{"as_of":"2026-09-07T11:14:28.670838+00:00","base":"BTC","window_minutes":1440,"series":{"DZD":[{"time":1788693240,"open":19395383.60412193,"high":19417015.704876106,"low":19383086.27502544,"close":19395383.60412193},{"time":1788693300,"open":19425486.305223484,"high":19504676.689101703,"low":19419194.34006886,"close":19428724.231141813},{"time":1788693360,"open":19428724.231141813,"high":19445937.48959926,"low":19419055.889139764,"close":19428450.665734537},{"time":1788693420,"open":19428450.665734537,"high":19447880.674539138,"low":19419061.696836326,"close":19429184.29230679},{"time":1788693480,"open":19429184.29230679,"high":19442294.017836988,"low":19414965.595155034,"close":19425874.879582234},{"time":1788693540,"open":19425874.879582234,"high":19428516.83661325,"low":19414777.998574838,"close":19424370.46521097},{"time":1788693600,"open":19424370.77358208,"high":19445937.798312757,"low":19406975.40707374,"close":19421193.630199272},{"time":1788693660,"open":19421193.630199272,"high":19432092.605396323,"low":19406449.385182157,"close":19416069.94321267},{"time":1788693720,"open":19416069.94321267,"high":19438407.956551187,"low":19408235.28789155,"close":19418543.741585232},{"time":1788693780,"open":19418543.741585232,"high":19440594.039643258,"low":19408971.20426673,"close":19418678.098257408},{"time":1788693840,"open":19418678.098257408,"high":19438165.05842985,"low":19410207.88033431,"close":19419023.220252622},{"time":1788693900,"open":19434134.59673952,"high":19455965.289116506,"low":19415998.802420843,"close":19428018.670307606},{"time":1788693960,"open":19428018.670307606,"high":19443810.932200883,"low":19415460.32647169,"close":19422585.572074514},{"time":1788694020,"open":19422585.572074514,"high":19459854.683329508,"low":19415535.659947507,"close":19428634.25168168},{"time":1788694080,"open":19428634.25168168,"high":19467147.29747888,"low":19427324.98788441,"close":19442621.987712264},{"time":1788694140,"open":19442621.987712264,"high":19456451.463393133,"low":19414243.75948748,"close":19428909.14022143},{"time":1788694200,"open":19428908.671112925,"high":19446970.595454335,"low":19411766.576072525,"close":19422645.67136012},{"time":1788694260,"open":19422645.67136012,"high":19445268.985527232,"low":19416753.440413434,"close":19424884.804826856},{"time":1788694320,"open":19424884.804826856,"high":19449158.379646324,"low":19417017.592263576,"close":19428140.474065434},{"time":1788694380,"open":19428140.474065434,"high":19453047.773765415,"low":19420041.3732408,"close":19430560.30939395},{"time":1788694440,"open":19430560.30939395,"high":19460826.562003594,"low":19425589.035038177,"close":19436620.71493023},{"time":1788694500,"open":19424642.755412366,"high":19448590.7481274,"low":19405651.60207488,"close":19422068.273946896},{"time":1788694560,"open":19422068.273946896,"high":19434986.25774698,"low":19405041.95892584,"close":19414026.72290584},{"time":1788694620,"open":19414026.72290584,"high":19435229.195075203,"low":19404911.90645204,"close":19413387.681943092},{"time":1788694680,"open":19413387.681943092,"high":19435229.195075203,"low":19404871.26031887,"close":19412919.612875216},{"time":1788694740,"open":19412919.612875216,"high":19433528.63377765,"low":19404487.617404766,"close":19413895.203861207},{"time":1788694800,"open":19413895.226354253,"high":19434500.40560746,"low":19404850.98494317,"close":19413331.596299563},{"time":1788694860,"open":19413331.596299563,"high":19441059.713477045,"low":19404687.116576098,"close":19416322.407968987},{"time":1788694920,"open":19416322.407968987,"high":19439359.152177524,"low":19405151.908237338,"close":19415984.972919147},{"time":1788694980,"open":19415984.972919147,"high":19445918.46004711,"low":19403377.967536584,"close":19416919.378947143},{"time":1788695040,"open":19416919.378947143,"high":19444703.773404595,"low":19412570.808795065,"close":19425363.68156332},{"time":1788695100,"open":19432164.328447793,"high":19451025.14632564,"low":19416236.549147602,"close":19428716.093943287},{"time":1788695160,"open":19428716.093943287,"high":19454670.48200613,"low":19422823.661723714,"close":19431770.936509732},{"time":1788695220,"open":19431770.936509732,"high":19454670.48200613,"low":19422575.72307448,"close":19432181.15062251},{"time":1788695280,"open":19432181.15062251,"high":19451997.23584044,"low":19422740.392305307,"close":19431880.166563895},{"time":1788695340,"open":19431880.166563895,"high":19453455.370112635,"low":19422054.77706959,"close":19431643.20563868},{"time":1788695400,"open":19431642.85764105,"high":19450295.730857864,"low":19420372.60660825,"close":19429414.030794494},{"time":1788695460,"open":19429414.030794494,"high":19449323.641360473,"low":19400421.751076937,"close":19423753.71574332},{"time":1788695520,"open":19423753.71574332,"high":19448594.574237432,"low":19416701.48706727,"close":19427308.095978618},{"time":1788695580,"open":19427308.095978618,"high":19444706.216247883,"low":19413322.81537376,"close":19421859.702431373},{"time":1788695640,"open":19421859.702431373,"high":19444220.17149919,"low":19409591.913378492,"close":19421504.46500925},{"time":1788695700,"open":19410205.777994025,"high":19429507.935451053,"low":19406191.360099744,"close":19410418.27442599},{"time":1788695760,"open":19410418.27442599,"high":19414446.88506007,"low":19401857.326762006,"close":19410499.131388515},{"time":1788695820,"open":19410499.131388515,"high":19429265.05445781,"low":19399509.19771946,"close":19409194.00279951},{"time":1788695880,"open":19409194.00279951,"high":19428050.649491597,"low":19399634.102321822,"close":19411794.381607816},{"time":1788695940,"open":19411794.381607816,"high":19431936.745383482,"low":19408530.831531085,"close":19410246.10126413},{"time":1788696000,"open":19410246.26624405,"high":19433151.315524302,"low":19401734.2208714,"close":19410329.511684004},{"time":1788696060,"open":19410329.511684004,"high":19430722.50557123,"low":19401787.926026672,"close":19410583.212746006},{"time":1788696120,"open":19410583.212746006,"high":19431936.910547767,"low":19401699.86225181,"close":19410964.359633617},{"time":1788696180,"open":19410964.359633617,"high":19431694.02955246,"low":19401431.860224143,"close":19410617.25343604},{"time":1788696240,"open":19410617.25343604,"high":19431936.910547767,"low":19401437.429120492,"close":19410714.958589494},{"time":1788696300,"open":19319334.594893057,"high":19340456.639676742,"low":19305489.27864883,"close":19318025.299761806},{"time":1788696360,"open":19318025.299761806,"high":19336830.576011576,"low":19308122.139330678,"close":19316154.596242484},{"time":1788696420,"open":19316154.596242484,"high":19335863.62570087,"low":19305348.545510147,"close":19314566.747444022},{"time":1788696480,"open":19314566.747444022,"high":19333204.512346413,"low":19305189.27273645,"close":19314748.72880687},{"time":1788696540,"open":19314748.72880687,"high":19336105.363278545,"low":19303835.869056843,"close":19314801.443418644},{"time":1788696600,"open":19314801.114527214,"high":19331995.495273806,"low":19281596.006083462,"close":19305431.235337604},{"time":1788696660,"open":19305431.235337604,"high":19331028.54497956,"low":19296696.841558106,"close":19308675.218525656},{"time":1788696720,"open":19308675.218525656,"high":19327885.956523262,"low":19295237.212168355,"close":19297747.243902702},{"time":1788696780,"open":19297747.243902702,"high":19332237.232847366,"low":19297747.243902702,"close":19307903.435532056},{"time":1788696840,"open":19307903.435532056,"high":19346983.22483461,"low":19304669.193858135,"close":19319184.671481766},{"time":1788696900,"open":19308106.003160026,"high":19344102.9795509,"low":19304124.02724395,"close":19318978.279800978},{"time":1788696960,"open":19318978.279800978,"high":19343861.380602777,"low":19307356.139389485,"close":19319693.150001094},{"time":1788697020,"open":19319693.150001094,"high":19346035.771135904,"low":19315659.696009513,"close":19323677.99101502},{"time":1788697080,"open":19323677.99101502,"high":19346760.567980282,"low":19313192.932324156,"close":19323816.345412552},{"time":1788697140,"open":19323816.345412552,"high":19341686.990069646,"low":19309373.134044748,"close":19320486.821435783},{"time":1788697200,"open":19320485.778694566,"high":19337578.76428778,"low":19307568.79631076,"close":19317574.956742357},{"time":1788697260,"open":19317574.956742357,"high":19348209.117431566,"low":19307793.615832616,"close":19324662.833939377},{"time":1788697320,"open":19324662.833939377,"high":19345068.33127545,"low":19311302.17985901,"close":19321874.776799537},{"time":1788697380,"open":19321874.776799537,"high":19348933.914236825,"low":19317868.567901533,"close":19327950.598986637},{"time":1788697440,"open":19327950.598986637,"high":19348209.117431566,"low":19318045.533574805,"close":19329285.312399216},{"time":1788697500,"open":19347606.277990084,"high":19364371.568281516,"low":19334735.058162104,"close":19344158.73672648},{"time":1788697560,"open":19344158.73672648,"high":19364371.568281516,"low":19332790.697251707,"close":19343429.006982006},{"time":1788697620,"open":19343429.006982006,"high":19367998.98724529,"low":19329074.40894162,"close":19342626.61572038},{"time":1788697680,"open":19342626.61572038,"high":19366789.8475907,"low":19332286.748765677,"close":19344053.09417958},{"time":1788697740,"open":19344053.09417958,"high":19364613.396212436,"low":19329310.032426532,"close":19340067.91929637},{"time":1788697800,"open":19340067.465073887,"high":19362920.145936802,"low":19330540.44838906,"close":19340598.034006074},{"time":1788697860,"open":19340598.034006074,"high":19367031.22066586,"low":19332707.406693954,"close":19344233.136092473},{"time":1788697920,"open":19344233.136092473,"high":19368965.84406777,"low":19330773.229103673,"close":19345836.748865895},{"time":1788697980,"open":19345836.748865895,"high":19360985.522534896,"low":19330609.34940856,"close":19339444.321060095},{"time":1788698040,"open":19339444.321060095,"high":19366934.48949577,"low":19332804.710831568,"close":19343212.777640298},{"time":1788698100,"open":19343997.243110523,"high":19365640.11250156,"low":19335959.323131327,"close":19346117.974493966},{"time":1788698160,"open":19346117.974493966,"high":19364430.923838615,"low":19335735.56223334,"close":19345304.11576003},{"time":1788698220,"open":19345304.11576003,"high":19363705.41064085,"low":19329676.47889966,"close":19340962.528776173},{"time":1788698280,"open":19340962.528776173,"high":19367332.976629682,"low":19327303.62966856,"close":19334704.22383578},{"time":1788698340,"open":19334704.22383578,"high":19366123.78796674,"low":19333425.60862889,"close":19344134.29323515},{"time":1788698400,"open":19344135.11875453,"high":19363948.074738346,"low":19333372.542260967,"close":19343343.744746193},{"time":1788698460,"open":19343343.744746193,"high":19359353.15762307,"low":19329112.8355753,"close":19338129.609748878},{"time":1788698520,"open":19338129.609748878,"high":19355967.42922234,"low":19326852.44645195,"close":19334503.66321525},{"time":1788698580,"open":19334503.66321525,"high":19363464.399252526,"low":19327062.445118513,"close":19339187.10219917},{"time":1788698640,"open":19339187.10219917,"high":19363222.561509617,"low":19323099.521544028,"close":19336873.069719397},{"time":1788698700,"open":19379196.102051944,"high":19400028.823201388,"low":19365138.606859695,"close":19376037.41407314},{"time":1788698760,"open":19376037.41407314,"high":19398816.98790935,"low":19371780.6655455,"close":19379895.541993104},{"time":1788698820,"open":19379895.541993104,"high":19400998.29143502,"low":19368820.128404096,"close":19378303.260305896},{"time":1788698880,"open":19378303.260305896,"high":19398332.25379253,"low":19368940.27374361,"close":19376677.84330662},{"time":1788698940,"open":19376677.84330662,"high":19397847.519675717,"low":19358999.402800754,"close":19373288.38893497},{"time":1788699000,"open":19373289.721194986,"high":19400514.89145044,"low":19365794.72421409,"close":19375474.67398839},{"time":1788699060,"open":19375474.67398839,"high":19400757.258525517,"low":19367247.813280948,"close":19378058.135351382},{"time":1788699120,"open":19378058.135351382,"high":19404877.49880179,"low":19371192.024813604,"close":19380921.975565452},{"time":1788699180,"open":19380921.975565452,"high":19406089.334177166,"low":19373940.618835647,"close":19383529.02460052},{"time":1788699240,"open":19383529.02460052,"high":19406089.334177166,"low":19373798.677836053,"close":19381735.73861587},{"time":1788699300,"open":19370762.60785206,"high":19400431.472275537,"low":19360391.76173542,"close":19374631.44093854},{"time":1788699360,"open":19374631.44093854,"high":19387593.289857656,"low":19356920.769744284,"close":19365420.534621786},{"time":1788699420,"open":19365420.534621786,"high":19384202.071860477,"low":19354026.98517692,"close":19363358.478917554},{"time":1788699480,"open":19363358.478917554,"high":19385170.991288245,"low":19350976.02119189,"close":19364261.85547415},{"time":1788699540,"open":19364261.85547415,"high":19386382.14057295,"low":19350264.7112878,"close":19362369.15985819},{"time":1788699600,"open":19362368.379235085,"high":19381778.991885398,"low":19350722.836944457,"close":19359808.340638317},{"time":1788699660,"open":19359808.340638317,"high":19379598.92326082,"low":19340954.63687504,"close":19355420.443635665},{"time":1788699720,"open":19355420.443635665,"high":19382747.911274098,"low":19337697.241801597,"close":19352222.270929538},{"time":1788699780,"open":19352222.270929538,"high":19383232.37096845,"low":19351637.530691266,"close":19361518.885991607},{"time":1788699840,"open":19361518.885991607,"high":19388076.967911955,"low":19351567.15568569,"close":19361922.82135676},{"time":1788699900,"open":19360792.007181022,"high":19379678.155229524,"low":19348710.950411264,"close":19356940.107366398},{"time":1788699960,"open":19356940.107366398,"high":19381615.880829345,"low":19347515.950590476,"close":19356088.044278845},{"time":1788700020,"open":19356088.044278845,"high":19385975.763428945,"low":19352485.795579467,"close":19360049.418082546},{"time":1788700080,"open":19360049.418082546,"high":19388640.136128705,"low":19359089.669339094,"close":19365805.02558694},{"time":1788700140,"open":19365805.02558694,"high":19389851.214628592,"low":19352564.27514711,"close":19366102.88442289},{"time":1788700200,"open":19366103.170963887,"high":19382585.03041412,"low":19349431.787934653,"close":19360163.574357644},{"time":1788700260,"open":19360163.574357644,"high":19378467.36345357,"low":19346240.52401628,"close":19355054.00962121},{"time":1788700320,"open":19355054.00962121,"high":19376529.637825076,"low":19342462.97069549,"close":19352620.283785824},{"time":1788700380,"open":19352620.283785824,"high":19374349.696493022,"low":19342578.628661986,"close":19352974.13383541},{"time":1788700440,"open":19352974.13383541,"high":19372896.40227165,"low":19340162.40282836,"close":19350658.401981622},{"time":1788700500,"open":19362530.268627502,"high":19380661.71900408,"low":19351091.30467707,"close":19361094.696511786},{"time":1788700560,"open":19361094.696511786,"high":19382842.997756924,"low":19350553.77109981,"close":19361486.037909087},{"time":1788700620,"open":19361486.037909087,"high":19381873.54053344,"low":19340280.075467713,"close":19354254.517722677},{"time":1788700680,"open":19354254.517722677,"high":19371694.23968684,"low":19338947.845176823,"close":19347020.344988566},{"time":1788700740,"open":19347020.344988566,"high":19372421.332604453,"low":19341319.79481807,"close":19350515.73112507},{"time":1788700800,"open":19350516.436046973,"high":19369271.302233253,"low":19333661.298853304,"close":19346390.37576366},{"time":1788700860,"open":19346390.37576366,"high":19386026.724491872,"low":19337189.37762953,"close":19348545.365406178},{"time":1788700920,"open":19348545.365406178,"high":19367574.75203035,"low":19339714.655602712,"close":19348098.437191404},{"time":1788700980,"open":19348098.437191404,"high":19370483.123806756,"low":19339973.29264167,"close":19349354.653889474},{"time":1788701040,"open":19349354.653889474,"high":19369513.666547954,"low":19336514.371535853,"close":19348301.640874397},{"time":1788701100,"open":19315331.692783445,"high":19335781.718719464,"low":19300225.946019832,"close":19312327.92521964},{"time":1788701160,"open":19312327.92521964,"high":19336991.475321315,"low":19301731.472625785,"close":19312261.99685403},{"time":1788701220,"open":19312261.99685403,"high":19334330.010797244,"low":19302516.40485286,"close":19313076.214204963},{"time":1788701280,"open":19313076.214204963,"high":19332394.40023428,"low":19302275.68074405,"close":19311841.551725645},{"time":1788701340,"open":19311841.551725645,"high":19350434.290681094,"low":19296624.909387674,"close":19308253.680952717},{"time":1788701400,"open":19308254.152703095,"high":19331185.115943067,"low":19296493.595429298,"close":19307923.25534811},{"time":1788701460,"open":19307923.25534811,"high":19329007.554006528,"low":19297006.253339898,"close":19306721.547052868},{"time":1788701520,"open":19306721.547052868,"high":19329975.35931166,"low":19297145.263871495,"close":19308475.203918163},{"time":1788701580,"open":19308475.203918163,"high":19331910.969921913,"low":19299997.690172337,"close":19308789.904621102},{"time":1788701640,"open":19308789.904621102,"high":19325620.235438585,"low":19288953.2432603,"close":19303520.045257557},{"time":1788701700,"open":19311332.28945887,"high":19335861.916165963,"low":19305525.62127923,"close":19309962.809485517},{"time":1788701760,"open":19309962.809485517,"high":19343123.3935267,"low":19304703.195124954,"close":19317152.254090354},{"time":1788701820,"open":19317152.254090354,"high":19348932.575415287,"low":19313191.2334742,"close":19323009.697907288},{"time":1788701880,"open":19323009.697907288,"high":19382168.90720071,"low":19314757.056091752,"close":19326546.901092537},{"time":1788701940,"open":19326546.901092537,"high":19346512.08296171,"low":19308708.38629461,"close":19318950.811440773},{"time":1788702000,"open":19318949.879380763,"high":19339733.771028936,"low":19304841.199531168,"close":19314513.446541112},{"time":1788702060,"open":19314513.446541112,"high":19340944.017197337,"low":19308858.459863864,"close":19317051.17245612},{"time":1788702120,"open":19317051.17245612,"high":19342396.312599417,"low":19310475.43542288,"close":19320560.082620278},{"time":1788702180,"open":19320560.082620278,"high":19339249.67256158,"low":19307696.488137476,"close":19317889.18572008},{"time":1788702240,"open":19317889.18572008,"high":19339249.67256158,"low":19305092.864322957,"close":19315679.074184082},{"time":1788702300,"open":19322046.071752544,"high":19346350.826730102,"low":19312167.916535422,"close":19321264.69684931},{"time":1788702360,"open":19321264.69684931,"high":19352888.310270004,"low":19317538.482329488,"close":19328771.932110474},{"time":1788702420,"open":19328771.932110474,"high":19351677.66517002,"low":19318732.21896412,"close":19328472.820997387},{"time":1788702480,"open":19328472.820997387,"high":19353372.568309996,"low":19320263.848437898,"close":19330446.656309053},{"time":1788702540,"open":19330446.656309053,"high":19352404.05223001,"low":19313989.63021171,"close":19324451.00433866},{"time":1788702600,"open":19324450.790933818,"high":19344897.83897948,"low":19314523.571484808,"close":19322260.494011946},{"time":1788702660,"open":19322260.494011946,"high":19324859.241505872,"low":19314928.255345352,"close":19321578.68086082},{"time":1788702720,"open":19321578.68086082,"high":19350466.8063779,"low":19315468.59958803,"close":19324300.834691875},{"time":1788702780,"open":19324300.834691875,"high":19348529.774239317,"low":19316268.81241249,"close":19325693.50168733},{"time":1788702840,"open":19325693.50168733,"high":19347319.129152704,"low":19316689.621902227,"close":19325273.860131867},{"time":1788702900,"open":19321243.15713345,"high":19342073.43555714,"low":19310529.427810103,"close":19320032.30351092},{"time":1788702960,"open":19320032.30351092,"high":19346672.92736284,"low":19311145.621648762,"close":19319806.20879199},{"time":1788703020,"open":19319806.20879199,"high":19352240.7332329,"low":19313770.669918388,"close":19325089.996666454},{"time":1788703080,"open":19325089.996666454,"high":19347641.241427198,"low":19304813.100976482,"close":19315482.44998627},{"time":1788703140,"open":19315482.44998627,"high":19345704.613298483,"low":19305042.899504494,"close":19317471.803304754},{"time":1788703200,"open":19317472.591266148,"high":19343768.77420378,"low":19311066.646302797,"close":19322204.641892236},{"time":1788703260,"open":19322204.641892236,"high":19349578.658826917,"low":19313208.182772987,"close":19324961.958798088},{"time":1788703320,"open":19324961.958798088,"high":19346673.716515347,"low":19309374.13919251,"close":19323279.368858937},{"time":1788703380,"open":19323279.368858937,"high":19351515.287034627,"low":19307664.962112032,"close":19320519.560498487},{"time":1788703440,"open":19320519.560498487,"high":19350304.894404806,"low":19314519.819841128,"close":19325550.296836846},{"time":1788703500,"open":19356304.861753125,"high":19380613.926102735,"low":19341962.88864311,"close":19354691.17123662},{"time":1788703560,"open":19354691.17123662,"high":19374794.79566403,"low":19338140.460012373,"close":19349338.817265283},{"time":1788703620,"open":19349338.817265283,"high":19370915.37537156,"low":19334510.037543207,"close":19346556.11597666},{"time":1788703680,"open":19346556.11597666,"high":19373582.476822633,"low":19334478.328276657,"close":19342838.472729605},{"time":1788703740,"open":19342838.472729605,"high":19368005.81015221,"low":19333141.18539556,"close":19341649.145734157},{"time":1788703800,"open":19341648.334515523,"high":19367762.53407003,"low":19325466.868896924,"close":19335349.443610054},{"time":1788703860,"open":19335349.443610054,"high":19369459.7803768,"low":19331662.276575293,"close":19341762.49183378},{"time":1788703920,"open":19341762.49183378,"high":19369944.707893018,"low":19325847.67223717,"close":19341616.53640155},{"time":1788703980,"open":19341616.53640155,"high":19362185.8676335,"low":19326649.68293798,"close":19330051.164355602},{"time":1788704040,"open":19330051.164355602,"high":19363155.72266594,"low":19325717.505913816,"close":19336145.633268625},{"time":1788704100,"open":19321858.970112104,"high":19351998.802846745,"low":19316307.913103282,"close":19323505.343875643},{"time":1788704160,"open":19323505.343875643,"high":19351271.949011173,"low":19297363.83786106,"close":19314353.091712255},{"time":1788704220,"open":19314353.091712255,"high":19340369.14147761,"low":19282035.76564092,"close":19299739.16481769},{"time":1788704280,"open":19299739.16481769,"high":19357571.34891945,"low":19299739.16481769,"close":19318518.210666288},{"time":1788704340,"open":19318518.210666288,"high":19360236.47964988,"low":19311463.262693834,"close":19325129.391553197},{"time":1788704400,"open":19325128.954078462,"high":19340853.27287063,"low":19289667.288250953,"close":19307895.350949924},{"time":1788704460,"open":19307895.350949924,"high":19330192.750190258,"low":19275688.611061916,"close":19294017.838460203},{"time":1788704520,"open":19294017.838460203,"high":19329465.89637114,"low":19285373.450673666,"close":19298916.361842405},{"time":1788704580,"open":19298916.361842405,"high":19323651.06581821,"low":19283352.381479055,"close":19294274.205543276},{"time":1788704640,"open":19294274.205543276,"high":19327769.904126536,"low":19287447.336003825,"close":19298592.957055468},{"time":1788704700,"open":19313025.327224582,"high":19339556.97037401,"low":19301834.00607129,"close":19313324.493244603},{"time":1788704760,"open":19313324.493244603,"high":19348043.273299754,"low":19305339.810869653,"close":19317209.158438895},{"time":1788704820,"open":19317209.158438895,"high":19354347.38404459,"low":19311975.594264846,"close":19324225.64820014},{"time":1788704880,"open":19324225.64820014,"high":19352165.191863686,"low":19308314.448039223,"close":19322094.039584666},{"time":1788704940,"open":19322094.039584666,"high":19346830.944310363,"low":19307871.911294587,"close":19321484.721158665},{"time":1788705000,"open":19321484.887315217,"high":19341011.931485757,"low":19297280.440182053,"close":19308983.164835554},{"time":1788705060,"open":19308983.164835554,"high":19334950.28648667,"low":19227231.310162243,"close":19288305.425563604},{"time":1788705120,"open":19288305.425563604,"high":19318462.612089157,"low":19198090.624926504,"close":19246932.42305111},{"time":1788705180,"open":19246932.42305111,"high":19307794.116890762,"low":19246932.42305111,"close":19268496.184732594},{"time":1788705240,"open":19268496.184732594,"high":19320402.338488862,"low":19258783.599118043,"close":19279282.949232165},{"time":1788705300,"open":19366485.660144784,"high":19413636.537866797,"low":19366485.660144784,"close":19383185.883848913},{"time":1788705360,"open":19383185.883848913,"high":19418994.912963502,"low":19371013.770627983,"close":19384670.58139374},{"time":1788705420,"open":19384670.58139374,"high":19421674.100511856,"low":19376816.9840826,"close":19389486.088469025},{"time":1788705480,"open":19389486.088469025,"high":19419725.60047669,"low":19375313.031046543,"close":19388798.399463784},{"time":1788705540,"open":19388798.399463784,"high":19469620.789424766,"low":19382452.054463677,"close":19398967.6918262},{"time":1788705600,"open":19398968.452654652,"high":19437993.55066539,"low":19395932.02115817,"close":19406859.82452558},{"time":1788705660,"open":19406859.82452558,"high":19454799.364127815,"low":19399040.610726926,"close":19416289.445063487},{"time":1788705720,"open":19416289.445063487,"high":19439211.36323513,"low":19393120.955671255,"close":19406246.104369644},{"time":1788705780,"open":19406246.104369644,"high":19448466.73876516,"low":19399229.225360658,"close":19414552.696384873},{"time":1788705840,"open":19414552.696384873,"high":19443839.051000144,"low":19397079.76139672,"close":19411589.934537694},{"time":1788705900,"open":19402482.052106947,"high":19434472.58910818,"low":19375762.793688808,"close":19389844.692875545},{"time":1788705960,"open":19389844.692875545,"high":19410614.662091613,"low":19372190.976909522,"close":19382535.848574627},{"time":1788706020,"open":19382535.848574627,"high":19402824.318576,"low":19360692.44422749,"close":19372695.285469484},{"time":1788706080,"open":19372695.285469484,"high":19414753.282084282,"low":19365601.524852157,"close":19380789.397518896},{"time":1788706140,"open":19380789.397518896,"high":19421082.93619072,"low":19380073.199641686,"close":19391416.24413566},{"time":1788706200,"open":19391416.822042156,"high":19425952.479823712,"low":19386144.637618568,"close":19396202.695475273},{"time":1788706260,"open":19396202.695475273,"high":19429117.30697125,"low":19384486.90663277,"close":19398172.20780472},{"time":1788706320,"open":19398172.20780472,"high":19430821.444666076,"low":19387874.392988723,"close":19400604.004417904},{"time":1788706380,"open":19400604.004417904,"high":19434229.720055733,"low":19395011.989374883,"close":19403302.31098934},{"time":1788706440,"open":19403302.31098934,"high":19430091.099939723,"low":19390363.032965016,"close":19403282.80862827},{"time":1788706500,"open":19424583.407684475,"high":19447521.680760987,"low":19404826.93534598,"close":19419019.005453527},{"time":1788706560,"open":19419019.005453527,"high":19447034.24976994,"low":19388062.41131822,"close":19412017.17347008},{"time":1788706620,"open":19412017.17347008,"high":19449786.418764602,"low":19389487.243317932,"close":19402563.385304138},{"time":1788706680,"open":19402563.385304138,"high":19428755.58760571,"low":19383940.856630992,"close":19396981.29140286},{"time":1788706740,"open":19396981.29140286,"high":19418275.821298216,"low":19369435.421128597,"close":19384166.465523474},{"time":1788706800,"open":19384167.42828087,"high":19431630.801936787,"low":19353120.433005918,"close":19377113.82530609},{"time":1788706860,"open":19377113.82530609,"high":19407874.062579315,"low":19338795.13236688,"close":19356133.44756562},{"time":1788706920,"open":19356133.44756562,"high":19398535.82963188,"low":19340934.19238961,"close":19361255.22699255},{"time":1788706980,"open":19361255.22699255,"high":19401947.84673867,"low":19357372.04994121,"close":19370263.262254763},{"time":1788707040,"open":19370263.262254763,"high":19443899.79569572,"low":19353307.87362286,"close":19375429.80397138},{"time":1788707100,"open":19373187.00444196,"high":19417247.462957248,"low":19369437.768266898,"close":19387352.026196595},{"time":1788707160,"open":19387352.026196595,"high":19416760.088364486,"low":19367787.260498658,"close":19383514.588385746},{"time":1788707220,"open":19383514.588385746,"high":19411886.342436858,"low":19373464.732199922,"close":19383687.113082998},{"time":1788707280,"open":19383687.113082998,"high":19412617.404326003,"low":19372901.167440794,"close":19385769.11645708},{"time":1788707340,"open":19385769.11645708,"high":19410667.905954953,"low":19365764.34117636,"close":19376489.863509066},{"time":1788707400,"open":19376488.932060856,"high":19420414.464250445,"low":19369502.969889496,"close":19386850.963457897},{"time":1788707460,"open":19386850.963457897,"high":19417490.21683444,"low":19367895.270939328,"close":19385384.08575311},{"time":1788707520,"open":19385384.08575311,"high":19411154.3474331,"low":19366897.586683836,"close":19380344.47095845},{"time":1788707580,"open":19380344.47095845,"high":19409935.911009766,"low":19365718.106456053,"close":19380737.22985636},{"time":1788707640,"open":19380737.22985636,"high":19408230.100017097,"low":19367601.433218468,"close":19379221.825684186},{"time":1788707700,"open":19359240.08951638,"high":19399659.946671575,"low":19351870.858155802,"close":19366875.61856726},{"time":1788707760,"open":19366875.61856726,"high":19404285.231069896,"low":19364948.392499372,"close":19376389.7642409},{"time":1788707820,"open":19376389.7642409,"high":19408423.64342629,"low":19363254.417739235,"close":19378480.570896536},{"time":1788707880,"open":19378480.570896536,"high":19401850.870860253,"low":19358574.550442938,"close":19369691.195131503},{"time":1788707940,"open":19369691.195131503,"high":19400633.69075543,"low":19364122.4053342,"close":19376282.258231886},{"time":1788708000,"open":19376282.828611307,"high":19414753.55148325,"low":19369723.936899424,"close":19384146.101669315},{"time":1788708060,"open":19384146.101669315,"high":19412075.755173817,"low":19374434.941715587,"close":19385074.196032625},{"time":1788708120,"open":19385074.196032625,"high":19448852.139363166,"low":19372513.476243563,"close":19389410.003735956},{"time":1788708180,"open":19389410.003735956,"high":19408667.650779992,"low":19368055.00882447,"close":19381100.345827565},{"time":1788708240,"open":19381100.345827565,"high":19417187.911764555,"low":19373047.723385256,"close":19387791.829668175},{"time":1788708300,"open":19385549.345771343,"high":19413968.396292873,"low":19373333.82391121,"close":19384528.407497153},{"time":1788708360,"open":19384528.407497153,"high":19410804.09396772,"low":19373320.097943705,"close":19384105.03457917},{"time":1788708420,"open":19384105.03457917,"high":19412021.133323546,"low":19372236.431144804,"close":19376474.4344715},{"time":1788708480,"open":19376474.4344715,"high":19405205.71293091,"low":19370773.798546366,"close":19381850.113356914},{"time":1788708540,"open":19381850.113356914,"high":19410560.686096553,"low":19371856.449920356,"close":19382324.121959217},{"time":1788708600,"open":19382323.866905678,"high":19412507.693615146,"low":19376109.567442626,"close":19386488.495959483},{"time":1788708660,"open":19386488.495959483,"high":19408613.167727746,"low":19372264.114005227,"close":19383741.04641057},{"time":1788708720,"open":19383741.04641057,"high":19405448.86544423,"low":19368255.15954965,"close":19381650.5958456},{"time":1788708780,"open":19381650.5958456,"high":19402284.56316072,"low":19365036.330305964,"close":19377139.78505016},{"time":1788708840,"open":19377139.78505016,"high":19411534.062143296,"low":19367473.612532612,"close":19380769.037218362},{"time":1788708900,"open":19424993.372029766,"high":19451193.29609194,"low":19410572.661693987,"close":19424145.215581734},{"time":1788708960,"open":19424145.215581734,"high":19450217.44292269,"low":19416462.25176805,"close":19427134.826066133},{"time":1788709020,"open":19427134.826066133,"high":19463147.497415263,"low":19421755.820071016,"close":19433677.97790159},{"time":1788709080,"open":19433677.97790159,"high":19468514.689846143,"low":19427684.304518394,"close":19440626.713522576},{"time":1788709140,"open":19440626.713522576,"high":19468514.689846143,"low":19429962.85270743,"close":19443894.074062377},{"time":1788709200,"open":19443893.57142895,"high":19472417.59915236,"low":19430660.75714404,"close":19444324.314127844},{"time":1788709260,"open":19444324.314127844,"high":19471685.70929434,"low":19433116.420934685,"close":19445216.918669373},{"time":1788709320,"open":19445216.918669373,"high":19468026.26000425,"low":19433938.347376972,"close":19443700.17156579},{"time":1788709380,"open":19443700.17156579,"high":19467050.406860225,"low":19432753.56036798,"close":19439573.752969407},{"time":1788709440,"open":19439573.752969407,"high":19465586.627144188,"low":19430653.290070485,"close":19440727.82621351},{"time":1788709500,"open":19420892.30720512,"high":19443776.02956893,"low":19411671.09692434,"close":19421752.052085582},{"time":1788709560,"open":19421752.052085582,"high":19446944.31635882,"low":19419898.489323683,"close":19421315.91151161},{"time":1788709620,"open":19421315.91151161,"high":19444019.74393738,"low":19419078.862192616,"close":19421283.683978368},{"time":1788709680,"open":19421283.683978368,"high":19452549.746833246,"low":19413713.891700804,"close":19424023.54723044},{"time":1788709740,"open":19424023.54723044,"high":19448162.888201088,"low":19412326.485295303,"close":19425293.04873995},{"time":1788709800,"open":19425291.923119854,"high":19447186.903838445,"low":19412155.96369241,"close":19424101.247961942},{"time":1788709860,"open":19424101.247961942,"high":19454498.334468372,"low":19416408.80274126,"close":19426304.99002029},{"time":1788709920,"open":19426304.99002029,"high":19448892.90431876,"low":19415826.77064373,"close":19424683.7794884},{"time":1788709980,"open":19424683.7794884,"high":19455716.906240027,"low":19416323.101392265,"close":19427312.0391502},{"time":1788710040,"open":19427312.0391502,"high":19451330.04786207,"low":19404591.349564992,"close":19420478.653986845},{"time":1788710100,"open":19432680.009707905,"high":19458185.70225562,"low":19415807.436161935,"close":19421472.99717812},{"time":1788710160,"open":19421472.99717812,"high":19455747.027521662,"low":19416830.672985245,"close":19426279.896002114},{"time":1788710220,"open":19426279.896002114,"high":19459405.0396226,"low":19422236.63965041,"close":19431162.13611971},{"time":1788710280,"open":19431162.13611971,"high":19467696.53371806,"low":19425315.63174224,"close":19439017.578962035},{"time":1788710340,"open":19439017.578962035,"high":19466233.328877684,"low":19429257.424409658,"close":19440898.40322603},{"time":1788710400,"open":19440898.210726656,"high":19465257.666243527,"low":19427788.634123556,"close":19439267.100884747},{"time":1788710460,"open":19439267.100884747,"high":19462087.38912077,"low":19427086.47322225,"close":19436068.399643723},{"time":1788710520,"open":19436068.399643723,"high":19459160.979468998,"low":19418927.43491548,"close":19430405.827153765},{"time":1788710580,"open":19430405.827153765,"high":19453064.292694468,"low":19416678.110037077,"close":19428448.292002026},{"time":1788710640,"open":19428448.292002026,"high":19449650.148100734,"low":19404415.13131023,"close":19420136.232164983},{"time":1788710700,"open":19412349.99012634,"high":19441852.072855044,"low":19396926.85267812,"close":19408301.77298419},{"time":1788710760,"open":19408301.77298419,"high":19438683.0668122,"low":19399530.441503372,"close":19410936.61481142},{"time":1788710820,"open":19410936.61481142,"high":19439414.37589901,"low":19400330.430229396,"close":19410870.823147614},{"time":1788710880,"open":19410870.823147614,"high":19437951.757725388,"low":19402321.07231965,"close":19410204.345688034},{"time":1788710940,"open":19410204.345688034,"high":19437220.448638577,"low":19398603.197694086,"close":19408964.194097035},{"time":1788711000,"open":19408964.214280054,"high":19443070.941551547,"low":19403365.787411436,"close":19413904.11230145},{"time":1788711060,"open":19413904.11230145,"high":19456478.27482368,"low":19408629.951487705,"close":19426002.297124714},{"time":1788711120,"open":19426002.297124714,"high":19459891.05056568,"low":19422326.21663164,"close":19433800.097914122},{"time":1788711180,"open":19433800.097914122,"high":19459891.05056568,"low":19418597.01260621,"close":19432772.531930957},{"time":1788711240,"open":19432772.531930957,"high":19461841.20813253,"low":19416641.492901046,"close":19430324.477917567},{"time":1788711300,"open":19442895.00603243,"high":19465650.739593457,"low":19428640.79400533,"close":19437756.402169663},{"time":1788711360,"open":19437756.402169663,"high":19467114.304015428,"low":19428255.43200196,"close":19439593.180550534},{"time":1788711420,"open":19439593.180550534,"high":19468577.8684374,"low":19432912.83258397,"close":19442264.86279759},{"time":1788711480,"open":19442264.86279759,"high":19464675.02997881,"low":19429518.0765608,"close":19440012.07091158},{"time":1788711540,"open":19440012.07091158,"high":19469797.505455706,"low":19431561.70791156,"close":19441982.787447535},{"time":1788711600,"open":19441982.574625652,"high":19469065.510126375,"low":19425836.93795703,"close":19440963.47916525},{"time":1788711660,"open":19440963.47916525,"high":19463699.107304566,"low":19425416.626496,"close":19430530.608825695},{"time":1788711720,"open":19430530.608825695,"high":19460771.978492666,"low":19427844.190515466,"close":19436757.7696781},{"time":1788711780,"open":19436757.7696781,"high":19462235.542898614,"low":19424677.806077603,"close":19436250.606827024},{"time":1788711840,"open":19436250.606827024,"high":19457356.994878788,"low":19421451.245764077,"close":19431302.192621727},{"time":1788711900,"open":19374495.318972707,"high":19394393.593587372,"low":19359994.920661457,"close":19369670.03878363},{"time":1788711960,"open":19369670.03878363,"high":19407283.950744957,"low":19363357.83773321,"close":19372773.477641743},{"time":1788712020,"open":19372773.477641743,"high":19409229.665032893,"low":19369880.97118118,"close":19383205.466697536},{"time":1788712080,"open":19383205.466697536,"high":19414580.37932472,"low":19369932.20030203,"close":19385457.809111413},{"time":1788712140,"open":19385457.809111413,"high":19417742.16504262,"low":19375016.76679219,"close":19387921.611155067},{"time":1788712200,"open":19387921.7061225,"high":19410689.0458278,"low":19373461.103241257,"close":19383434.653654896},{"time":1788712260,"open":19383434.653654896,"high":19409472.97439188,"low":19375572.666817423,"close":19384274.55294565},{"time":1788712320,"open":19384274.55294565,"high":19429416.54594093,"low":19375637.626573797,"close":19391906.244500015},{"time":1788712380,"open":19391906.244500015,"high":19427470.83164346,"low":19371876.909879055,"close":19398038.002530895},{"time":1788712440,"open":19398038.002530895,"high":19431119.04595121,"low":19387750.05329007,"close":19401120.609950386},{"time":1788712500,"open":19379312.42550913,"high":19405147.145958167,"low":19355219.879644185,"close":19374627.039177965},{"time":1788712560,"open":19374627.039177965,"high":19397858.919026688,"low":19355087.407719515,"close":19360731.46982251},{"time":1788712620,"open":19360731.46982251,"high":19387655.401322618,"low":19353821.041144498,"close":19364404.34471079},{"time":1788712680,"open":19364404.34471079,"high":19392271.27837922,"low":19354640.61986847,"close":19364682.536547203},{"time":1788712740,"open":19364682.536547203,"high":19389598.928504348,"low":19356749.012242857,"close":19366580.911441218},{"time":1788712800,"open":19366581.811542142,"high":19394215.706946217,"low":19356952.993000444,"close":19367544.0209206},{"time":1788712860,"open":19367544.0209206,"high":19392272.17967416,"low":19360107.00254747,"close":19369720.87081112},{"time":1788712920,"open":19369720.87081112,"high":19393243.943310186,"low":19351945.801277656,"close":19364972.053321898},{"time":1788712980,"open":19364972.053321898,"high":19386684.538766995,"low":19350096.96586564,"close":19361603.3581505},{"time":1788713040,"open":19361603.3581505,"high":19396402.17512728,"low":19351345.189296417,"close":19366486.46205127},{"time":1788713100,"open":19388489.5976348,"high":19411629.225394264,"low":19371870.149904486,"close":19384548.443231907},{"time":1788713160,"open":19384548.443231907,"high":19407737.7545928,"low":19372032.130219482,"close":19382612.71158675},{"time":1788713220,"open":19382612.71158675,"high":19406521.669967342,"low":19372395.35777549,"close":19383084.358708613},{"time":1788713280,"open":19383084.358708613,"high":19411872.442319352,"low":19372618.457469556,"close":19384414.67003538},{"time":1788713340,"open":19384414.67003538,"high":19405305.585341886,"low":19372263.47952423,"close":19381981.35664055},{"time":1788713400,"open":19381981.046817992,"high":19409683.17972815,"low":19375296.486169025,"close":19382623.536427602},{"time":1788713460,"open":19382623.536427602,"high":19411385.698176574,"low":19374419.005337607,"close":19383694.954093},{"time":1788713520,"open":19383694.954093,"high":19407007.793594908,"low":19374648.159144513,"close":19384251.22485925},{"time":1788713580,"open":19384251.22485925,"high":19411628.915097777,"low":19375790.627603523,"close":19385743.873160936},{"time":1788713640,"open":19385743.873160936,"high":19419411.85657629,"low":19372456.44276785,"close":19384336.055083435},{"time":1788713700,"open":19371820.792854372,"high":19391075.055156022,"low":19359006.99868565,"close":19368171.626186926},{"time":1788713760,"open":19368171.626186926,"high":19391318.11504716,"low":19351830.419472285,"close":19365765.79992001},{"time":1788713820,"open":19365765.79992001,"high":19387672.21668008,"low":19346100.440708864,"close":19360191.77306531},{"time":1788713880,"open":19360191.77306531,"high":19388158.336462356,"low":19350678.658724938,"close":19361618.26719747},{"time":1788713940,"open":19361618.26719747,"high":19394477.893631965,"low":19352618.26453654,"close":19365240.51355116},{"time":1788714000,"open":19365239.89205708,"high":19390588.313066147,"low":19351664.106856618,"close":19364410.04078263},{"time":1788714060,"open":19364410.04078263,"high":19387914.654349428,"low":19352228.788607925,"close":19361449.264158398},{"time":1788714120,"open":19361449.264158398,"high":19393505.031666204,"low":19351655.423182756,"close":19365105.703267317},{"time":1788714180,"open":19365105.703267317,"high":19384511.815982696,"low":19351907.442642085,"close":19361734.402027633},{"time":1788714240,"open":19361734.402027633,"high":19385484.05551605,"low":19346598.31603143,"close":19358027.434445452},{"time":1788714300,"open":19346949.949764557,"high":19372204.571844127,"low":19335479.4028348,"close":19346967.407742},{"time":1788714360,"open":19346967.407742,"high":19376334.22534484,"low":19337704.901331622,"close":19349245.685870767},{"time":1788714420,"open":19349245.685870767,"high":19379978.03725723,"low":19342083.830387723,"close":19350244.844112623},{"time":1788714480,"open":19350244.844112623,"high":19374633.779785722,"low":19333692.5674109,"close":19348637.319682337},{"time":1788714540,"open":19348637.319682337,"high":19366860.314372614,"low":19321394.61704292,"close":19338192.620349556},{"time":1788714600,"open":19338192.104294162,"high":19369046.084641293,"low":19325038.09741676,"close":19338166.465438213},{"time":1788714660,"open":19338166.465438213,"high":19369046.084641293,"low":19329480.552699506,"close":19338580.590598464},{"time":1788714720,"open":19338580.590598464,"high":19367831.480702907,"low":19329203.80188421,"close":19340682.277286302},{"time":1788714780,"open":19340682.277286302,"high":19368317.32227826,"low":19328910.533516545,"close":19340871.944423657},{"time":1788714840,"open":19340871.944423657,"high":19366859.7975522,"low":19332414.55006061,"close":19342080.095109798},{"time":1788714900,"open":19339162.500376888,"high":19366367.306454264,"low":19330398.80218694,"close":19339979.07065854},{"time":1788714960,"open":19339979.07065854,"high":19373410.94666104,"low":19331932.994574755,"close":19342521.141457506},{"time":1788715020,"open":19342521.141457506,"high":19374868.251531407,"low":19339945.918423485,"close":19349420.95602845},{"time":1788715080,"open":19349420.95602845,"high":19380211.702722754,"low":19343626.141520265,"close":19352384.80520616},{"time":1788715140,"open":19352384.80520616,"high":19387983.99536471,"low":19345009.85033086,"close":19359194.626321394},{"time":1788715200,"open":19359195.085209988,"high":19397456.936817646,"low":19345188.892746978,"close":19366266.65076096},{"time":1788715260,"open":19366266.65076096,"high":19380940.81456199,"low":19346212.667199604,"close":19354284.355189655},{"time":1788715320,"open":19354284.355189655,"high":19390413.29644391,"low":19345676.477606818,"close":19360284.302625068},{"time":1788715380,"open":19360284.302625068,"high":19391141.948896367,"low":19349802.306811742,"close":19361502.127188683},{"time":1788715440,"open":19361502.127188683,"high":19393327.906253733,"low":19351193.07718143,"close":19364315.30325698},{"time":1788715500,"open":19360417.88194751,"high":19398166.715203706,"low":19347637.688646324,"close":19366133.749976728},{"time":1788715560,"open":19366133.749976728,"high":19386753.457703713,"low":19350953.827829435,"close":19362177.05507372},{"time":1788715620,"open":19362177.05507372,"high":19383353.76398031,"low":19343305.204856243,"close":19356485.58305019},{"time":1788715680,"open":19356485.58305019,"high":19379225.564459033,"low":19343056.564756624,"close":19353555.052052043},{"time":1788715740,"open":19353555.052052043,"high":19376554.376533505,"low":19341236.28644564,"close":19352036.84209382},{"time":1788715800,"open":19352037.839102305,"high":19376555.37480512,"low":19338726.608254507,"close":19348587.856078476},{"time":1788715860,"open":19348587.856078476,"high":19375098.36313431,"low":19337551.56907685,"close":19348001.473399054},{"time":1788715920,"open":19348001.473399054,"high":19384083.26843763,"low":19341378.056446154,"close":19351856.198319163},{"time":1788715980,"open":19351856.198319163,"high":19391368.326791674,"low":19348900.328916248,"close":19363039.082910564},{"time":1788716040,"open":19363039.082910564,"high":19390396.9856778,"low":19345964.383035347,"close":19361774.514241632},{"time":1788716100,"open":19331107.87685105,"high":19351684.142157584,"low":19315885.06664652,"close":19325384.091513943},{"time":1788716160,"open":19325384.091513943,"high":19357502.957941335,"low":19316492.785273224,"close":19328610.15364723},{"time":1788716220,"open":19328610.15364723,"high":19364291.576355714,"low":19320778.726908688,"close":19334419.86975884},{"time":1788716280,"open":19334419.86975884,"high":19360412.36583321,"low":19320635.86604398,"close":19334632.352429915},{"time":1788716340,"open":19334632.352429915,"high":19360897.267148525,"low":19321344.475382455,"close":19333706.011363674},{"time":1788716400,"open":19333706.40656189,"high":19357988.254951205,"low":19324303.188510284,"close":19334111.774976548},{"time":1788716460,"open":19334111.774976548,"high":19360170.310914718,"low":19324300.856799066,"close":19333307.805087365},{"time":1788716520,"open":19333307.805087365,"high":19358715.606939044,"low":19324173.05408848,"close":19334730.51000081},{"time":1788716580,"open":19334730.51000081,"high":19357018.452300757,"low":19324974.91178161,"close":19333530.290376704},{"time":1788716640,"open":19333530.290376704,"high":19360170.310914718,"low":19324343.40019057,"close":19333989.897145186},{"time":1788716700,"open":19333309.218493022,"high":19355609.636517443,"low":19324895.30834803,"close":19333511.76336911},{"time":1788716760,"open":19333511.76336911,"high":19357549.173531976,"low":19323436.230134506,"close":19331866.928346492},{"time":1788716820,"open":19331866.928346492,"high":19356579.405024707,"low":19322077.033385474,"close":19325906.82277459},{"time":1788716880,"open":19325906.82277459,"high":19354639.86801018,"low":19323887.54645922,"close":19333226.706106853},{"time":1788716940,"open":19333226.706106853,"high":19360458.479053773,"low":19318424.922252208,"close":19330665.77383185},{"time":1788717000,"open":19330666.57328542,"high":19355367.994865764,"low":19322374.800975367,"close":19331839.122852102},{"time":1788717060,"open":19331839.122852102,"high":19362398.81683421,"low":19324377.18862096,"close":19332826.48711203},{"time":1788717120,"open":19332826.48711203,"high":19359004.62691841,"low":19322366.38533056,"close":19334006.747039557},{"time":1788717180,"open":19334006.747039557,"high":19357307.53196051,"low":19319910.455971982,"close":19332112.990231566},{"time":1788717240,"open":19332112.990231566,"high":19355367.994865764,"low":19323459.792162366,"close":19332343.485761203},{"time":1788717300,"open":19312945.193764538,"high":19338610.78736067,"low":19301519.033431314,"close":19312201.58955838},{"time":1788717360,"open":19312201.58955838,"high":19339579.58283132,"low":19300587.72155923,"close":19312005.583739407},{"time":1788717420,"open":19312005.583739407,"high":19343454.764713913,"low":19307780.223019175,"close":19316303.971576538},{"time":1788717480,"open":19316303.971576538,"high":19343939.162449237,"low":19301223.358762626,"close":19315499.81372258},{"time":1788717540,"open":19315499.81372258,"high":19337399.793022357,"low":19300520.07355061,"close":19311131.752447408},{"time":1788717600,"open":19311132.390557423,"high":19342244.40951367,"low":19303734.677299786,"close":19314854.71102239},{"time":1788717660,"open":19314854.71102239,"high":19337158.2331247,"low":19306477.850126963,"close":19315257.106492285},{"time":1788717720,"open":19315257.106492285,"high":19345392.99489732,"low":19307272.639142014,"close":19316889.21759676},{"time":1788717780,"open":19316889.21759676,"high":19345635.193772987,"low":19314598.808361463,"close":19321293.329370357},{"time":1788717840,"open":19321293.329370357,"high":19348299.38140531,"low":19313367.96416536,"close":19321951.5465716},{"time":1788717900,"open":19317513.288768683,"high":19353782.944440268,"low":19308329.441126443,"close":19317816.923660807},{"time":1788717960,"open":19317816.923660807,"high":19388311.329439156,"low":19313808.946118195,"close":19327042.249445703},{"time":1788718020,"open":19327042.249445703,"high":19355477.947137866,"low":19313858.97385994,"close":19325897.53511989},{"time":1788718080,"open":19325897.53511989,"high":19356688.66335044,"low":19321008.28494138,"close":19331481.28215636},{"time":1788718140,"open":19331481.28215636,"high":19355962.233622897,"low":19320585.19402819,"close":19329757.719002776},{"time":1788718200,"open":19329757.289166205,"high":19356203.94644074,"low":19318271.965990297,"close":19329811.247205712},{"time":1788718260,"open":19329811.247205712,"high":19353298.227595188,"low":19317572.03403121,"close":19328453.24958504},{"time":1788718320,"open":19328453.24958504,"high":19362499.670606118,"low":19319667.139355116,"close":19333474.754072674},{"time":1788718380,"open":19333474.754072674,"high":19358141.09233778,"low":19324784.870238725,"close":19334278.436638165},{"time":1788718440,"open":19334278.436638165,"high":19366616.105637323,"low":19322470.692817897,"close":19334175.75149047},{"time":1788718500,"open":19366215.68460605,"high":19388280.38392568,"low":19350292.830051746,"close":19362448.901250117},{"time":1788718560,"open":19362448.901250117,"high":19391676.007046077,"low":19351786.738307755,"close":19362069.811890326},{"time":1788718620,"open":19362069.811890326,"high":19397739.619761065,"low":19357827.75695331,"close":19367517.10027006},{"time":1788718680,"open":19367517.10027006,"high":19393858.907623474,"low":19357932.137732208,"close":19368811.776449077},{"time":1788718740,"open":19368811.776449077,"high":19393131.274097674,"low":19358830.100603916,"close":19369365.321184304},{"time":1788718800,"open":19369365.457327373,"high":19403560.82435088,"low":19359154.143052842,"close":19371552.290669344},{"time":1788718860,"open":19371552.290669344,"high":19397739.75610357,"low":19366178.464243155,"close":19375788.761041857},{"time":1788718920,"open":19375788.761041857,"high":19403560.82435088,"low":19366283.671203483,"close":19377164.31923542},{"time":1788718980,"open":19377164.31923542,"high":19400165.201206617,"low":19364819.571658462,"close":19375383.606492884},{"time":1788719040,"open":19375383.606492884,"high":19399437.567675702,"low":19365932.111271538,"close":19376679.58461107},{"time":1788719100,"open":19415487.38635222,"high":19448012.160558034,"low":19406005.78733584,"close":19416968.441348013},{"time":1788719160,"open":19416968.441348013,"high":19438047.919045184,"low":19402276.541141372,"close":19413068.360728033},{"time":1788719220,"open":19413068.360728033,"high":19437561.858483583,"low":19401695.442881014,"close":19412063.755656123},{"time":1788719280,"open":19412063.755656123,"high":19439263.070449192,"low":19404712.41566423,"close":19414730.074690912},{"time":1788719340,"open":19414730.074690912,"high":19446310.948592428,"low":19406274.660148676,"close":19418944.89748489},{"time":1788719400,"open":19418944.31930223,"high":19445338.24850071,"low":19410730.870172165,"close":19423516.198259886},{"time":1788719460,"open":19423516.198259886,"high":19448011.581509925,"low":19410449.983930938,"close":19421722.834776476},{"time":1788719520,"open":19421722.834776476,"high":19493436.362099353,"low":19413058.616223022,"close":19427712.599098388},{"time":1788719580,"open":19427712.599098388,"high":19453115.217254795,"low":19413565.79184063,"close":19428129.861035116},{"time":1788719640,"open":19428129.861035116,"high":19452386.1264341,"low":19412318.82311909,"close":19426424.380651936},{"time":1788719700,"open":19434468.096937668,"high":19465060.07960854,"low":19422004.969675124,"close":19435577.860582586},{"time":1788719760,"open":19435577.860582586,"high":19462628.770580363,"low":19425153.122998048,"close":19436901.55797414},{"time":1788719820,"open":19436901.55797414,"high":19461413.116066273,"low":19425601.710650425,"close":19437330.563296784},{"time":1788719880,"open":19437330.563296784,"high":19440552.484604485,"low":19426006.593407713,"close":19437538.87446189},{"time":1788719940,"open":19437538.87446189,"high":19461899.37787191,"low":19425519.024302673,"close":19437980.132341735},{"time":1788720000,"open":19437981.583005752,"high":19471869.19808051,"low":19426772.263975523,"close":19440092.655784413},{"time":1788720060,"open":19440092.655784413,"high":19463116.484925844,"low":19426372.596608907,"close":19440695.69778102},{"time":1788720120,"open":19440695.69778102,"high":19461657.699400067,"low":19422069.648269136,"close":19434300.701035675},{"time":1788720180,"open":19434300.701035675,"high":19460928.306637175,"low":19422140.058375828,"close":19434539.22065062},{"time":1788720240,"open":19434539.22065062,"high":19465547.794135474,"low":19421363.018536024,"close":19435116.89303976},{"time":1788720300,"open":19435472.96098015,"high":19460555.441338725,"low":19422453.37075008,"close":19434602.643486947},{"time":1788720360,"open":19434602.643486947,"high":19457637.816834774,"low":19420024.14513603,"close":19431930.500938024},{"time":1788720420,"open":19431930.500938024,"high":19456908.41070879,"low":19414360.4407205,"close":19428069.783668477},{"time":1788720480,"open":19428069.783668477,"high":19455692.733832143,"low":19414941.521096252,"close":19427757.53396107},{"time":1788720540,"open":19427757.53396107,"high":19452775.109328195,"low":19419022.047975495,"close":19430107.60945334},{"time":1788720600,"open":19430107.190834295,"high":19453260.96096096,"low":19418503.079038136,"close":19430811.219670024},{"time":1788720660,"open":19430811.219670024,"high":19463229.51113468,"low":19417806.4175145,"close":19427611.691389762},{"time":1788720720,"open":19427611.691389762,"high":19522391.55921928,"low":19420497.761881277,"close":19435145.371098645},{"time":1788720780,"open":19435145.371098645,"high":19455935.45003196,"low":19417235.561355818,"close":19431520.490733348},{"time":1788720840,"open":19431520.490733348,"high":19455449.179291777,"low":19417854.59930203,"close":19431486.450053964},{"time":1788720900,"open":19380934.617169965,"high":19404107.4978259,"low":19368565.69753391,"close":19380712.617889088},{"time":1788720960,"open":19380712.617889088,"high":19404350.00066905,"low":19367830.14888614,"close":19379944.121261194},{"time":1788721020,"open":19379944.121261194,"high":19403864.99498274,"low":19366557.1046959,"close":19378784.130898375},{"time":1788721080,"open":19378784.130898375,"high":19415747.634297296,"low":19367688.027166806,"close":19384251.14704312},{"time":1788721140,"open":19384251.14704312,"high":19414292.617238373,"low":19374410.717810005,"close":19388617.52820087},{"time":1788721200,"open":19388618.322145343,"high":19412110.886556458,"low":19367890.52936519,"close":19384720.373419758},{"time":1788721260,"open":19384720.373419758,"high":19401683.263873827,"low":19362215.66851881,"close":19374659.801590096},{"time":1788721320,"open":19374659.801590096,"high":19402653.275286164,"low":19362633.17630906,"close":19377632.04748985},{"time":1788721380,"open":19377632.04748985,"high":19399743.24104915,"low":19363944.011008784,"close":19375681.762902383},{"time":1788721440,"open":19375681.762902383,"high":19398530.726783726,"low":19351727.67613843,"close":19372415.597462155},{"time":1788721500,"open":19408411.010148656,"high":19433116.94270444,"low":19401078.765764926,"close":19411248.110266767},{"time":1788721560,"open":19411248.110266767,"high":19433116.94270444,"low":19393417.54672843,"close":19405362.945580587},{"time":1788721620,"open":19405362.945580587,"high":19428014.92042836,"low":19392660.33584915,"close":19404067.094515417},{"time":1788721680,"open":19404067.094515417,"high":19428257.87387008,"low":19393484.47824722,"close":19403583.677286875},{"time":1788721740,"open":19403583.677286875,"high":19428986.734195232,"low":19393595.51032477,"close":19404982.422094326},{"time":1788721800,"open":19404982.196674097,"high":19426314.0206683,"low":19391242.281876367,"close":19404560.73373772},{"time":1788721860,"open":19404560.73373772,"high":19427771.741301674,"low":19391869.20452662,"close":19404269.05684782},{"time":1788721920,"open":19404269.05684782,"high":19427771.741301674,"low":19393068.24643292,"close":19403805.787554473},{"time":1788721980,"open":19403805.787554473,"high":19428986.508496154,"low":19392699.55910375,"close":19404282.70584096},{"time":1788722040,"open":19404282.70584096,"high":19425342.20691272,"low":19391557.964240447,"close":19403562.663018953},{"time":1788722100,"open":19400111.675476473,"high":19421401.525348954,"low":19388213.51656015,"close":19399206.78989707},{"time":1788722160,"open":19399206.78989707,"high":19400642.694663946,"low":19388823.017219875,"close":19399982.100205626},{"time":1788722220,"open":19399982.100205626,"high":19423344.807179566,"low":19387688.07743146,"close":19398606.64650174},{"time":1788722280,"open":19398606.64650174,"high":19423344.807179566,"low":19386552.33205131,"close":19400070.9861767},{"time":1788722340,"open":19400070.9861767,"high":19418000.78214539,"low":19385124.50303702,"close":19396887.883528218},{"time":1788722400,"open":19396887.748724747,"high":19420429.74946657,"low":19385102.547981154,"close":19396845.77383898},{"time":1788722460,"open":19396845.77383898,"high":19418729.377876602,"low":19377095.91192562,"close":19385870.12157087},{"time":1788722520,"open":19385870.12157087,"high":19411684.981289595,"low":19380400.75009069,"close":19389925.349103786},{"time":1788722580,"open":19389925.349103786,"high":19418486.467649464,"low":19380491.44196589,"close":19390707.55687735},{"time":1788722640,"open":19390707.55687735,"high":19421887.210829396,"low":19382799.301762562,"close":19396893.376843367},{"time":1788722700,"open":19446224.09995482,"high":19474203.83499912,"low":19436130.489006065,"close":19448633.235423744},{"time":1788722760,"open":19448633.235423744,"high":19471281.498960253,"low":19437826.554353394,"close":19447506.645221196},{"time":1788722820,"open":19447506.645221196,"high":19469333.274934344,"low":19433206.966833007,"close":19446724.077697523},{"time":1788722880,"open":19446724.077697523,"high":19473960.30699588,"low":19430617.192979436,"close":19441740.90565644},{"time":1788722940,"open":19441740.90565644,"high":19477126.171037987,"low":19432492.764251284,"close":19446992.250522017},{"time":1788723000,"open":19446992.44107305,"high":19466411.129636783,"low":19431253.34384886,"close":19443169.954868846},{"time":1788723060,"open":19443169.954868846,"high":19462758.209552407,"low":19431508.61853689,"close":19440465.869990498},{"time":1788723120,"open":19440465.869990498,"high":19462758.209552407,"low":19431561.015104223,"close":19440362.582046315},{"time":1788723180,"open":19440362.582046315,"high":19462758.209552407,"low":19431114.726179343,"close":19439958.566765778},{"time":1788723240,"open":19439958.566765778,"high":19448044.247452542,"low":19438775.604087804,"close":19439440.142208338},{"time":1788723300,"open":19423622.50655743,"high":19446434.940574434,"low":19410360.568028577,"close":19421907.279506586},{"time":1788723360,"open":19421907.279506586,"high":19444731.63162546,"low":19411980.597523693,"close":19420563.818022784},{"time":1788723420,"open":19420563.818022784,"high":19442298.33312693,"low":19411250.666982602,"close":19412754.641163},{"time":1788723480,"open":19412754.641163,"high":19447651.5898237,"low":19410306.906367585,"close":19418837.45614467},{"time":1788723540,"open":19418837.45614467,"high":19443028.322676487,"low":19411023.0913271,"close":19420335.562727813},{"time":1788723600,"open":19420335.102456857,"high":19443027.861867703,"low":19406675.808704033,"close":19416890.320749402},{"time":1788723660,"open":19416890.320749402,"high":19443271.19171179,"low":19408576.114095703,"close":19418669.953554016},{"time":1788723720,"open":19418669.953554016,"high":19515872.1545891,"low":19409532.547504794,"close":19418518.811573755},{"time":1788723780,"open":19418518.811573755,"high":19444731.170776308,"low":19407861.19085519,"close":19418613.6689932},{"time":1788723840,"open":19418613.6689932,"high":19440594.56342684,"low":19407065.538101006,"close":19418007.394797858},{"time":1788723900,"open":19423315.98203205,"high":19450047.063883502,"low":19410114.869771335,"close":19423047.88597544},{"time":1788723960,"open":19423047.88597544,"high":19428311.76833214,"low":19413059.28193241,"close":19423786.563471295},{"time":1788724020,"open":19423786.563471295,"high":19450533.856617015,"low":19412923.526311874,"close":19423833.499102823},{"time":1788724080,"open":19423833.499102823,"high":19448099.892949447,"low":19412839.69929633,"close":19424153.63060461},{"time":1788724140,"open":19424153.63060461,"high":19450533.856617015,"low":19413638.65148301,"close":19424990.434628513},{"time":1788724200,"open":19424989.379786313,"high":19428797.50601666,"low":19413700.83661539,"close":19425734.72034625},{"time":1788724260,"open":19425734.72034625,"high":19428675.80783989,"low":19413532.69542146,"close":19424837.2839604},{"time":1788724320,"open":19424837.2839604,"high":19452723.367569577,"low":19413730.365455214,"close":19425353.916660722},{"time":1788724380,"open":19425353.916660722,"high":19448342.233205866,"low":19412962.21819981,"close":19424788.40929284},{"time":1788724440,"open":19424788.40929284,"high":19448342.233205866,"low":19413676.176997595,"close":19425131.45695192},{"time":1788724500,"open":19454441.513206,"high":19457713.3215565,"low":19442923.10614869,"close":19454445.256322023},{"time":1788724560,"open":19454445.256322023,"high":19506330.26232247,"low":19442347.160373695,"close":19454340.179074798},{"time":1788724620,"open":19454340.179074798,"high":19484268.92898195,"low":19442401.693943705,"close":19456458.836712264},{"time":1788724680,"open":19456458.836712264,"high":19478174.83878885,"low":19438247.443084344,"close":19453119.37262432},{"time":1788724740,"open":19453119.37262432,"high":19483781.4017665,"low":19438791.058260772,"close":19453972.942370005},{"time":1788724800,"open":19453972.39068493,"high":19484268.376437724,"low":19441865.039754305,"close":19458457.91222426},{"time":1788724860,"open":19458457.91222426,"high":19481830.74042961,"low":19443235.23678267,"close":19456149.635797083},{"time":1788724920,"open":19456149.635797083,"high":19478905.577219877,"low":19443841.665747117,"close":19456037.991581652},{"time":1788724980,"open":19456037.991581652,"high":19480124.39522393,"low":19442734.6989238,"close":19454819.752126217},{"time":1788725040,"open":19454819.752126217,"high":19480368.15882474,"low":19436744.83845577,"close":19454310.774486303},{"time":1788725100,"open":19441524.61156909,"high":19463910.81909444,"low":19424655.746894177,"close":19438191.55558006},{"time":1788725160,"open":19438191.55558006,"high":19464398.025873393,"low":19424866.218992755,"close":19438582.503780372},{"time":1788725220,"open":19438582.503780372,"high":19460500.371641785,"low":19422080.37446342,"close":19436798.33078086},{"time":1788725280,"open":19436798.33078086,"high":19456602.717410177,"low":19420845.11133998,"close":19434341.678071294},{"time":1788725340,"open":19434341.678071294,"high":19459282.354694407,"low":19420767.368273918,"close":19434619.84620804},{"time":1788725400,"open":19434618.90719506,"high":19461230.241511464,"low":19422677.73847083,"close":19434604.512891307},{"time":1788725460,"open":19434604.512891307,"high":19459281.41448982,"low":19424435.86635083,"close":19436807.748019937},{"time":1788725520,"open":19436807.748019937,"high":19461230.241511464,"low":19422544.73322476,"close":19437698.436212514},{"time":1788725580,"open":19437698.436212514,"high":19463179.06853311,"low":19422661.662160326,"close":19437220.575000823},{"time":1788725640,"open":19437220.575000823,"high":19468294.739464924,"low":19426876.110017,"close":19440439.758816045},{"time":1788725700,"open":19440791.240599833,"high":19468403.117082767,"low":19429325.04064746,"close":19441770.68332993},{"time":1788725760,"open":19441770.68332993,"high":19466697.862608504,"low":19428853.581283085,"close":19442088.076829597},{"time":1788725820,"open":19442088.076829597,"high":19466697.862608504,"low":19429103.270049214,"close":19441738.432012595},{"time":1788725880,"open":19441738.432012595,"high":19467185.07817258,"low":19426750.373764466,"close":19442318.89758781},{"time":1788725940,"open":19442318.89758781,"high":19477660.212800186,"low":19426536.809018623,"close":19444273.287820138},{"time":1788726000,"open":19444273.3949698,"high":19526914.346496858,"low":19438025.726379108,"close":19458300.40206478},{"time":1788726060,"open":19458300.40206478,"high":19496905.335020836,"low":19448876.291651,"close":19469510.58256721},{"time":1788726120,"open":19469510.58256721,"high":19493738.4338369,"low":19453942.718173806,"close":19470323.530937664},{"time":1788726180,"open":19470323.530937664,"high":19499097.805071257,"low":19457787.300954532,"close":19473530.912084103},{"time":1788726240,"open":19473530.912084103,"high":19495930.903887317,"low":19454568.56346604,"close":19473624.64977886},{"time":1788726300,"open":19442324.125755817,"high":19464594.526372425,"low":19423283.905144896,"close":19439140.38264568},{"time":1788726360,"open":19439140.38264568,"high":19462892.012793962,"low":19423365.60791965,"close":19440642.05302516},{"time":1788726420,"open":19440642.05302516,"high":19461432.715440992,"low":19436631.956927255,"close":19439501.24922794},{"time":1788726480,"open":19439501.24922794,"high":19469458.85088233,"low":19423433.28611248,"close":19441771.02086969},{"time":1788726540,"open":19441771.02086969,"high":19464351.31014693,"low":19424897.51623887,"close":19440553.745555785},{"time":1788726600,"open":19440553.253308434,"high":19464350.81729701,"low":19426117.35376474,"close":19440810.739599254},{"time":1788726660,"open":19440810.739599254,"high":19467512.628148388,"low":19425702.43188607,"close":19442173.043934952},{"time":1788726720,"open":19442173.043934952,"high":19469458.357903082,"low":19427788.384735372,"close":19444611.04448841},{"time":1788726780,"open":19444611.04448841,"high":19468728.70924507,"low":19427707.426195547,"close":19443180.50834149},{"time":1788726840,"open":19443180.50834149,"high":19469458.357903082,"low":19429814.437458128,"close":19444853.93917794},{"time":1788726900,"open":19543841.08086612,"high":19567104.02622082,"low":19527029.459547434,"close":19543500.457719862},{"time":1788726960,"open":19543500.457719862,"high":19573459.83933213,"low":19526241.151462954,"close":19545848.427146703},{"time":1788727020,"open":19545848.427146703,"high":19571748.658879086,"low":19525230.062560555,"close":19544936.628835842},{"time":1788727080,"open":19544936.628835842,"high":19565148.39141734,"low":19524377.076780755,"close":19541492.296273943},{"time":1788727140,"open":19541492.296273943,"high":19565148.39141734,"low":19523699.04994024,"close":19540384.762434136},{"time":1788727200,"open":19540383.741491977,"high":19570036.455934595,"low":19521978.903804146,"close":19541011.442831967},{"time":1788727260,"open":19541011.442831967,"high":19558547.102064442,"low":19518425.365674146,"close":19532929.06371012},{"time":1788727320,"open":19532929.06371012,"high":19558791.556402106,"low":19520033.154841438,"close":19534940.829828177},{"time":1788727380,"open":19534940.829828177,"high":19563436.1888177,"low":19519598.336538274,"close":19535970.44543432},{"time":1788727440,"open":19535970.44543432,"high":19567836.36689563,"low":19522745.124494463,"close":19536216.69644514},{"time":1788727500,"open":19530306.25659312,"high":19566070.827382453,"low":19523420.40733781,"close":19538081.56177608},{"time":1788727560,"open":19538081.56177608,"high":19566070.827382453,"low":19525650.730791412,"close":19536589.747261785},{"time":1788727620,"open":19536589.747261785,"high":19566070.827382453,"low":19520060.05953467,"close":19541293.386062745},{"time":1788727680,"open":19541293.386062745,"high":19558006.274808217,"low":19512200.078448564,"close":19530453.867686264},{"time":1788727740,"open":19530453.867686264,"high":19555806.85137888,"low":19515420.14367866,"close":19532639.809466705},{"time":1788727800,"open":19532638.57743949,"high":19556783.13935289,"low":19516678.124731787,"close":19533440.109251868},{"time":1788727860,"open":19533440.109251868,"high":19560204.464471616,"low":19518615.153861776,"close":19534953.590413094},{"time":1788727920,"open":19534953.590413094,"high":19556538.75898727,"low":19512829.842381973,"close":19532967.968837358},{"time":1788727980,"open":19532967.968837358,"high":19551651.151674807,"low":19510458.171822514,"close":19527526.57643822},{"time":1788728040,"open":19527526.57643822,"high":19545786.022899855,"low":19510739.367514346,"close":19525964.91558053},{"time":1788728100,"open":19523775.638404153,"high":19546526.758938994,"low":19507713.001563434,"close":19523930.73223072},{"time":1788728160,"open":19523930.73223072,"high":19546038.053008255,"low":19506831.85484116,"close":19522252.765165407},{"time":1788728220,"open":19522252.765165407,"high":19545060.641146768,"low":19506226.582034256,"close":19521180.103423007},{"time":1788728280,"open":19521180.103423007,"high":19545793.70004288,"low":19507577.442549065,"close":19522775.295979522},{"time":1788728340,"open":19522775.295979522,"high":19549703.34748882,"low":19507492.50143539,"close":19523277.190707203},{"time":1788728400,"open":19523277.89129483,"high":19555079.81445582,"low":19513130.04857161,"close":19529010.850718655},{"time":1788728460,"open":19529010.850718655,"high":19560699.93286103,"low":19515634.648270812,"close":19534249.69417659},{"time":1788728520,"open":19534249.69417659,"high":19562899.10962829,"low":19523007.570478734,"close":19539569.535867974},{"time":1788728580,"open":19539569.535867974,"high":19562899.10962829,"low":19519863.666523464,"close":19539265.94788728},{"time":1788728640,"open":19539265.94788728,"high":19563387.81557657,"low":19522028.973281387,"close":19538970.545599855},{"time":1788728700,"open":19543731.256000746,"high":19569376.537851784,"low":19528005.06567118,"close":19542987.95345784},{"time":1788728760,"open":19542987.95345784,"high":19575486.850632906,"low":19519655.987996463,"close":19543555.691334933},{"time":1788728820,"open":19543555.691334933,"high":19561310.9249807,"low":19521308.135106802,"close":19535173.002294984},{"time":1788728880,"open":19535173.002294984,"high":19576220.088166643,"low":19523182.982343785,"close":19543243.89033637},{"time":1788728940,"open":19543243.89033637,"high":19571576.250452988,"low":19528939.439480126,"close":19546777.625809554},{"time":1788729000,"open":19546778.237283997,"high":19575243.05048656,"low":19529329.90631924,"close":19548789.677228246},{"time":1788729060,"open":19548789.677228246,"high":19575731.875524342,"low":19532480.160396323,"close":19552104.889050957},{"time":1788729120,"open":19552104.889050957,"high":19571821.27522209,"low":19530538.137006074,"close":19549991.030828524},{"time":1788729180,"open":19549991.030828524,"high":19577931.58819436,"low":19531211.702485178,"close":19551259.14230325},{"time":1788729240,"open":19551259.14230325,"high":19581842.188496612,"low":19531269.439913124,"close":19552495.595517363},{"time":1788729300,"open":19716628.058210246,"high":19739566.465571474,"low":19697448.349596042,"close":19717489.44481713},{"time":1788729360,"open":19717489.44481713,"high":19749178.570454136,"low":19699365.952923954,"close":19719965.345209215},{"time":1788729420,"open":19719965.345209215,"high":19747206.85663205,"low":19706592.354703262,"close":19723222.420293253},{"time":1788729480,"open":19723222.420293253,"high":19748439.177770853,"low":19704742.41004613,"close":19723345.789905306},{"time":1788729540,"open":19723345.789905306,"high":19748192.71354309,"low":19701385.845120423,"close":19722626.3172668},{"time":1788729600,"open":19722626.264362536,"high":19740552.269530166,"low":19698342.409485124,"close":19716118.45986591},{"time":1788729660,"open":19716118.45986591,"high":19737348.23457787,"low":19683590.83926074,"close":19706910.983770233},{"time":1788729720,"open":19706910.983770233,"high":19726996.737039696,"low":19683989.766609963,"close":19701895.91230679},{"time":1788729780,"open":19701895.91230679,"high":19726010.880131297,"low":19685081.92648862,"close":19702245.161865387},{"time":1788729840,"open":19702245.161865387,"high":19729954.307764888,"low":19685065.809360996,"close":19703239.2306989},{"time":1788729900,"open":19728043.81069777,"high":19762195.754699714,"low":19716584.828478094,"close":19735659.35461076},{"time":1788729960,"open":19735659.35461076,"high":19761702.205693576,"low":19712941.484903112,"close":19735786.06864343},{"time":1788730020,"open":19735786.06864343,"high":19752818.323583126,"low":19705894.070749424,"close":19726416.69954576},{"time":1788730080,"open":19726416.69954576,"high":19749857.02954631,"low":19705932.897944532,"close":19723339.288731154},{"time":1788730140,"open":19723339.288731154,"high":19745168.313988015,"low":19698931.895420216,"close":19712013.387579188},{"time":1788730200,"open":19712013.545694288,"high":19739986.20776306,"low":19695735.18428712,"close":19717522.9604821},{"time":1788730260,"open":19717522.9604821,"high":19743194.27632868,"low":19695989.510340862,"close":19715416.267896943},{"time":1788730320,"open":19715416.267896943,"high":19720690.909213394,"low":19700262.380060032,"close":19717666.506950036},{"time":1788730380,"open":19717666.506950036,"high":19740232.98226811,"low":19700148.593509223,"close":19717693.2557803},{"time":1788730440,"open":19717693.2557803,"high":19740232.98226811,"low":19698477.99720899,"close":19717598.59357311},{"time":1788730500,"open":19690114.583084732,"high":19713703.144229114,"low":19673548.44641788,"close":19691771.828904804},{"time":1788730560,"open":19691771.828904804,"high":19713949.57475956,"low":19675220.673111066,"close":19692685.399055403},{"time":1788730620,"open":19692685.399055403,"high":19712963.85263777,"low":19689728.200382914,"close":19693630.97688107},{"time":1788730680,"open":19693630.97688107,"high":19712717.422107324,"low":19672911.024969153,"close":19685126.674478482},{"time":1788730740,"open":19685126.674478482,"high":19711731.699985534,"low":19672605.480244737,"close":19689570.835299555},{"time":1788730800,"open":19689571.248827115,"high":19711978.544514146,"low":19665749.197442573,"close":19682838.071071032},{"time":1788730860,"open":19682838.071071032,"high":19718139.30790473,"low":19671197.218528032,"close":19693444.49249888},{"time":1788730920,"open":19693444.49249888,"high":19727010.80718717,"low":19677494.790003475,"close":19695918.35051809},{"time":1788730980,"open":19695918.35051809,"high":19730953.695757147,"low":19682116.354883555,"close":19701671.491627973},{"time":1788731040,"open":19701671.491627973,"high":19721589.335403457,"low":19665820.528984167,"close":19690666.597762432},{"time":1788731100,"open":19681113.296232376,"high":19725568.134752735,"low":19663874.625707664,"close":19693955.084099673},{"time":1788731160,"open":19693955.084099673,"high":19727784.93352918,"low":19681314.44850303,"close":19701939.645812232},{"time":1788731220,"open":19701939.645812232,"high":19722612.40305081,"low":19681992.845451985,"close":19700387.7325303},{"time":1788731280,"open":19700387.7325303,"high":19722119.78110049,"low":19672424.251415197,"close":19694265.25029089},{"time":1788731340,"open":19694265.25029089,"high":19717686.183547597,"low":19669863.20062249,"close":19691561.31406593},{"time":1788731400,"open":19691560.64799093,"high":19716700.2727216,"low":19665811.249395207,"close":19680063.378302697},{"time":1788731460,"open":19680063.378302697,"high":19707340.4559821,"low":19664653.129622746,"close":19683531.519195776},{"time":1788731520,"open":19683531.519195776,"high":19707586.766948927,"low":19665751.61701988,"close":19675009.921759088},{"time":1788731580,"open":19675009.921759088,"high":19712512.986285508,"low":19668211.174304616,"close":19686520.130814176},{"time":1788731640,"open":19686520.130814176,"high":19711774.05338502,"low":19671209.899033654,"close":19689385.713508796},{"time":1788731700,"open":19678534.43354821,"high":19699925.73381142,"low":19656011.444475517,"close":19667261.30776447},{"time":1788731760,"open":19667261.30776447,"high":19701648.960345168,"low":19656712.30569861,"close":19676417.438499358},{"time":1788731820,"open":19676417.438499358,"high":19699925.73381142,"low":19658600.85536138,"close":19677251.540523477},{"time":1788731880,"open":19677251.540523477,"high":19706572.464727305,"low":19660233.08677093,"close":19679116.66108081},{"time":1788731940,"open":19679116.66108081,"high":19701402.78512606,"low":19659245.21352728,"close":19678430.18355872},{"time":1788732000,"open":19678431.399470605,"high":19702388.70339467,"low":19649574.601319354,"close":19671871.958863292},{"time":1788732060,"open":19671871.958863292,"high":19693280.21972491,"low":19643573.56475918,"close":19665939.53249957},{"time":1788732120,"open":19665939.53249957,"high":19690818.46738173,"low":19628601.600392558,"close":19658353.554412074},{"time":1788732180,"open":19658353.554412074,"high":19673093.850510847,"low":19629039.968507845,"close":19648458.48484155},{"time":1788732240,"open":19648458.48484155,"high":19677525.004728567,"low":19630944.03228032,"close":19649821.39462944},{"time":1788732300,"open":19662939.42131186,"high":19699283.411314007,"low":19648860.539089292,"close":19673235.168355856},{"time":1788732360,"open":19673235.168355856,"high":19702732.165412623,"low":19652032.396423552,"close":19675656.29951835},{"time":1788732420,"open":19675656.29951835,"high":19693863.940587603,"low":19623675.075791463,"close":19654359.47202237},{"time":1788732480,"open":19654359.47202237,"high":19670708.02021116,"low":19624625.148993205,"close":19645636.598421328},{"time":1788732540,"open":19645636.598421328,"high":19669722.66189727,"low":19613578.554585453,"close":19635174.77026865},{"time":1788732600,"open":19635174.68118145,"high":19656666.5750535,"low":19609419.090570603,"close":19631287.164493043},{"time":1788732660,"open":19631287.164493043,"high":19670461.591385387,"low":19618625.908601638,"close":19640121.29737526},{"time":1788732720,"open":19640121.29737526,"high":19670461.591385387,"low":19614589.92032283,"close":19638977.022448063},{"time":1788732780,"open":19638977.022448063,"high":19664056.76237415,"low":19616616.020399023,"close":19637963.71276262},{"time":1788732840,"open":19637963.71276262,"high":19667998.195611835,"low":19624961.987448167,"close":19645360.470692426},{"time":1788732900,"open":19646078.601697125,"high":19671426.98853721,"low":19627432.45772296,"close":19645830.52191855},{"time":1788732960,"open":19645830.52191855,"high":19669948.897043806,"low":19622318.692243714,"close":19636104.779817946},{"time":1788733020,"open":19636104.779817946,"high":19659848.605172217,"low":19621786.22923336,"close":19637424.560437012},{"time":1788733080,"open":19637424.560437012,"high":19667239.062639233,"low":19604921.515558004,"close":19627695.596261613},{"time":1788733140,"open":19627695.596261613,"high":19649501.964718398,"low":19602996.08735573,"close":19619006.75452037},{"time":1788733200,"open":19619007.26970422,"high":19647038.994816,"low":19604632.00279661,"close":19620813.23445446},{"time":1788733260,"open":19620813.23445446,"high":19653197.709533572,"low":19609360.377664078,"close":19627072.25090265},{"time":1788733320,"open":19627072.25090265,"high":19655168.498243198,"low":19611322.494503096,"close":19628165.41460408},{"time":1788733380,"open":19628165.41460408,"high":19663051.653081685,"low":19613680.167874668,"close":19638224.594898738},{"time":1788733440,"open":19638224.594898738,"high":19663790.698847793,"low":19622906.19404115,"close":19640422.9234443},{"time":1788733500,"open":19593003.321586233,"high":19622704.277110834,"low":19579958.48540551,"close":19597804.792889163},{"time":1788733560,"open":19597804.792889163,"high":19637449.50556809,"low":19581655.50532194,"close":19607204.16905755},{"time":1788733620,"open":19607204.16905755,"high":19643101.84314337,"low":19591373.461782992,"close":19614853.219618093},{"time":1788733680,"open":19614853.219618093,"high":19634254.70606902,"low":19593996.106926456,"close":19611361.810836527},{"time":1788733740,"open":19611361.810836527,"high":19639169.782221437,"low":19594635.4721221,"close":19613373.970159013},{"time":1788733800,"open":19613373.980321992,"high":19643347.607129503,"low":19600369.54208568,"close":19617179.608426563},{"time":1788733860,"open":19617179.608426563,"high":19650720.221361954,"low":19603368.084309455,"close":19618952.77902917},{"time":1788733920,"open":19618952.77902917,"high":19649491.452323213,"low":19611549.107218605,"close":19628664.05986481},{"time":1788733980,"open":19628664.05986481,"high":19660304.619864136,"low":19609547.49794252,"close":19634343.703194793},{"time":1788734040,"open":19634343.703194793,"high":19669151.756943077,"low":19621395.956048805,"close":19642712.387169883},{"time":1788734100,"open":19620610.333435457,"high":19653156.88564653,"low":19607576.646671902,"close":19627943.04405086},{"time":1788734160,"open":19627943.04405086,"high":19660030.24961648,"low":19605622.0050482,"close":19629892.74848645},{"time":1788734220,"open":19629892.74848645,"high":19660766.6814704,"low":19619739.742339768,"close":19637732.593130466},{"time":1788734280,"open":19637732.593130466,"high":19662730.499747533,"low":19615079.354827587,"close":19637487.9834537},{"time":1788734340,"open":19637487.9834537,"high":19661503.113324326,"low":19611345.86408649,"close":19631496.987339295},{"time":1788734400,"open":19631496.580109555,"high":19659293.40995621,"low":19608957.480724543,"close":19631309.947667226},{"time":1788734460,"open":19631309.947667226,"high":19651929.091569744,"low":19612357.867650542,"close":19623744.59406332},{"time":1788734520,"open":19623744.59406332,"high":19660029.84179486,"low":19608173.35493176,"close":19628172.750477478},{"time":1788734580,"open":19628172.750477478,"high":19646774.068699215,"low":19602352.76448966,"close":19621929.887781322},{"time":1788734640,"open":19621929.887781322,"high":19652911.00068794,"low":19605297.73700173,"close":19627635.4362367},{"time":1788734700,"open":19619916.997177973,"high":19649844.85637619,"low":19602558.524926938,"close":19619100.48927939},{"time":1788734760,"open":19619100.48927939,"high":19645182.622179072,"low":19599806.961167507,"close":19620295.168431047},{"time":1788734820,"open":19620295.168431047,"high":19640765.76872917,"low":19599882.083532758,"close":19618880.401552368},{"time":1788734880,"open":19618880.401552368,"high":19644446.47993742,"low":19601797.255162325,"close":19619446.375350825},{"time":1788734940,"open":19619446.375350825,"high":19651562.52160671,"low":19605411.41122058,"close":19626539.79276348},{"time":1788735000,"open":19626538.51316391,"high":19654015.047687907,"low":19612016.67584191,"close":19629983.17214021},{"time":1788735060,"open":19629983.17214021,"high":19667265.607173715,"low":19612345.314797476,"close":19634369.5041097},{"time":1788735120,"open":19634369.5041097,"high":19661376.469624467,"low":19613176.711613275,"close":19633561.74926734},{"time":1788735180,"open":19633561.74926734,"high":19662603.37328056,"low":19619354.177917104,"close":19636436.067065947},{"time":1788735240,"open":19636436.067065947,"high":19658186.520118624,"low":19617922.303878877,"close":19635862.35840982},{"time":1788735300,"open":19642069.913741384,"high":19671028.50708346,"low":19625430.749523856,"close":19644149.810022794},{"time":1788735360,"open":19644149.810022794,"high":19681828.672472924,"low":19631065.8956982,"close":19648857.235202994},{"time":1788735420,"open":19648857.235202994,"high":19678392.25621264,"low":19622888.67464776,"close":19648659.60925153},{"time":1788735480,"open":19648659.60925153,"high":19675201.29825666,"low":19624913.295978334,"close":19643128.17760556},{"time":1788735540,"open":19643128.17760556,"high":19674219.46503944,"low":19631266.02144368,"close":19651527.827774018},{"time":1788735600,"open":19651527.4809427,"high":19671519.07650792,"low":19622694.360671997,"close":19641761.481233355},{"time":1788735660,"open":19641761.481233355,"high":19678637.367207162,"low":19633390.440005142,"close":19647332.978509303},{"time":1788735720,"open":19647332.978509303,"high":19684528.366406534,"low":19634670.32352031,"close":19656815.18631618},{"time":1788735780,"open":19656815.18631618,"high":19757294.9989232,"low":19644501.788979594,"close":19694953.23718682},{"time":1788735840,"open":19694953.23718682,"high":19726992.65230202,"low":19662852.100336958,"close":19691709.20728029},{"time":1788735900,"open":19699115.16078435,"high":19729500.86342127,"low":19672397.206781905,"close":19698136.556561932},{"time":1788735960,"open":19698136.556561932,"high":19714276.72525315,"low":19660989.78491487,"close":19686316.01455832},{"time":1788736020,"open":19686316.01455832,"high":19713785.62402192,"low":19661350.942085665,"close":19684952.77628321},{"time":1788736080,"open":19684952.77628321,"high":19718942.18694983,"low":19667918.095008403,"close":19688789.210525617},{"time":1788736140,"open":19688789.210525617,"high":19724835.401724588,"low":19670388.208656427,"close":19692487.05550103},{"time":1788736200,"open":19692487.185556196,"high":19724344.43075892,"low":19671149.1368799,"close":19694111.88291713},{"time":1788736260,"open":19694111.88291713,"high":19719187.867796954,"low":19671940.008927602,"close":19693848.372892763},{"time":1788736320,"open":19693848.372892763,"high":19719678.969031427,"low":19674829.84025612,"close":19693137.173122294},{"time":1788736380,"open":19693137.173122294,"high":19717714.564093534,"low":19673920.157901525,"close":19692238.185051672},{"time":1788736440,"open":19692238.185051672,"high":19716977.912241824,"low":19671486.348196458,"close":19692421.97270355},{"time":1788736500,"open":19753589.26308268,"high":19771078.390069507,"low":19724320.83275563,"close":19743756.941493172},{"time":1788736560,"open":19743756.941493172,"high":19773787.836701922,"low":19725578.60046873,"close":19746480.20585115},{"time":1788736620,"open":19746480.20585115,"high":19777236.223324995,"low":19731294.688220512,"close":19749301.810681585},{"time":1788736680,"open":19749301.810681585,"high":19797187.60307279,"low":19736768.497654513,"close":19763856.559685722},{"time":1788736740,"open":19763856.559685722,"high":19792507.649798613,"low":19746293.668091603,"close":19766352.09102918},{"time":1788736800,"open":19766351.120878305,"high":19793491.931636523,"low":19737479.720648337,"close":19760213.970808547},{"time":1788736860,"open":19760213.970808547,"high":19784624.65218383,"low":19732024.078651976,"close":19756486.98656117},{"time":1788736920,"open":19756486.98656117,"high":19781668.892366268,"low":19734295.012604438,"close":19754467.035241555},{"time":1788736980,"open":19754467.035241555,"high":19777235.252639923,"low":19727499.09541107,"close":19746438.212619297},{"time":1788737040,"open":19746438.212619297,"high":19771816.359641053,"low":19719248.74805253,"close":19736762.041593127},{"time":1788737100,"open":19804133.548564333,"high":19830162.822598837,"low":19781950.42239383,"close":19797468.299608245},{"time":1788737160,"open":19797468.299608245,"high":19837083.13766518,"low":19781852.39418853,"close":19803250.40789773},{"time":1788737220,"open":19803250.40789773,"high":19838318.90821274,"low":19790250.23952157,"close":19808609.05994},{"time":1788737280,"open":19808609.05994,"high":19839060.370541275,"low":19790553.224302933,"close":19811529.48344255},{"time":1788737340,"open":19811529.48344255,"high":19831892.90136542,"low":19780864.37194544,"close":19796117.418372322},{"time":1788737400,"open":19796117.813308015,"high":19836836.379303697,"low":19785547.11027848,"close":19805340.695510615},{"time":1788737460,"open":19805340.695510615,"high":19834859.146388154,"low":19789844.503882084,"close":19810578.59474136},{"time":1788737520,"open":19810578.59474136,"high":19844251.002736986,"low":19793586.95833991,"close":19813484.426577237},{"time":1788737580,"open":19813484.426577237,"high":19844992.465080313,"low":19798526.72800562,"close":19818436.54428529},{"time":1788737640,"open":19818436.54428529,"high":19847711.160339188,"low":19800688.457318414,"close":19819637.26137116},{"time":1788737700,"open":19747961.55130189,"high":19781844.171217788,"low":19735702.415953603,"close":19748210.21037707},{"time":1788737760,"open":19748210.21037707,"high":19797112.3102288,"low":19739561.212125506,"close":19765330.77055209},{"time":1788737820,"open":19765330.77055209,"high":19801052.47513487,"low":19746276.925551508,"close":19772186.56960162},{"time":1788737880,"open":19772186.56960162,"high":19852420.55204876,"low":19760256.978553362,"close":19794718.995948266},{"time":1788737940,"open":19794718.995948266,"high":19837252.74020936,"low":19781469.734438032,"close":19802755.93977274},{"time":1788738000,"open":19802757.1958236,"high":19827896.106202822,"low":19768858.51842948,"close":19797250.153429348},{"time":1788738060,"open":19797250.153429348,"high":19827157.32523608,"low":19769741.936785072,"close":19787318.784635384},{"time":1788738120,"open":19787318.784635384,"high":19831343.75071431,"low":19778466.403140113,"close":19802192.53488805},{"time":1788738180,"open":19802192.53488805,"high":19843903.02714901,"low":19786348.690405756,"close":19814804.531283896},{"time":1788738240,"open":19814804.531283896,"high":19825433.502980333,"low":19773370.52277612,"close":19798601.076177686},{"time":1788738300,"open":19854566.732896898,"high":19889130.657791402,"low":19834191.186063405,"close":19859246.618803874},{"time":1788738360,"open":19859246.618803874,"high":19919012.386805303,"low":19849096.988048702,"close":19882506.923899967},{"time":1788738420,"open":19882506.923899967,"high":19906170.65202247,"low":19846038.780788988,"close":19873804.626295634},{"time":1788738480,"open":19873804.626295634,"high":19886661.093410086,"low":19837571.771133672,"close":19860481.82332086},{"time":1788738540,"open":19860481.82332086,"high":19909381.085718177,"low":19842792.054110833,"close":19873234.142535187},{"time":1788738600,"open":19873233.711035352,"high":19911603.26132842,"low":19844191.807461713,"close":19873009.550252344},{"time":1788738660,"open":19873009.550252344,"high":19888142.40021533,"low":19838870.916628774,"close":19860368.448288858},{"time":1788738720,"open":19860368.448288858,"high":19883944.140858255,"low":19836287.68663662,"close":19856776.24138481},{"time":1788738780,"open":19856776.24138481,"high":19879005.012202866,"low":19836758.980419613,"close":19855249.76214559},{"time":1788738840,"open":19855249.76214559,"high":19893575.44173626,"low":19840610.060714252,"close":19866442.611764338},{"time":1788738900,"open":19844493.385638252,"high":19856548.539472133,"low":19803896.2501271,"close":19829335.912519183},{"time":1788738960,"open":19829335.912519183,"high":19844214.36019202,"low":19791198.384283613,"close":19811745.285615508},{"time":1788739020,"open":19811745.285615508,"high":19846187.828876838,"low":19795977.872523826,"close":19816797.99014648},{"time":1788739080,"open":19816797.99014648,"high":19843967.676606417,"low":19798198.75329697,"close":19817950.122476824},{"time":1788739140,"open":19817950.122476824,"high":19845694.461705633,"low":19798845.465258967,"close":19818912.225337714},{"time":1788739200,"open":19818912.415858537,"high":19846188.019659866,"low":19774174.081223603,"close":19806769.2944421},{"time":1788739260,"open":19806769.2944421,"high":19831140.32079347,"low":19774786.171991557,"close":19799628.713472985},{"time":1788739320,"open":19799628.713472985,"high":19842132.541473575,"low":19787940.284091227,"close":19818861.73470272},{"time":1788739380,"open":19818861.73470272,"high":19848408.17195163,"low":19792523.356731288,"close":19819442.900945738},{"time":1788739440,"open":19819442.900945738,"high":19840020.929960523,"low":19790909.971455015,"close":19811968.68970842},{"time":1788739500,"open":19801546.529623188,"high":19853006.62570897,"low":19783342.17176697,"close":19815404.53840172},{"time":1788739560,"open":19815404.53840172,"high":19857937.702092,"low":19799155.134009857,"close":19824986.960156992},{"time":1788739620,"open":19824986.960156992,"high":19852266.96425152,"low":19789929.707390703,"close":19819796.676627934},{"time":1788739680,"open":19819796.676627934,"high":19846349.672591884,"low":19790295.842822637,"close":19812956.995882694},{"time":1788739740,"open":19812956.995882694,"high":19851773.856613215,"low":19801302.395364635,"close":19823020.99185016},{"time":1788739800,"open":19823021.784401737,"high":19840433.17417996,"low":19791094.38471216,"close":19812959.64391198},{"time":1788739860,"open":19812959.64391198,"high":19843638.373957075,"low":19790247.32453107,"close":19814126.94704303},{"time":1788739920,"open":19814126.94704303,"high":19830571.0210196,"low":19785673.35255163,"close":19806343.155876078},{"time":1788739980,"open":19806343.155876078,"high":19833776.220796715,"low":19782706.28509113,"close":19804451.91933905},{"time":1788740040,"open":19804451.91933905,"high":19835995.2052578,"low":19786166.067842744,"close":19802137.577368923},{"time":1788740100,"open":19855538.97917607,"high":19883307.444529004,"low":19828222.45781453,"close":19851425.390092432},{"time":1788740160,"open":19851425.390092432,"high":19870452.07093877,"low":19824052.00796128,"close":19843617.87170633},{"time":1788740220,"open":19843617.87170633,"high":19864518.82158943,"low":19803831.69977229,"close":19830140.447324105},{"time":1788740280,"open":19830140.447324105,"high":19850427.354384746,"low":19796850.82398716,"close":19820605.910091184},{"time":1788740340,"open":19820605.910091184,"high":19846719.07354141,"low":19777766.674262278,"close":19805736.786664132},{"time":1788740400,"open":19805736.774074074,"high":19835346.99967963,"low":19772847.13375488,"close":19797830.16565389},{"time":1788740460,"open":19797830.16565389,"high":19845482.96731164,"low":19787010.626633808,"close":19813634.02765295},{"time":1788740520,"open":19813634.02765295,"high":19849438.466875352,"low":19801311.992937554,"close":19820905.75021912},{"time":1788740580,"open":19820905.75021912,"high":19850921.779211745,"low":19800028.389844157,"close":19822487.660081685},{"time":1788740640,"open":19822487.660081685,"high":19846471.842202567,"low":19792073.60419905,"close":19816336.810039982},{"time":1788740700,"open":19820693.149924874,"high":19847867.53000276,"low":19800461.70221896,"close":19820843.341401387},{"time":1788740760,"open":19820843.341401387,"high":19855285.722110353,"low":19802361.405602694,"close":19825065.580070175},{"time":1788740820,"open":19825065.580070175,"high":19860231.183515415,"low":19812459.09884278,"close":19829910.171050094},{"time":1788740880,"open":19829910.171050094,"high":19854543.902899597,"low":19807994.95074328,"close":19828501.49039443},{"time":1788740940,"open":19828501.49039443,"high":19855038.4490401,"low":19811279.084273938,"close":19829368.557867114},{"time":1788741000,"open":19829368.901125137,"high":19867155.173394628,"low":19813985.28149905,"close":19834790.27434026},{"time":1788741060,"open":19834790.27434026,"high":19877293.369450502,"low":19819291.700533174,"close":19842949.1601728},{"time":1788741120,"open":19842949.1601728,"high":19866660.62724556,"low":19811086.32837222,"close":19834735.27986384},{"time":1788741180,"open":19834735.27986384,"high":19859736.98115862,"low":19805123.16241916,"close":19828567.5350929},{"time":1788741240,"open":19828567.5350929,"high":19845889.688984748,"low":19794243.908563435,"close":19817811.10770061},{"time":1788741300,"open":19849561.327113505,"high":19881399.93172081,"low":19828363.11658652,"close":19854437.053568114},{"time":1788741360,"open":19854437.053568114,"high":19880409.2547927,"low":19836212.4012772,"close":19854647.583751377},{"time":1788741420,"open":19854647.583751377,"high":19878427.900936484,"low":19831552.670080777,"close":19850113.870949097},{"time":1788741480,"open":19850113.870949097,"high":19871245.493207708,"low":19821984.021982383,"close":19843382.07058722},{"time":1788741540,"open":19843382.07058722,"high":19877437.224008378,"low":19823036.730456337,"close":19844401.20294904},{"time":1788741600,"open":19844400.890744794,"high":19873969.54209056,"low":19824058.015408285,"close":19846753.893807787},{"time":1788741660,"open":19846753.893807787,"high":19868273.149843566,"low":19819704.612093057,"close":19839842.982127313},{"time":1788741720,"open":19839842.982127313,"high":19877436.911284387,"low":19825390.189225312,"close":19845392.99684618},{"time":1788741780,"open":19845392.99684618,"high":19876446.234371867,"low":19826042.251510553,"close":19842910.6561665},{"time":1788741840,"open":19842910.6561665,"high":19873969.54209056,"low":19828672.379843522,"close":19847214.432975415},{"time":1788741900,"open":19786093.540642038,"high":19818445.105324026,"low":19764266.229855068,"close":19777359.05592842},{"time":1788741960,"open":19777359.05592842,"high":19814000.78808412,"low":19758254.470336862,"close":19785525.95192634},{"time":1788742020,"open":19785525.95192634,"high":19818445.105324026,"low":19754974.607477512,"close":19779355.61320317},{"time":1788742080,"open":19779355.61320317,"high":19816963.666244056,"low":19763950.40564973,"close":19787888.721536204},{"time":1788742140,"open":19787888.721536204,"high":19814988.41413743,"low":19763627.06157257,"close":19785282.461533986},{"time":1788742200,"open":19785283.107517075,"high":19810544.743705396,"low":19762114.54969774,"close":19775866.58084895},{"time":1788742260,"open":19775866.58084895,"high":19820771.34985233,"low":19764216.158836357,"close":19782948.920121722},{"time":1788742320,"open":19782948.920121722,"high":19817951.939347085,"low":19769002.5909043,"close":19788822.015676744},{"time":1788742380,"open":19788822.015676744,"high":19821902.44368932,"low":19764991.689795285,"close":19792742.03971678},{"time":1788742440,"open":19792742.03971678,"high":19813013.808919292,"low":19764015.53335052,"close":19774777.270101868},{"time":1788742500,"open":19803067.672806174,"high":19848034.927331064,"low":19797322.70714904,"close":19812700.67326199},{"time":1788742560,"open":19812700.67326199,"high":19844573.290783044,"low":19793005.550122984,"close":19807181.73980068},{"time":1788742620,"open":19807181.73980068,"high":19837897.277440432,"low":19778483.670947205,"close":19801997.993786093},{"time":1788742680,"open":19801997.993786093,"high":19828995.926316954,"low":19777343.146192957,"close":19800228.432265017},{"time":1788742740,"open":19800228.432265017,"high":19841853.433495313,"low":19784359.579705603,"close":19808649.923629194},{"time":1788742800,"open":19808650.304608297,"high":19843831.893178504,"low":19791327.386000086,"close":19813301.42955035},{"time":1788742860,"open":19813301.42955035,"high":19839381.217531163,"low":19783795.78920509,"close":19809532.002564367},{"time":1788742920,"open":19809532.002564367,"high":19881277.22614942,"low":19798468.337815776,"close":19824455.692634553},{"time":1788742980,"open":19824455.692634553,"high":19861881.855526045,"low":19803151.95869404,"close":19829940.45361783},{"time":1788743040,"open":19829940.45361783,"high":19857925.699395075,"low":19812059.92292748,"close":19832205.64737424},{"time":1788743100,"open":19808584.806251034,"high":19837978.70375184,"low":19757250.698489815,"close":19799917.50380037},{"time":1788743160,"open":19799917.50380037,"high":19811800.385843817,"low":19762836.673314564,"close":19782904.36230093},{"time":1788743220,"open":19782904.36230093,"high":19800439.983732786,"low":19749065.898325182,"close":19770743.977027085},{"time":1788743280,"open":19770743.977027085,"high":19797229.435310107,"low":19743256.48976967,"close":19765649.74805623},{"time":1788743340,"open":19765649.74805623,"high":19785622.067935795,"low":19735807.930643875,"close":19756550.210403193},{"time":1788743400,"open":19756549.847509786,"high":19775743.09415851,"low":19730050.327548943,"close":19749327.080865525},{"time":1788743460,"open":19749327.080865525,"high":19793524.592788287,"low":19733970.381100297,"close":19758453.53540996},{"time":1788743520,"open":19758453.53540996,"high":19789326.18338959,"low":19730020.58260417,"close":19757019.229346506},{"time":1788743580,"open":19757019.229346506,"high":19777224.885710992,"low":19726082.851464134,"close":19747220.067379087},{"time":1788743640,"open":19747220.067379087,"high":19772285.580536053,"low":19726905.362482086,"close":19745287.643455755},{"time":1788743700,"open":19846814.038375273,"high":19878419.025452606,"low":19809345.66323047,"close":19838064.50485621},{"time":1788743760,"open":19838064.50485621,"high":19870951.207218744,"low":19809669.045411717,"close":19833285.65348957},{"time":1788743820,"open":19833285.65348957,"high":19880653.141403466,"low":19822874.97808129,"close":19846734.754538674},{"time":1788743880,"open":19846734.754538674,"high":19897502.387124475,"low":19824616.23561666,"close":19853152.088089127},{"time":1788743940,"open":19853152.088089127,"high":19884624.90309389,"low":19795707.088249583,"close":19850404.711349875},{"time":1788744000,"open":19850403.667381946,"high":19860545.05334443,"low":19808522.75981936,"close":19832511.52970485},{"time":1788744060,"open":19832511.52970485,"high":19863772.109548178,"low":19808324.020658482,"close":19832289.482774243},{"time":1788744120,"open":19832289.482774243,"high":19868736.8114001,"low":19822224.9760874,"close":19839966.20220119},{"time":1788744180,"open":19839966.20220119,"high":19871467.39741866,"low":19821885.058271598,"close":19841744.41732992},{"time":1788744240,"open":19841744.41732992,"high":19865509.75519635,"low":19817723.4052353,"close":19835248.87434189},{"time":1788744300,"open":19797074.14316464,"high":19821082.850673355,"low":19770517.581202984,"close":19790900.414171148},{"time":1788744360,"open":19790900.414171148,"high":19811915.82903046,"low":19767478.084202874,"close":19784229.78306082},{"time":1788744420,"open":19784229.78306082,"high":19816375.46118106,"low":19769052.204635877,"close":19785100.807406295},{"time":1788744480,"open":19785100.807406295,"high":19827772.298899252,"low":19774904.96381338,"close":19794904.485136602},{"time":1788744540,"open":19794904.485136602,"high":19829258.84294945,"low":19780693.28793078,"close":19800221.571149446},{"time":1788744600,"open":19800221.170187432,"high":19823064.50798236,"low":19774343.727903865,"close":19793203.48698585},{"time":1788744660,"open":19793203.48698585,"high":19825294.324012503,"low":19775288.745068464,"close":19794854.749285445},{"time":1788744720,"open":19794854.749285445,"high":19828019.65471601,"low":19781414.382406186,"close":19800891.852912214},{"time":1788744780,"open":19800891.852912214,"high":19841150.793560196,"low":19789053.948779605,"close":19811541.018864166},{"time":1788744840,"open":19811541.018864166,"high":19835947.88948986,"low":19791024.487968873,"close":19808322.31128332},{"time":1788744900,"open":19799461.334006816,"high":19827074.55429546,"low":19780498.048391514,"close":19799215.802600075},{"time":1788744960,"open":19799215.802600075,"high":19822369.270683616,"low":19776135.709573846,"close":19793820.26723262},{"time":1788745020,"open":19793820.26723262,"high":19822864.56369539,"low":19778408.86221095,"close":19794002.158753276},{"time":1788745080,"open":19794002.158753276,"high":19821873.977671843,"low":19775506.49357994,"close":19792092.67032338},{"time":1788745140,"open":19792092.67032338,"high":19811968.117436375,"low":19766605.77682608,"close":19785825.924513403},{"time":1788745200,"open":19785825.745125752,"high":19810234.41228622,"low":19766031.21184867,"close":19783706.17573117},{"time":1788745260,"open":19783706.17573117,"high":19808253.240257088,"low":19756383.63929138,"close":19776000.25160606},{"time":1788745320,"open":19776000.25160606,"high":19803052.663680617,"low":19757828.132104915,"close":19774951.62124069},{"time":1788745380,"open":19774951.62124069,"high":19803795.603191543,"low":19754342.14591722,"close":19772997.525094844},{"time":1788745440,"open":19772997.525094844,"high":19798595.026615076,"low":19755870.49820918,"close":19772391.92660921},{"time":1788745500,"open":19788765.619649094,"high":19828126.552515406,"low":19775980.53016827,"close":19794378.833713297},{"time":1788745560,"open":19794378.833713297,"high":19821682.411385838,"low":19777541.927500356,"close":19794991.348873667},{"time":1788745620,"open":19794991.348873667,"high":19824656.630368717,"low":19781361.860229623,"close":19798053.59965327},{"time":1788745680,"open":19798053.59965327,"high":19824160.927204903,"low":19770155.2833473,"close":19791002.188293748},{"time":1788745740,"open":19791002.188293748,"high":19822921.66929537,"low":19774759.3973859,"close":19791809.52613027},{"time":1788745800,"open":19791808.914097264,"high":19819946.837409362,"low":19776945.37528644,"close":19793092.323710416},{"time":1788745860,"open":19793092.323710416,"high":19825895.275191173,"low":19780809.011188306,"close":19797663.481383115},{"time":1788745920,"open":19797663.481383115,"high":19828621.642507832,"low":19785607.796109755,"close":19798552.90453838},{"time":1788745980,"open":19798552.90453838,"high":19833082.97084419,"low":19785960.38099763,"close":19800814.158932965},{"time":1788746040,"open":19800814.158932965,"high":19835313.635012366,"low":19792931.56171348,"close":19808591.938556846},{"time":1788746100,"open":19808842.754706018,"high":19844239.704450082,"low":19795357.84655042,"close":19815937.413252376},{"time":1788746160,"open":19815937.413252376,"high":19844735.41387515,"low":19798070.714000825,"close":19810815.311844222},{"time":1788746220,"open":19810815.311844222,"high":19837299.772499084,"low":19798797.20810421,"close":19811998.757634938},{"time":1788746280,"open":19811998.757634938,"high":19836556.208361477,"low":19795989.54163285,"close":19811135.888370235},{"time":1788746340,"open":19811135.888370235,"high":19832838.387673445,"low":19795524.71347086,"close":19808972.293506585},{"time":1788746400,"open":19808972.189155173,"high":19834573.266174916,"low":19792983.87139579,"close":19807177.15107826},{"time":1788746460,"open":19807177.15107826,"high":19836060.394442298,"low":19793628.156808045,"close":19808855.684308976},{"time":1788746520,"open":19808855.684308976,"high":19833581.847329997,"low":19790718.092109125,"close":19806559.296516594},{"time":1788746580,"open":19806559.296516594,"high":19831103.3002177,"low":19787657.87058006,"close":19804391.796237007},{"time":1788746640,"open":19804391.796237007,"high":19826641.91541556,"low":19786125.904865872,"close":19801255.06453407},{"time":1788746700,"open":19805283.16698734,"high":19828939.84630984,"low":19781369.767925445,"close":19800624.640652496},{"time":1788746760,"open":19800624.640652496,"high":19823238.028285872,"low":19780781.54149118,"close":19798206.34860591},{"time":1788746820,"open":19798206.34860591,"high":19819023.641050763,"low":19769057.526943114,"close":19786377.941552307},{"time":1788746880,"open":19786377.941552307,"high":19816544.589735996,"low":19773114.650136877,"close":19788335.958872028},{"time":1788746940,"open":19788335.958872028,"high":19815552.96921009,"low":19769139.115760494,"close":19786929.500304695},{"time":1788747000,"open":19786928.93329053,"high":19810842.204012603,"low":19769298.554921128,"close":19784065.351531584},{"time":1788747060,"open":19784065.351531584,"high":19815800.306500062,"low":19772849.58764587,"close":19788049.982803375},{"time":1788747120,"open":19788049.982803375,"high":19815800.306500062,"low":19772294.044927306,"close":19788002.5558129},{"time":1788747180,"open":19788002.5558129,"high":19817039.832121927,"low":19768965.893621728,"close":19786884.780341044},{"time":1788747240,"open":19786884.780341044,"high":19815304.496251315,"low":19765938.739681028,"close":19784877.95206314},{"time":1788747300,"open":19722095.063903302,"high":19761074.202104393,"low":19714257.301626705,"close":19728792.56216913},{"time":1788747360,"open":19728792.56216913,"high":19759097.254481442,"low":19714116.19148807,"close":19730046.81530953},{"time":1788747420,"open":19730046.81530953,"high":19767252.163426112,"low":19721355.96447272,"close":19737911.363692},{"time":1788747480,"open":19737911.363692,"high":19777136.901540864,"low":19723173.456092563,"close":19743623.079045817},{"time":1788747540,"open":19743623.079045817,"high":19779855.20452242,"low":19733129.022299133,"close":19751999.745726623},{"time":1788747600,"open":19752000.008955855,"high":19786774.784895413,"low":19742031.80349972,"close":19759066.33143017},{"time":1788747660,"open":19759066.33143017,"high":19784550.718789954,"low":19742657.19342896,"close":19758902.05355759},{"time":1788747720,"open":19758902.05355759,"high":19778125.638929743,"low":19738603.995342694,"close":19754237.312505532},{"time":1788747780,"open":19754237.312505532,"high":19776642.92819277,"low":19735739.361067753,"close":19750759.373836596},{"time":1788747840,"open":19750759.373836596,"high":19783562.244965307,"low":19735900.14666835,"close":19754151.216004387},{"time":1788747900,"open":19712720.772910774,"high":19743549.71907183,"low":19702267.343249887,"close":19718053.604241133},{"time":1788747960,"open":19718053.604241133,"high":19749714.72341812,"low":19707906.55215941,"close":19721183.507829178},{"time":1788748020,"open":19721183.507829178,"high":19748974.922896564,"low":19706571.76802087,"close":19722420.929092},{"time":1788748080,"open":19722420.929092,"high":19756866.12845981,"low":19713568.834227882,"close":19726964.38974897},{"time":1788748140,"open":19726964.38974897,"high":19763524.333153803,"low":19716609.306664083,"close":19732840.526350893},{"time":1788748200,"open":19732840.494217154,"high":19762044.699929394,"low":19717432.49836974,"close":19734002.43799609},{"time":1788748260,"open":19734002.43799609,"high":19762537.900276296,"low":19719511.186762188,"close":19736579.964932732},{"time":1788748320,"open":19736579.964932732,"high":19755139.895072795,"low":19717672.974975273,"close":19731370.98382473},{"time":1788748380,"open":19731370.98382473,"high":19753413.693858646,"low":19713771.898897145,"close":19729488.594331384},{"time":1788748440,"open":19729488.594331384,"high":19752673.893338297,"low":19714427.38435267,"close":19728278.441862885},{"time":1788748500,"open":19770614.68374889,"high":19846882.49217493,"low":19758105.53163039,"close":19780772.40185882},{"time":1788748560,"open":19780772.40185882,"high":19832873.280581873,"low":19775666.64554538,"close":19796905.299072586},{"time":1788748620,"open":19796905.299072586,"high":19826942.175716832,"low":19780521.56687528,"close":19797950.665713027},{"time":1788748680,"open":19797950.665713027,"high":19889532.285456892,"low":19792317.033446442,"close":19824255.701125737},{"time":1788748740,"open":19824255.701125737,"high":19890454.423646625,"low":19821979.36077203,"close":19852019.912512153},{"time":1788748800,"open":19852019.35588458,"high":19899103.39362705,"low":19825264.492713504,"close":19853839.7390198},{"time":1788748860,"open":19853839.7390198,"high":19887982.57231692,"low":19832710.70331846,"close":19853288.93230895},{"time":1788748920,"open":19853288.93230895,"high":19876861.751006786,"low":19832842.96640403,"close":19848863.38218202},{"time":1788748980,"open":19848863.38218202,"high":19867470.835233785,"low":19820265.828655254,"close":19836667.279802267},{"time":1788749040,"open":19836667.279802267,"high":19860056.954360362,"low":19814539.06415858,"close":19830426.910709664},{"time":1788749100,"open":19788796.985955063,"high":19814665.66891673,"low":19765032.456834797,"close":19784519.359701466},{"time":1788749160,"open":19784519.359701466,"high":19819844.490779713,"low":19770569.16073889,"close":19787883.03370943},{"time":1788749220,"open":19787883.03370943,"high":19816145.33230615,"low":19771917.999357577,"close":19786255.30233904},{"time":1788749280,"open":19786255.30233904,"high":19811459.731572974,"low":19767483.886377823,"close":19783871.042735174},{"time":1788749340,"open":19783871.042735174,"high":19817624.995695576,"low":19769590.902348023,"close":19783982.767308548},{"time":1788749400,"open":19783982.58321443,"high":19814665.484537095,"low":19767319.697954528,"close":19783316.9756938},{"time":1788749460,"open":19783316.9756938,"high":19810966.326097954,"low":19767699.467575826,"close":19781523.9559637},{"time":1788749520,"open":19781523.9559637,"high":19804801.062032722,"low":19760131.75372786,"close":19775099.74565588},{"time":1788749580,"open":19775099.74565588,"high":19795676.471216176,"low":19749862.93947967,"close":19767220.85534119},{"time":1788749640,"open":19767220.85534119,"high":19786551.88039963,"low":19737111.574396573,"close":19755144.02896535},{"time":1788749700,"open":19733695.27619092,"high":19757186.057254426,"low":19709882.10748563,"close":19725008.227007147},{"time":1788749760,"open":19725008.227007147,"high":19761373.885026466,"low":19706414.482594345,"close":19724091.35179899},{"time":1788749820,"open":19724091.35179899,"high":19745361.602368657,"low":19677429.672502488,"close":19702828.829328287},{"time":1788749880,"open":19702828.829328287,"high":19717032.179204844,"low":19665498.337931145,"close":19686293.851589557},{"time":1788749940,"open":19686293.851589557,"high":19709641.89490124,"low":19648742.91310313,"close":19670307.639055338},{"time":1788750000,"open":19670308.955524545,"high":19700774.872245107,"low":19648107.879361257,"close":19663812.224143732},{"time":1788750060,"open":19663812.224143732,"high":19703484.643337786,"low":19643507.53495202,"close":19662186.836195737},{"time":1788750120,"open":19662186.836195737,"high":19721714.012506705,"low":19662186.836195737,"close":19684484.963954397},{"time":1788750180,"open":19684484.963954397,"high":19724423.783599384,"low":19679351.31659898,"close":19694854.37662519},{"time":1788750240,"open":19694854.37662519,"high":19724177.440772776,"low":19675358.411676746,"close":19691394.154003873},{"time":1788750300,"open":19620294.659374762,"high":19652223.2158221,"low":19603062.8722711,"close":19620511.255532283},{"time":1788750360,"open":19620511.255532283,"high":19644368.708323114,"low":19596877.617975682,"close":19615050.66369419},{"time":1788750420,"open":19615050.66369419,"high":19637741.467620846,"low":19586791.152696405,"close":19607347.44144075},{"time":1788750480,"open":19607347.44144075,"high":19625223.346294336,"low":19571831.872107487,"close":19590038.225376975},{"time":1788750540,"open":19590038.225376975,"high":19621050.6391855,"low":19569702.762880307,"close":19587129.08034822},{"time":1788750600,"open":19587129.522789124,"high":19616142.015094884,"low":19570787.954595916,"close":19586972.178427503},{"time":1788750660,"open":19586972.178427503,"high":19616878.37518955,"low":19572225.650641777,"close":19588066.769850656},{"time":1788750720,"open":19588066.769850656,"high":19613442.02808112,"low":19566820.293142047,"close":19580683.871616665},{"time":1788750780,"open":19580683.871616665,"high":19611232.94779713,"low":19560973.732182518,"close":19581568.91587226},{"time":1788750840,"open":19581568.91587226,"high":19610005.68097269,"low":19566106.92446701,"close":19580571.522872537},{"time":1788750900,"open":19683317.08257395,"high":19712905.69117341,"low":19668649.312360488,"close":19683777.28063195},{"time":1788750960,"open":19683777.28063195,"high":19714879.62187484,"low":19668098.054162994,"close":19685738.037636843},{"time":1788751020,"open":19685738.037636843,"high":19705503.451043043,"low":19661430.966799002,"close":19677816.622728728},{"time":1788751080,"open":19677816.622728728,"high":19716360.06990091,"low":19660346.81801826,"close":19670764.198111217},{"time":1788751140,"open":19670764.198111217,"high":19717100.29391395,"low":19670764.198111217,"close":19687842.056763005},{"time":1788751200,"open":19687842.235081032,"high":19719074.403216284,"low":19677034.08884655,"close":19690595.629741333},{"time":1788751260,"open":19690595.629741333,"high":19721048.333935592,"low":19681870.806069262,"close":19693428.69003731},{"time":1788751320,"open":19693428.69003731,"high":19719321.1445562,"low":19677709.0544761,"close":19691606.45922774},{"time":1788751380,"open":19691606.45922774,"high":19721788.557955332,"low":19678912.04109286,"close":19693976.87695344},{"time":1788751440,"open":19693976.87695344,"high":19719321.1445562,"low":19670139.715240363,"close":19688551.918237265},{"time":1788751500,"open":19491235.134389233,"high":19513635.133245785,"low":19462124.197598044,"close":19479930.170516264},{"time":1788751560,"open":19479930.170516264,"high":19515345.01289845,"low":19459389.888404325,"close":19474969.99369458},{"time":1788751620,"open":19474969.99369458,"high":19509971.10541865,"low":19466402.012029357,"close":19482269.911751594},{"time":1788751680,"open":19482269.911751594,"high":19507284.15167875,"low":19461650.192089908,"close":19477103.553605206},{"time":1788751740,"open":19477103.553605206,"high":19498979.021937236,"low":19459801.788316954,"close":19474633.559043627},{"time":1788751800,"open":19474633.896416605,"high":19506551.68403923,"low":19459547.459120866,"close":19476454.79950632},{"time":1788751860,"open":19476454.79950632,"high":19507284.48961735,"low":19454548.72911138,"close":19475225.682106804},{"time":1788751920,"open":19475225.682106804,"high":19496292.405945517,"low":19454852.611556996,"close":19466584.339033037},{"time":1788751980,"open":19466584.339033037,"high":19508017.295195475,"low":19460632.440967795,"close":19475858.181170456},{"time":1788752040,"open":19475858.181170456,"high":19503376.1932007,"low":19463145.727287296,"close":19475864.952054694},{"time":1788752100,"open":19481099.526970178,"high":19510572.83580785,"low":19461489.077187277,"close":19477093.828445207},{"time":1788752160,"open":19477093.828445207,"high":19504220.147162218,"low":19459238.68165203,"close":19473761.51482405},{"time":1788752220,"open":19473761.51482405,"high":19501043.8028394,"low":19454921.1411136,"close":19470404.264577013},{"time":1788752280,"open":19470404.264577013,"high":19492980.77494302,"low":19455046.53939023,"close":19466646.898369823},{"time":1788752340,"open":19466646.898369823,"high":19514624.688301824,"low":19451428.599105634,"close":19465728.49092907},{"time":1788752400,"open":19465727.67128659,"high":19490536.61246913,"low":19448772.314445518,"close":19462319.41322798},{"time":1788752460,"open":19462319.41322798,"high":19514527.222956277,"low":19432265.682032377,"close":19449891.922126245},{"time":1788752520,"open":19449891.922126245,"high":19487115.93411167,"low":19437173.019644763,"close":19451989.12471549},{"time":1788752580,"open":19451989.12471549,"high":19487848.93661684,"low":19439964.39431682,"close":19455662.974636924},{"time":1788752640,"open":19455662.974636924,"high":19490047.94413235,"low":19443784.32620107,"close":19458163.03554859},{"time":1788752700,"open":19597276.942320347,"high":19628159.403366473,"low":19583652.356251948,"close":19598143.81999273},{"time":1788752760,"open":19598143.81999273,"high":19624468.18825357,"low":19583803.335799735,"close":19597666.216866296},{"time":1788752820,"open":19597666.216866296,"high":19626928.99832884,"low":19585101.902237147,"close":19598117.86075392},{"time":1788752880,"open":19598117.86075392,"high":19626436.836313784,"low":19585623.97700024,"close":19598219.257338524},{"time":1788752940,"open":19598219.257338524,"high":19622499.540193353,"low":19584717.631708637,"close":19595435.041869313},{"time":1788753000,"open":19595436.276885334,"high":19622500.776915133,"low":19578302.336030334,"close":19591955.744276036},{"time":1788753060,"open":19591955.744276036,"high":19623239.01998424,"low":19582217.237008017,"close":19595498.804835286},{"time":1788753120,"open":19595498.804835286,"high":19619301.72361566,"low":19576456.010216273,"close":19590689.94890341},{"time":1788753180,"open":19590689.94890341,"high":19614872.265201006,"low":19566649.676049355,"close":19577932.345084913},{"time":1788753240,"open":19577932.345084913,"high":19627422.39737586,"low":19573405.010340907,"close":19590096.791544974},{"time":1788753300,"open":19237520.200432625,"high":19277315.509099625,"low":19229001.663383305,"close":19243771.94684436},{"time":1788753360,"open":19243771.94684436,"high":19279007.07402214,"low":19234125.485169433,"close":19249549.76054139},{"time":1788753420,"open":19249549.76054139,"high":19281423.595340017,"low":19228008.245006997,"close":19245765.88820474},{"time":1788753480,"open":19245765.88820474,"high":19280940.29107644,"low":19221115.29293752,"close":19244964.496930156},{"time":1788753540,"open":19244964.496930156,"high":19264507.94611488,"low":19217308.03514161,"close":19232650.582473114},{"time":1788753600,"open":19232651.13790226,"high":19265475.111019116,"low":19213655.60253293,"close":19224606.15830212},{"time":1788753660,"open":19224606.15830212,"high":19274174.58801471,"low":19224019.31424785,"close":19241005.535166513},{"time":1788753720,"open":19241005.535166513,"high":19271758.066627044,"low":19221957.596649457,"close":19237885.0907958},{"time":1788753780,"open":19237885.0907958,"high":19267408.328129247,"low":19218045.686717078,"close":19232113.626247082},{"time":1788753840,"open":19232113.626247082,"high":19268374.936684314,"low":19219672.030730147,"close":19234253.641411003},{"time":1788753900,"open":19350056.35191511,"high":19385112.400692344,"low":19339035.22373914,"close":19353565.18932591},{"time":1788753960,"open":19353565.18932591,"high":19380979.580982894,"low":19339945.846029006,"close":19352232.275732953},{"time":1788754020,"open":19352232.275732953,"high":19386814.149984468,"low":19339211.17736004,"close":19351960.960153136},{"time":1788754080,"open":19351960.960153136,"high":19387300.364067934,"low":19346681.59105857,"close":19358511.983533196},{"time":1788754140,"open":19358511.983533196,"high":19387300.364067934,"low":19344644.01219954,"close":19358051.368414916},{"time":1788754200,"open":19358051.233001217,"high":19385112.265089348,"low":19342717.4252492,"close":19357658.870561194},{"time":1788754260,"open":19357658.870561194,"high":19380007.01724868,"low":19341608.470798686,"close":19354045.455639377},{"time":1788754320,"open":19354045.455639377,"high":19378791.482048523,"low":19328590.1862539,"close":19346373.464256495},{"time":1788754380,"open":19346373.464256495,"high":19376846.62572827,"low":19325451.26852385,"close":19335213.085206065},{"time":1788754440,"open":19335213.085206065,"high":19393377.904450424,"low":19335213.085206065,"close":19351041.39137352},{"time":1788754500,"open":19346615.953785606,"high":19393317.71079952,"low":19346615.953785606,"close":19360388.226270735},{"time":1788754560,"open":19360388.226270735,"high":19392831.607912958,"low":19339333.603955384,"close":19357319.596737735},{"time":1788754620,"open":19357319.596737735,"high":19385540.06461454,"low":19339335.07677619,"close":19353195.71662429},{"time":1788754680,"open":19353195.71662429,"high":19385053.96172798,"low":19350819.96560625,"close":19352970.235286273},{"time":1788754740,"open":19352970.235286273,"high":19391859.402139835,"low":19346405.14116628,"close":19360865.9347677},{"time":1788754800,"open":19360866.56055103,"high":19392589.18327835,"low":19354403.436511632,"close":19365863.66813582},{"time":1788754860,"open":19365863.66813582,"high":19392589.18327835,"low":19352489.97411392,"close":19363562.739327326},{"time":1788754920,"open":19363562.739327326,"high":19392589.18327835,"low":19352498.123324096,"close":19364296.988704387},{"time":1788754980,"open":19364296.988704387,"high":19392589.18327835,"low":19354506.46211847,"close":19364541.082281426},{"time":1788755040,"open":19364541.082281426,"high":19392589.18327835,"low":19349134.658421453,"close":19359430.86377909},{"time":1788755100,"open":19410633.53675256,"high":19441686.30627287,"low":19398807.94502676,"close":19413533.324669685},{"time":1788755160,"open":19413533.324669685,"high":19415340.517198414,"low":19400059.40459278,"close":19410780.09926303},{"time":1788755220,"open":19410780.09926303,"high":19442173.69484145,"low":19399492.30615032,"close":19412738.15162201},{"time":1788755280,"open":19412738.15162201,"high":19441930.00055716,"low":19388669.904397808,"close":19407505.876799043},{"time":1788755340,"open":19407505.876799043,"high":19433157.006322764,"low":19385039.356275517,"close":19400147.093314365},{"time":1788755400,"open":19400146.832717232,"high":19427308.082537852,"low":19378474.22218678,"close":19396366.203968737},{"time":1788755460,"open":19396366.203968737,"high":19427551.776818868,"low":19378781.161081485,"close":19395290.94829077},{"time":1788755520,"open":19395290.94829077,"high":19427064.388256837,"low":19384949.965008784,"close":19396934.518627867},{"time":1788755580,"open":19396934.518627867,"high":19431450.885315113,"low":19385642.87119156,"close":19401176.52107722},{"time":1788755640,"open":19401176.52107722,"high":19430963.49675308,"low":19379752.588501006,"close":19393200.293872885},{"time":1788755700,"open":19295496.464850955,"high":19328220.084228005,"low":19271269.89592251,"close":19289973.503395382},{"time":1788755760,"open":19289973.503395382,"high":19325068.019232772,"low":19279192.507145163,"close":19296285.050886054},{"time":1788755820,"open":19296285.050886054,"high":19333311.881527994,"low":19286687.21848765,"close":19302599.163181324},{"time":1788755880,"open":19302599.163181324,"high":19334524.214218467,"low":19289127.57737297,"close":19304146.491194714},{"time":1788755940,"open":19304146.491194714,"high":19331129.68268514,"low":19290631.684253406,"close":19302498.45485891},{"time":1788756000,"open":19302499.28322983,"high":19336707.24290029,"low":19284186.100541815,"close":19301292.899397835},{"time":1788756060,"open":19301292.899397835,"high":19334040.110866785,"low":19290417.183962867,"close":19303628.413706522},{"time":1788756120,"open":19303628.413706522,"high":19330645.57918778,"low":19291460.678570908,"close":19303730.553865783},{"time":1788756180,"open":19303730.553865783,"high":19335737.376706287,"low":19293957.06602869,"close":19306452.79598619},{"time":1788756240,"open":19306452.79598619,"high":19342768.906612795,"low":19302063.280047856,"close":19315097.342389755},{"time":1788756300,"open":19316620.719705757,"high":19347446.78011191,"low":19305702.123672355,"close":19318887.750910208},{"time":1788756360,"open":19318887.750910208,"high":19350599.09384507,"low":19302792.902020752,"close":19319112.131039537},{"time":1788756420,"open":19319112.131039537,"high":19347931.75145547,"low":19307975.932700638,"close":19321513.46653045},{"time":1788756480,"open":19321513.46653045,"high":19349144.17981438,"low":19308350.51443969,"close":19320117.635555204},{"time":1788756540,"open":19320117.635555204,"high":19355206.32160892,"low":19312122.434946492,"close":19322167.88376802},{"time":1788756600,"open":19322166.62417958,"high":19345990.60493972,"low":19307498.403063316,"close":19319774.39386139},{"time":1788756660,"open":19319774.39386139,"high":19350597.83240323,"low":19307862.43922747,"close":19320657.926676802},{"time":1788756720,"open":19320657.926676802,"high":19344293.205347903,"low":19301313.61935991,"close":19312753.69924822},{"time":1788756780,"open":19312753.69924822,"high":19342595.80575608,"low":19305360.044407524,"close":19316059.903241035},{"time":1788756840,"open":19316059.903241035,"high":19340898.406164262,"low":19296464.019748803,"close":19310678.278066702},{"time":1788756900,"open":19296071.491595767,"high":19337656.96605194,"low":19285554.362735964,"close":19304393.321315642},{"time":1788756960,"open":19304393.321315642,"high":19332568.619065583,"low":19287178.273163777,"close":19301173.095948648},{"time":1788757020,"open":19301173.095948648,"high":19337899.268289387,"low":19292736.759924002,"close":19307329.732229657},{"time":1788757080,"open":19307329.732229657,"high":19341291.499613624,"low":19299613.931550197,"close":19311250.16594414},{"time":1788757140,"open":19311250.16594414,"high":19338141.57052683,"low":19300941.381989453,"close":19312312.819448758},{"time":1788757200,"open":19312311.862034746,"high":19342017.447439283,"low":19296551.55298223,"close":19309385.041455787},{"time":1788757260,"open":19309385.041455787,"high":19344440.46969362,"low":19300613.911398232,"close":19312271.736087225},{"time":1788757320,"open":19312271.736087225,"high":19344198.167468186,"low":19299192.359533194,"close":19316323.827215623},{"time":1788757380,"open":19316323.827215623,"high":19342259.749664716,"low":19298808.088112585,"close":19312774.971163917},{"time":1788757440,"open":19312774.971163917,"high":19347590.398624253,"low":19301579.801057067,"close":19314992.322923377},{"time":1788757500,"open":19314968.56662595,"high":19355562.565837845,"low":19304277.444183268,"close":19321449.556151018},{"time":1788757560,"open":19321449.556151018,"high":19349989.62150728,"low":19302177.52180075,"close":19320214.60173653},{"time":1788757620,"open":19320214.60173653,"high":19341751.35597514,"low":19301853.781440496,"close":19315544.40461291},{"time":1788757680,"open":19315544.40461291,"high":19337147.619354237,"low":19301703.0404148,"close":19311753.124973174},{"time":1788757740,"open":19311753.124973174,"high":19347324.300305706,"low":19298581.19357679,"close":19313265.85288042},{"time":1788757800,"open":19313266.85782398,"high":19344417.68374117,"low":19299439.520753488,"close":19314318.015673906},{"time":1788757860,"open":19314318.015673906,"high":19341510.060460884,"low":19295747.226178046,"close":19308404.20985276},{"time":1788757920,"open":19308404.20985276,"high":19333998.700320147,"low":19286858.649294496,"close":19300991.306184385},{"time":1788757980,"open":19300991.306184385,"high":19346113.79732134,"low":19288313.970322736,"close":19309489.18838452},{"time":1788758040,"open":19309489.18838452,"high":19351686.741941884,"low":19309360.422881644,"close":19324052.91818136},{"time":1788758100,"open":19317889.1627599,"high":19376409.76357023,"low":19301576.402886275,"close":19324548.272946183},{"time":1788758160,"open":19324548.272946183,"high":19357140.95557909,"low":19316881.782325484,"close":19329973.98558267},{"time":1788758220,"open":19329973.98558267,"high":19364407.69518251,"low":19317881.099609535,"close":19333539.883916665},{"time":1788758280,"open":19333539.883916665,"high":19373127.782706607,"low":19322745.909366645,"close":19338717.924682233},{"time":1788758340,"open":19338717.924682233,"high":19361500.99934114,"low":19320147.917161733,"close":19332893.658096418},{"time":1788758400,"open":19332894.394115217,"high":19360532.837798372,"low":19315773.54245776,"close":19330554.77770742},{"time":1788758460,"open":19330554.77770742,"high":19357141.692521006,"low":19315570.86213388,"close":19329498.01551308},{"time":1788758520,"open":19329498.01551308,"high":19363923.983075734,"low":19316591.811462086,"close":19333257.281984225},{"time":1788758580,"open":19333257.281984225,"high":19366830.679027762,"low":19322733.51984913,"close":19337165.341491353},{"time":1788758640,"open":19337165.341491353,"high":19372644.070931815,"low":19328738.319260668,"close":19343791.56819823},{"time":1788758700,"open":19367163.810227726,"high":19403811.72877783,"low":19354039.854032896,"close":19371545.220093634},{"time":1788758760,"open":19371545.220093634,"high":19397991.312811192,"low":19352325.419719514,"close":19367917.711128563},{"time":1788758820,"open":19367917.711128563,"high":19390473.275520954,"low":19346794.9658323,"close":19361518.87760366},{"time":1788758880,"open":19361518.87760366,"high":19389745.72352512,"low":19343171.022014827,"close":19359844.53238859},{"time":1788758940,"open":19359844.53238859,"high":19389260.688861236,"low":19347308.608189266,"close":19361159.984330207},{"time":1788759000,"open":19361159.898698788,"high":19385137.808480732,"low":19340980.158879954,"close":19357535.229710992},{"time":1788759060,"open":19357535.229710992,"high":19389503.120436404,"low":19346551.760644957,"close":19360858.89298517},{"time":1788759120,"open":19360858.89298517,"high":19385865.360473342,"low":19345657.16833526,"close":19360617.952574115},{"time":1788759180,"open":19360617.952574115,"high":19383682.70449551,"low":19346170.9022124,"close":19359790.087481458},{"time":1788759240,"open":19359790.087481458,"high":19387562.981789436,"low":19343896.8078546,"close":19358541.162909027},{"time":1788759300,"open":19273881.423518736,"high":19300844.668795153,"low":19255318.427321177,"close":19271214.683405783},{"time":1788759360,"open":19271214.683405783,"high":19303983.60644067,"low":19260390.155922376,"close":19275604.332552414},{"time":1788759420,"open":19275604.332552414,"high":19304466.519924596,"low":19259614.16595562,"close":19269966.506642923},{"time":1788759480,"open":19269966.506642923,"high":19306881.08734422,"low":19260770.172131225,"close":19277353.904004894},{"time":1788759540,"open":19277353.904004894,"high":19303017.779472817,"low":19264344.748522643,"close":19279022.854535405},{"time":1788759600,"open":19279022.607250363,"high":19303017.531880002,"low":19260856.904299222,"close":19275532.893864077},{"time":1788759660,"open":19275532.893864077,"high":19303741.9020966,"low":19263696.743732437,"close":19276278.696230564},{"time":1788759720,"open":19276278.696230564,"high":19304949.18579093,"low":19265398.71019523,"close":19278641.06986226},{"time":1788759780,"open":19278641.06986226,"high":19303500.445357732,"low":19263067.06831667,"close":19277754.439122684},{"time":1788759840,"open":19277754.439122684,"high":19305190.642529793,"low":19265291.732861284,"close":19278144.35944719},{"time":1788759900,"open":19281320.040602297,"high":19308370.7790085,"low":19265514.632692944,"close":19275667.90136958},{"time":1788759960,"open":19275667.90136958,"high":19307646.289466683,"low":19261832.738492496,"close":19272210.737291183},{"time":1788760020,"open":19272210.737291183,"high":19304989.827813346,"low":19263132.660313148,"close":19278248.43216444},{"time":1788760080,"open":19278248.43216444,"high":19306921.79992486,"low":19266152.93518114,"close":19279765.72317131},{"time":1788760140,"open":19279765.72317131,"high":19307646.289466683,"low":19263409.569669586,"close":19280450.468291316},{"time":1788760200,"open":19280449.34992057,"high":19303539.729019593,"low":19255541.37605625,"close":19273980.498404417},{"time":1788760260,"open":19273980.498404417,"high":19291464.90402302,"low":19252461.31241519,"close":19268098.66386094},{"time":1788760320,"open":19268098.66386094,"high":19303298.232519664,"low":19252146.346945327,"close":19270538.071837444},{"time":1788760380,"open":19270538.071837444,"high":19300400.274520487,"low":19258869.57631602,"close":19275712.64062699},{"time":1788760440,"open":19275712.64062699,"high":19296536.330521584,"low":19251725.20903614,"close":19261761.198713135},{"time":1788760500,"open":19269269.74776988,"high":19296569.125677053,"low":19255102.062651474,"close":19271029.431553505},{"time":1788760560,"open":19271029.431553505,"high":19295119.58184179,"low":19254538.646800455,"close":19268984.77324938},{"time":1788760620,"open":19268984.77324938,"high":19295602.763120208,"low":19254939.411335632,"close":19268279.052338377},{"time":1788760680,"open":19268279.052338377,"high":19293186.856728103,"low":19254852.325282052,"close":19268822.378738645},{"time":1788760740,"open":19268822.378738645,"high":19295119.58184179,"low":19254627.700861964,"close":19267930.78335858},{"time":1788760800,"open":19267930.400316916,"high":19293428.063818756,"low":19250653.19358127,"close":19265378.814278338},{"time":1788760860,"open":19265378.814278338,"high":19292944.88254994,"low":19248921.528842047,"close":19265057.761911035},{"time":1788760920,"open":19265057.761911035,"high":19292461.701281127,"low":19251745.714660782,"close":19265945.602130316},{"time":1788760980,"open":19265945.602130316,"high":19298984.64841014,"low":19254660.810008384,"close":19264398.163614795},{"time":1788761040,"open":19264398.163614795,"high":19304782.823635932,"low":19258364.13957526,"close":19274005.865047675},{"time":1788761100,"open":19402527.71944991,"high":19435455.5160076,"low":19393680.432415176,"close":19408363.528545126},{"time":1788761160,"open":19408363.528545126,"high":19435941.91919889,"low":19394229.78475668,"close":19407601.27963603},{"time":1788761220,"open":19407601.27963603,"high":19434969.112816308,"low":19383670.86459968,"close":19400079.05692896},{"time":1788761280,"open":19400079.05692896,"high":19423052.23462968,"low":19387636.49781531,"close":19400176.893696677},{"time":1788761340,"open":19400176.893696677,"high":19432537.09685985,"low":19390173.83525157,"close":19406023.493468374},{"time":1788761400,"open":19406022.671925362,"high":19429131.451999504,"low":19389161.36563253,"close":19402521.432520635},{"time":1788761460,"open":19402521.432520635,"high":19427672.242487404,"low":19386325.120833263,"close":19400362.250066187},{"time":1788761520,"open":19400362.250066187,"high":19431563.467853002,"low":19391498.45125865,"close":19404332.93615682},{"time":1788761580,"open":19404332.93615682,"high":19431563.467853002,"low":19393129.254926965,"close":19405635.447014716},{"time":1788761640,"open":19405635.447014716,"high":19433022.6773651,"low":19392004.92044765,"close":19405058.599932402},{"time":1788761700,"open":19433686.07603184,"high":19461447.8473347,"low":19416431.93400248,"close":19432790.066725574},{"time":1788761760,"open":19432790.066725574,"high":19454141.036218613,"low":19416903.74112894,"close":19430780.656640004},{"time":1788761820,"open":19430780.656640004,"high":19452192.55325432,"low":19411381.326357175,"close":19426636.957989126},{"time":1788761880,"open":19426636.957989126,"high":19448782.708066814,"low":19405873.67393006,"close":19422199.887207054},{"time":1788761940,"open":19422199.887207054,"high":19446590.664731987,"low":19398267.477242623,"close":19415199.036616948},{"time":1788762000,"open":19415199.256465532,"high":19437822.711497445,"low":19396562.793421645,"close":19409749.01558446},{"time":1788762060,"open":19409749.01558446,"high":19436117.788884383,"low":19396824.112041954,"close":19410766.40151529},{"time":1788762120,"open":19410766.40151529,"high":19445373.083069567,"low":19401439.389694806,"close":19416784.43443211},{"time":1788762180,"open":19416784.43443211,"high":19443181.03970992,"low":19403379.517260257,"close":19416019.08886613},{"time":1788762240,"open":19416019.08886613,"high":19446103.76418945,"low":19405326.08498732,"close":19420775.656580668},{"time":1788762300,"open":19433034.37789595,"high":19459840.75770993,"low":19411818.37212486,"close":19430091.49817074},{"time":1788762360,"open":19430091.49817074,"high":19462765.327062473,"low":19413689.581744917,"close":19433318.254116084},{"time":1788762420,"open":19433318.254116084,"high":19448629.90852518,"low":19412879.602369744,"close":19425532.373237398},{"time":1788762480,"open":19425532.373237398,"high":19449361.05086332,"low":19417823.782333177,"close":19422079.052265745},{"time":1788762540,"open":19422079.052265745,"high":19446192.767398063,"low":19407741.795072343,"close":19421588.41589611},{"time":1788762600,"open":19421589.016778894,"high":19453504.792649645,"low":19411985.292847645,"close":19426221.221472528},{"time":1788762660,"open":19426221.221472528,"high":19455454.50561166,"low":19411656.141858336,"close":19425929.560444593},{"time":1788762720,"open":19425929.560444593,"high":19453261.07852939,"low":19407749.92973959,"close":19424983.614343584},{"time":1788762780,"open":19424983.614343584,"high":19447411.93964334,"low":19417800.198009416,"close":19422101.32305778},{"time":1788762840,"open":19422101.32305778,"high":19449605.36672561,"low":19409593.352164928,"close":19422720.26713961},{"time":1788762900,"open":19387710.214055832,"high":19416006.501327723,"low":19377720.482536424,"close":19392007.192441266},{"time":1788762960,"open":19392007.192441266,"high":19417222.875417843,"low":19378703.453314,"close":19393749.505474407},{"time":1788763020,"open":19393749.505474407,"high":19419169.073962037,"low":19375339.16537381,"close":19391365.54386726},{"time":1788763080,"open":19391365.54386726,"high":19406762.0582428,"low":19372261.881553866,"close":19385863.643529113},{"time":1788763140,"open":19385863.643529113,"high":19386740.540719412,"low":19371041.265588064,"close":19385465.17252709},{"time":1788763200,"open":19385465.430186465,"high":19410168.16368285,"low":19374173.922537986,"close":19385953.705182314},{"time":1788763260,"open":19385953.705182314,"high":19414060.56082297,"low":19373252.106432553,"close":19388995.624768745},{"time":1788763320,"open":19388995.624768745,"high":19409681.614040334,"low":19372142.77159519,"close":19385908.25773307},{"time":1788763380,"open":19385908.25773307,"high":19407978.69029153,"low":19363603.081034087,"close":19382235.909468517},{"time":1788763440,"open":19382235.909468517,"high":19404086.29315141,"low":19365912.585597917,"close":19379928.610740528},{"time":1788763500,"open":19383106.3258715,"high":19407511.284113787,"low":19367136.32105296,"close":19382499.672972593},{"time":1788763560,"open":19382499.672972593,"high":19406781.33998114,"low":19368594.94193286,"close":19381775.105234195},{"time":1788763620,"open":19381775.105234195,"high":19407024.65469202,"low":19368864.206872024,"close":19383047.40557669},{"time":1788763680,"open":19383047.40557669,"high":19406294.710559376,"low":19367947.262437094,"close":19381990.28166602},{"time":1788763740,"open":19381990.28166602,"high":19407997.91353555,"low":19372968.741236787,"close":19384542.672668688},{"time":1788763800,"open":19384542.895233866,"high":19407511.506942682,"low":19368326.00517598,"close":19382492.577304255},{"time":1788763860,"open":19382492.577304255,"high":19407511.506942682,"low":19368743.706136595,"close":19383061.12678945},{"time":1788763920,"open":19383061.12678945,"high":19406538.248087976,"low":19368979.483730115,"close":19382691.607323878},{"time":1788763980,"open":19382691.607323878,"high":19406294.9333743,"low":19379351.643495888,"close":19382049.66667137},{"time":1788764040,"open":19382049.66667137,"high":19407024.877515327,"low":19368490.96365127,"close":19382444.635749947},{"time":1788764100,"open":19366395.021518234,"high":19390468.683164246,"low":19364009.284116097,"close":19366514.524755336},{"time":1788764160,"open":19366514.524755336,"high":19391441.136112913,"low":19363849.17065756,"close":19366809.188358232},{"time":1788764220,"open":19366809.188358232,"high":19391927.362587247,"low":19352168.15600455,"close":19365999.801521905},{"time":1788764280,"open":19365999.801521905,"high":19391441.136112913,"low":19351136.175213,"close":19363947.545556687},{"time":1788764340,"open":19363947.545556687,"high":19391927.362587247,"low":19353605.682402566,"close":19366594.94127379},{"time":1788764400,"open":19366594.418253876,"high":19385849.008118175,"low":19348297.121271722,"close":19361684.521743905},{"time":1788764460,"open":19361684.521743905,"high":19384633.44196517,"low":19347516.16348265,"close":19360008.945946388},{"time":1788764520,"open":19360008.945946388,"high":19388766.366885386,"low":19340954.37105343,"close":19358115.22856528},{"time":1788764580,"open":19358115.22856528,"high":19383904.102273367,"low":19337359.83668267,"close":19352630.38306567},{"time":1788764640,"open":19352630.38306567,"high":19379528.06412255,"low":19336804.945230484,"close":19350991.839496817},{"time":1788764700,"open":19333721.496534947,"high":19358345.91307896,"low":19320204.39794374,"close":19331852.37662186},{"time":1788764760,"open":19331852.37662186,"high":19366604.38582664,"low":19317313.129579924,"close":19333758.98365223},{"time":1788764820,"open":19333758.98365223,"high":19382528.909054466,"low":19327442.080294564,"close":19335813.72087822},{"time":1788764880,"open":19335813.72087822,"high":19374619.962317035,"low":19334080.921191808,"close":19348070.994294852},{"time":1788764940,"open":19348070.994294852,"high":19374619.962317035,"low":19338765.24169304,"close":19350085.01937142},{"time":1788765000,"open":19350084.157701626,"high":19374619.099554688,"low":19337862.38153587,"close":19351354.865836732},{"time":1788765060,"open":19351354.865836732,"high":19374619.099554688,"low":19336051.1140133,"close":19347647.523332994},{"time":1788765120,"open":19347647.523332994,"high":19370004.070871785,"low":19323262.77067307,"close":19341336.282990545},{"time":1788765180,"open":19341336.282990545,"high":19374619.099554688,"low":19326209.244593218,"close":19344069.52374773},{"time":1788765240,"open":19344069.52374773,"high":19360045.32476658,"low":19322721.070752226,"close":19337825.13061862},{"time":1788765300,"open":19342562.6145514,"high":19363573.47355903,"low":19324937.52609761,"close":19337842.834034294},{"time":1788765360,"open":19337842.834034294,"high":19367460.76559889,"low":19330558.426032763,"close":19342464.78842274},{"time":1788765420,"open":19342464.78842274,"high":19365274.16382647,"low":19328963.582535077,"close":19340703.974666752},{"time":1788765480,"open":19340703.974666752,"high":19359443.225766677,"low":19324046.984468956,"close":19336197.69224164},{"time":1788765540,"open":19336197.69224164,"high":19359443.225766677,"low":19315682.39939027,"close":19331151.177979764},{"time":1788765600,"open":19331151.484051254,"high":19357013.974722736,"low":19319184.548058458,"close":19325095.08171242},{"time":1788765660,"open":19325095.08171242,"high":19357256.930479072,"low":19318824.58249104,"close":19331141.369395528},{"time":1788765720,"open":19331141.369395528,"high":19350697.125057947,"low":19302361.22320857,"close":19318020.96181712},{"time":1788765780,"open":19318020.96181712,"high":19349725.302032594,"low":19296238.931841917,"close":19312014.391002636},{"time":1788765840,"open":19312014.391002636,"high":19331260.6645509,"low":19286562.234796528,"close":19297417.150057115},{"time":1788765900,"open":19240158.43386106,"high":19293280.318121362,"low":19231927.95488115,"close":19253620.00486616},{"time":1788765960,"open":19253620.00486616,"high":19295218.197043918,"low":19246764.141976997,"close":19263102.80374803},{"time":1788766020,"open":19263102.80374803,"high":19277292.817010257,"low":19227851.826554302,"close":19239888.949832194},{"time":1788766080,"open":19239888.949832194,"high":19261789.785629794,"low":19225350.00134668,"close":19236304.610911705},{"time":1788766140,"open":19236304.610911705,"high":19261063.081033837,"low":19218125.862380836,"close":19234821.30688928},{"time":1788766200,"open":19234821.02930699,"high":19276323.599367756,"low":19218582.451658044,"close":19236120.687955897},{"time":1788766260,"open":19236120.687955897,"high":19277777.0085387,"low":19235321.46480454,"close":19250514.777785644},{"time":1788766320,"open":19250514.777785644,"high":19280926.061742414,"low":19238337.024006914,"close":19252598.04879019},{"time":1788766380,"open":19252598.04879019,"high":19270752.197545804,"low":19171130.781536993,"close":19211026.100862935},{"time":1788766440,"open":19211026.100862935,"high":19255249.16638907,"low":19194640.675594114,"close":19215211.299049057},{"time":1788766500,"open":19247821.37093069,"high":19274096.366808414,"low":19211121.297301967,"close":19234857.117509726},{"time":1788766560,"open":19234857.117509726,"high":19268272.86382095,"low":19210203.8137175,"close":19223019.991348557},{"time":1788766620,"open":19223019.991348557,"high":19260022.901255373,"low":19216333.032509618,"close":19232001.96499626},{"time":1788766680,"open":19232001.96499626,"high":19265118.466369405,"low":19219326.114101972,"close":19234451.708183147},{"time":1788766740,"open":19234451.708183147,"high":19257596.44167726,"low":19207052.578491133,"close":19223699.443922617},{"time":1788766800,"open":19223699.608257018,"high":19245464.308307163,"low":19184571.37589224,"close":19213677.857068196},{"time":1788766860,"open":19213677.857068196,"high":19235758.469911747,"low":19162677.702866305,"close":19191564.472792752},{"time":1788766920,"open":19191564.472792752,"high":19263905.40125845,"low":19173639.83585087,"close":19205064.148923777},{"time":1788766980,"open":19205064.148923777,"high":19267545.09065673,"low":19205064.148923777,"close":19227412.9811189},{"time":1788767040,"open":19227412.9811189,"high":19267545.09065673,"low":19220009.52424111,"close":19231375.690522343},{"time":1788767100,"open":19253689.5051551,"high":19308363.361800376,"low":19247058.71964654,"close":19268216.975100562},{"time":1788767160,"open":19268216.975100562,"high":19303990.66684413,"low":19250466.928518794,"close":19264591.446118303},{"time":1788767220,"open":19264591.446118303,"high":19302776.029356282,"low":19253555.917403255,"close":19269218.908023253},{"time":1788767280,"open":19269218.908023253,"high":19307148.72431253,"low":19254515.72761129,"close":19268950.41685953},{"time":1788767340,"open":19268950.41685953,"high":19304962.376834404,"low":19259171.043506123,"close":19273784.03658264},{"time":1788767400,"open":19273783.137196593,"high":19306904.895883325,"low":19254877.821038023,"close":19270386.877124622},{"time":1788767460,"open":19270386.877124622,"high":19310548.808176827,"low":19254096.54807119,"close":19272713.951380823},{"time":1788767520,"open":19272713.951380823,"high":19321237.617571097,"low":19264183.999782365,"close":19279222.988330908},{"time":1788767580,"open":19279222.988330908,"high":19316379.06784643,"low":19263323.798341993,"close":19280008.358228326},{"time":1788767640,"open":19280008.358228326,"high":19305933.18593839,"low":19258019.434479076,"close":19271131.81815884},{"time":1788767700,"open":19249076.143885393,"high":19297668.70081942,"low":19238068.06869425,"close":19255255.807311434},{"time":1788767760,"open":19255255.807311434,"high":19296212.804074775,"low":19243432.819931764,"close":19258820.06050941},{"time":1788767820,"open":19258820.06050941,"high":19294028.958957806,"low":19249842.089892395,"close":19259123.60661164},{"time":1788767880,"open":19259123.60661164,"high":19293058.361128043,"low":19249791.3700034,"close":19260092.51754731},{"time":1788767940,"open":19260092.51754731,"high":19300337.84485127,"low":19249223.113551006,"close":19262235.140567314},{"time":1788768000,"open":19262236.36996891,"high":19309317.107183084,"low":19251457.976187613,"close":19264881.090184648},{"time":1788768060,"open":19264881.090184648,"high":19296214.03564498,"low":19253829.840352844,"close":19265126.165819768},{"time":1788768120,"open":19265126.165819768,"high":19302037.62299525,"low":19253330.09474769,"close":19266657.20433127},{"time":1788768180,"open":19266657.20433127,"high":19307133.261926733,"low":19258742.128845602,"close":19272894.010720447},{"time":1788768240,"open":19272894.010720447,"high":19309802.40612894,"low":19259029.428428885,"close":19273678.709660318},{"time":1788768300,"open":19245211.050151378,"high":19279343.062509708,"low":19230630.888582908,"close":19244916.3097719},{"time":1788768360,"open":19244916.3097719,"high":19287580.959031373,"low":19234473.187678847,"close":19250408.469810225},{"time":1788768420,"open":19250408.469810225,"high":19280554.51788054,"low":19238118.715781458,"close":19248309.24621824},{"time":1788768480,"open":19248309.24621824,"high":19284431.175067205,"low":19240641.678688787,"close":19252904.68419186},{"time":1788768540,"open":19252904.68419186,"high":19289761.57869887,"low":19241769.255197726,"close":19256870.19274339},{"time":1788768600,"open":19256870.69431255,"high":19289762.08112473,"low":19242816.505814496,"close":19257039.069295097},{"time":1788768660,"open":19257039.069295097,"high":19291215.827607594,"low":19242753.270396266,"close":19255510.991025228},{"time":1788768720,"open":19255510.991025228,"high":19287581.461400434,"low":19240285.51624604,"close":19252015.75320136},{"time":1788768780,"open":19252015.75320136,"high":19278858.982503247,"low":19242664.607188065,"close":19251791.30186702},{"time":1788768840,"open":19251791.30186702,"high":19284673.968434703,"low":19239983.573821303,"close":19251370.4101392},{"time":1788768900,"open":19265114.16229544,"high":19296744.247963082,"low":19252108.82338895,"close":19263748.09248042},{"time":1788768960,"open":19263748.09248042,"high":19297956.568235993,"low":19251934.784832347,"close":19265753.09714072},{"time":1788769020,"open":19265753.09714072,"high":19292379.894980606,"low":19255796.174782358,"close":19265178.995305445},{"time":1788769080,"open":19265178.995305445,"high":19296986.712017667,"low":19255635.80307388,"close":19264330.64139298},{"time":1788769140,"open":19264330.64139298,"high":19308382.52258302,"low":19253866.001646012,"close":19269146.99185739},{"time":1788769200,"open":19269147.075343773,"high":19303775.789182372,"low":19255129.26478043,"close":19270956.002456035},{"time":1788769260,"open":19270956.002456035,"high":19290440.266122587,"low":19254268.109952584,"close":19264072.792155694},{"time":1788769320,"open":19264072.792155694,"high":19295774.475346502,"low":19253103.76110305,"close":19262176.856636137},{"time":1788769380,"open":19262176.856636137,"high":19300381.29240352,"low":19256788.559213933,"close":19267415.001649644},{"time":1788769440,"open":19267415.001649644,"high":19298199.115902826,"low":19253275.621230904,"close":19264392.431673925},{"time":1788769500,"open":19308157.104482077,"high":19340582.501131292,"low":19295972.47200158,"close":19306367.239076965},{"time":1788769560,"open":19306367.239076965,"high":19354434.349478547,"low":19298608.046912886,"close":19311350.7835666},{"time":1788769620,"open":19311350.7835666,"high":19352733.24529555,"low":19302183.317837447,"close":19314576.150551487},{"time":1788769680,"open":19314576.150551487,"high":19346171.84344685,"low":19295898.26181624,"close":19310342.76644299},{"time":1788769740,"open":19310342.76644299,"high":19337180.2927653,"low":19296409.892908104,"close":19306437.46045812},{"time":1788769800,"open":19306437.468713965,"high":19346414.866603076,"low":19299378.688562233,"close":19309761.15539774},{"time":1788769860,"open":19309761.15539774,"high":19340339.49451835,"low":19301212.64394887,"close":19311674.004870668},{"time":1788769920,"open":19311674.004870668,"high":19351761.194037635,"low":19305576.26504129,"close":19318687.953685634},{"time":1788769980,"open":19318687.953685634,"high":19353219.28333797,"low":19299240.1370217,"close":19313528.904545147},{"time":1788770040,"open":19313528.904545147,"high":19350546.11962069,"low":19305747.82317797,"close":19314265.467285108},{"time":1788770100,"open":19298437.513953,"high":19331531.829918563,"low":19289390.458986577,"close":19300879.034459677},{"time":1788770160,"open":19300879.034459677,"high":19327889.593911722,"low":19279541.430322405,"close":19292547.387731187},{"time":1788770220,"open":19292547.387731187,"high":19319633.85896288,"low":19273936.488409363,"close":19285230.25536703},{"time":1788770280,"open":19285230.25536703,"high":19323033.27923593,"low":19274383.07044263,"close":19285552.33241669},{"time":1788770340,"open":19285552.33241669,"high":19324247.357904878,"low":19273469.704491463,"close":19286084.36169222},{"time":1788770400,"open":19286084.297509536,"high":19331046.13411867,"low":19276496.873752903,"close":19289916.48142458},{"time":1788770460,"open":19289916.48142458,"high":19326675.450925,"low":19283351.145772908,"close":19293706.723085366},{"time":1788770520,"open":19293706.723085366,"high":19330803.318385687,"low":19284364.37561878,"close":19294630.444258038},{"time":1788770580,"open":19294630.444258038,"high":19299922.300415527,"low":19284211.154008206,"close":19294312.796444003},{"time":1788770640,"open":19294312.796444003,"high":19296546.874776665,"low":19285743.82892357,"close":19294294.511154033},{"time":1788770700,"open":19317732.892713077,"high":19346263.39707758,"low":19305702.513732806,"close":19317312.21753654},{"time":1788770760,"open":19317312.21753654,"high":19350153.168300197,"low":19306075.74941309,"close":19316575.901945397},{"time":1788770820,"open":19316575.901945397,"high":19353313.60741857,"low":19307621.471648578,"close":19319052.49717403},{"time":1788770880,"open":19319052.49717403,"high":19323816.87009719,"low":19311264.611803602,"close":19320283.342305377},{"time":1788770940,"open":19320283.342305377,"high":19347235.839883234,"low":19294685.181813434,"close":19312587.81607846},{"time":1788771000,"open":19312588.82361927,"high":19348452.402802117,"low":19298491.452872705,"close":19312232.445878275},{"time":1788771060,"open":19312232.445878275,"high":19341402.192093316,"low":19298916.81609516,"close":19311505.539386567},{"time":1788771120,"open":19311505.539386567,"high":19347236.849231634,"low":19296359.672344036,"close":19310400.710227914},{"time":1788771180,"open":19310400.710227914,"high":19344319.520662475,"low":19291597.39537994,"close":19304845.100640032},{"time":1788771240,"open":19304845.100640032,"high":19340186.638522834,"low":19296502.22789532,"close":19307592.46309073},{"time":1788771300,"open":19318398.036892045,"high":19355875.389229164,"low":19307014.961249247,"close":19320908.61614088},{"time":1788771360,"open":19320908.61614088,"high":19358064.61017726,"low":19308939.08672655,"close":19320952.92261887},{"time":1788771420,"open":19320952.92261887,"high":19350523.96024492,"low":19309490.764948785,"close":19321046.366780765},{"time":1788771480,"open":19321046.366780765,"high":19358794.350493293,"low":19309863.078741204,"close":19322885.219316576},{"time":1788771540,"open":19322885.219316576,"high":19353686.168281063,"low":19308103.49363894,"close":19321075.384775884},{"time":1788771600,"open":19321075.80758581,"high":19357578.540241968,"low":19308996.741745867,"close":19321158.02073609},{"time":1788771660,"open":19321158.02073609,"high":19348091.91592594,"low":19309579.499368142,"close":19321110.266989384},{"time":1788771720,"open":19321110.266989384,"high":19352227.111140616,"low":19308927.984607786,"close":19321636.01297907},{"time":1788771780,"open":19321636.01297907,"high":19369595.137121454,"low":19309921.215991832,"close":19323020.411790974},{"time":1788771840,"open":19323020.411790974,"high":19362443.475788645,"low":19309662.813504923,"close":19323078.75014186},{"time":1788771900,"open":19332350.508760456,"high":19360052.67500157,"low":19315321.696047872,"close":19326965.55594455},{"time":1788771960,"open":19326965.55594455,"high":19358835.85753155,"low":19314345.220025085,"close":19326707.330261827},{"time":1788772020,"open":19326707.330261827,"high":19368083.6703037,"low":19312735.261932865,"close":19324405.576134276},{"time":1788772080,"open":19324405.576134276,"high":19395983.652928077,"low":19321196.314171147,"close":19336009.749093555},{"time":1788772140,"open":19336009.749093555,"high":19386822.659342002,"low":19331148.806605466,"close":19347245.795750074},{"time":1788772200,"open":19347245.916371368,"high":19378061.69437128,"low":19338991.07495442,"close":19350061.052962307},{"time":1788772260,"open":19350061.052962307,"high":19389986.505651817,"low":19339674.59096112,"close":19352688.952536855},{"time":1788772320,"open":19352688.952536855,"high":19381955.510299616,"low":19333724.63931617,"close":19347300.255937483},{"time":1788772380,"open":19347300.255937483,"high":19387309.507201083,"low":19336929.982707392,"close":19350746.249977782},{"time":1788772440,"open":19350746.249977782,"high":19380495.329326488,"low":19339096.599454615,"close":19352192.298541714},{"time":1788772500,"open":19390303.01070834,"high":19415979.50897033,"low":19376683.998524714,"close":19387174.070963766},{"time":1788772560,"open":19387174.070963766,"high":19425489.37648493,"low":19374465.128635257,"close":19388540.55042399},{"time":1788772620,"open":19388540.55042399,"high":19419393.307565317,"low":19373303.88339247,"close":19386074.214254167},{"time":1788772680,"open":19386074.214254167,"high":19419880.993078887,"low":19378239.357801136,"close":19389721.642705772},{"time":1788772740,"open":19389721.642705772,"high":19419637.150322102,"low":19376685.366083886,"close":19388006.846902836},{"time":1788772800,"open":19388006.62038892,"high":19415491.596621737,"low":19374415.532893475,"close":19387018.778129883},{"time":1788772860,"open":19387018.778129883,"high":19414760.06835993,"low":19369113.917863853,"close":19383225.82612729},{"time":1788772920,"open":19383225.82612729,"high":19406225.57197218,"low":19367631.78570406,"close":19379738.07495021},{"time":1788772980,"open":19379738.07495021,"high":19406225.57197218,"low":19367939.31620037,"close":19379790.19661236},{"time":1788773040,"open":19379790.19661236,"high":19409883.213281214,"low":19359805.719492257,"close":19376430.34864897},{"time":1788773100,"open":19381716.320527382,"high":19405421.940231442,"low":19362173.28232435,"close":19369614.286699444},{"time":1788773160,"open":19369614.286699444,"high":19410544.035012048,"low":19359176.568568647,"close":19373842.10911387},{"time":1788773220,"open":19373842.10911387,"high":19417617.403994784,"low":19367672.10032033,"close":19381922.715463985},{"time":1788773280,"open":19381922.715463985,"high":19416885.676168986,"low":19373671.703120343,"close":19386834.14032678},{"time":1788773340,"open":19386834.14032678,"high":19415666.12979265,"low":19371985.424455874,"close":19378298.7213913},{"time":1788773400,"open":19378298.52740711,"high":19414934.20761592,"low":19364837.0518268,"close":19381094.57104025},{"time":1788773460,"open":19381094.57104025,"high":19409568.203613766,"low":19362843.649488736,"close":19376279.187273946},{"time":1788773520,"open":19376279.187273946,"high":19407860.838703986,"low":19363684.64689136,"close":19377913.857143264},{"time":1788773580,"open":19377913.857143264,"high":19406641.29233986,"low":19364802.954386365,"close":19378434.945433155},{"time":1788773640,"open":19378434.945433155,"high":19404202.199611608,"low":19354666.840063587,"close":19371596.470262922},{"time":1788773700,"open":19327194.286668986,"high":19352424.773459505,"low":19305613.628431875,"close":19318953.46213776},{"time":1788773760,"open":19318953.46213776,"high":19358141.085845273,"low":19301882.37091895,"close":19316213.92276915},{"time":1788773820,"open":19316213.92276915,"high":19341230.664190985,"low":19289846.22968195,"close":19308151.134084158},{"time":1788773880,"open":19308151.134084158,"high":19343907.51640737,"low":19291264.983034924,"close":19305645.309727293},{"time":1788773940,"open":19305645.309727293,"high":19346827.718825243,"low":19296973.97374614,"close":19310298.00737602},{"time":1788774000,"open":19310296.532414548,"high":19346339.540707756,"low":19302919.4643502,"close":19314629.685505506},{"time":1788774060,"open":19314629.685505506,"high":19347069.591256462,"low":19303980.5092699,"close":19317128.216793217},{"time":1788774120,"open":19317128.216793217,"high":19343906.038878735,"low":19301171.84637584,"close":19314772.181421816},{"time":1788774180,"open":19314772.181421816,"high":19343906.038878735,"low":19302179.284010347,"close":19315006.920914315},{"time":1788774240,"open":19315006.920914315,"high":19345122.789793245,"low":19304608.4482594,"close":19316578.55052874},{"time":1788774300,"open":19340062.70188318,"high":19366205.183476064,"low":19326422.912266087,"close":19339174.241953533},{"time":1788774360,"open":19339174.241953533,"high":19380093.00753668,"low":19325189.590666413,"close":19339786.977865413},{"time":1788774420,"open":19339786.977865413,"high":19377169.255102865,"low":19327616.780815136,"close":19341963.327412616},{"time":1788774480,"open":19341963.327412616,"high":19354273.33429207,"low":19334417.391244054,"close":19345897.03303875},{"time":1788774540,"open":19345897.03303875,"high":19374732.794741355,"low":19334076.462389253,"close":19346125.607565474},{"time":1788774600,"open":19346125.636042893,"high":19381798.55831967,"low":19334021.819023684,"close":19347586.558421496},{"time":1788774660,"open":19347586.558421496,"high":19387158.771122884,"low":19325081.628179293,"close":19348557.825039633},{"time":1788774720,"open":19348557.825039633,"high":19362794.1674719,"low":19316958.337264158,"close":19333469.126261268},{"time":1788774780,"open":19333469.126261268,"high":19363768.751617942,"low":19314108.527663346,"close":19326795.45782715},{"time":1788774840,"open":19326795.45782715,"high":19361819.583325863,"low":19310232.203875702,"close":19322416.36755789},{"time":1788774900,"open":19380807.98510397,"high":19418619.59963226,"low":19370353.79508292,"close":19383618.800965182},{"time":1788774960,"open":19383618.800965182,"high":19415931.394049626,"low":19373157.756251782,"close":19385263.265471376},{"time":1788775020,"open":19385263.265471376,"high":19422529.71684336,"low":19373429.114193596,"close":19386878.75566065},{"time":1788775080,"open":19386878.75566065,"high":19415931.394049626,"low":19370928.710328706,"close":19387740.154081494},{"time":1788775140,"open":19387740.154081494,"high":19414220.717769768,"low":19367387.85943941,"close":19378728.480791725},{"time":1788775200,"open":19378729.511354934,"high":19425952.102477588,"low":19367924.84454675,"close":19389929.892109316},{"time":1788775260,"open":19389929.892109316,"high":19428395.925864488,"low":19374423.178582065,"close":19391417.039755736},{"time":1788775320,"open":19391417.039755736,"high":19423997.043768067,"low":19374569.900746305,"close":19388608.07943314},{"time":1788775380,"open":19388608.07943314,"high":19429617.837557938,"low":19376995.47760502,"close":19392811.181763574},{"time":1788775440,"open":19392811.181763574,"high":19428395.925864488,"low":19387253.433764353,"close":19399621.484253302},{"time":1788775500,"open":19450872.950368304,"high":19479233.3546577,"low":19436832.355358493,"close":19450245.067172248},{"time":1788775560,"open":19450245.067172248,"high":19486584.193680562,"low":19436162.306831136,"close":19451032.351017356},{"time":1788775620,"open":19451032.351017356,"high":19480458.49449484,"low":19434949.125821747,"close":19450593.41575723},{"time":1788775680,"open":19450593.41575723,"high":19480703.52246227,"low":19426579.635287795,"close":19445345.219266593},{"time":1788775740,"open":19445345.219266593,"high":19479723.410592556,"low":19421381.789149705,"close":19433250.611713853},{"time":1788775800,"open":19433249.930248804,"high":19470411.66506206,"low":19424757.982242372,"close":19439614.649101354},{"time":1788775860,"open":19439614.649101354,"high":19475067.19627995,"low":19429110.20643988,"close":19440995.164090488},{"time":1788775920,"open":19440995.164090488,"high":19486828.5383041,"low":19432914.212199856,"close":19449957.39962248},{"time":1788775980,"open":19449957.39962248,"high":19475067.19627995,"low":19431521.67519401,"close":19441262.508658744},{"time":1788776040,"open":19441262.508658744,"high":19474087.084444605,"low":19432779.845512424,"close":19447122.83419947},{"time":1788776100,"open":19386152.449344985,"high":19418161.61635098,"low":19368918.452170063,"close":19386119.582607202},{"time":1788776160,"open":19386119.582607202,"high":19420115.694352068,"low":19370908.102293305,"close":19381981.165749572},{"time":1788776220,"open":19381981.165749572,"high":19435911.473470043,"low":19373358.15102287,"close":19390496.122634437},{"time":1788776280,"open":19390496.122634437,"high":19428664.785606846,"low":19378003.9393366,"close":19393405.130270757},{"time":1788776340,"open":19393405.130270757,"high":19423535.33085398,"low":19378802.812618416,"close":19388289.119078405},{"time":1788776400,"open":19388289.03143175,"high":19425245.061291218,"low":19379764.03543347,"close":19395775.024297222},{"time":1788776460,"open":19395775.024297222,"high":19425977.840538315,"low":19380006.664893687,"close":19397277.342581157},{"time":1788776520,"open":19397277.342581157,"high":19422313.94430283,"low":19379164.004003603,"close":19396098.036071047},{"time":1788776580,"open":19396098.036071047,"high":19424268.022295088,"low":19378949.849498335,"close":19394474.403573852},{"time":1788776640,"open":19394474.403573852,"high":19422069.6845538,"low":19369459.61634425,"close":19392198.119566582},{"time":1788776700,"open":19429378.64065621,"high":19464936.22370782,"low":19408356.46494545,"close":19433886.38249357},{"time":1788776760,"open":19433886.38249357,"high":19467383.504372634,"low":19405156.292554997,"close":19423369.411775935},{"time":1788776820,"open":19423369.411775935,"high":19463467.855308935,"low":19415834.390042633,"close":19430472.424359392},{"time":1788776880,"open":19430472.424359392,"high":19463223.127242453,"low":19419492.53976571,"close":19435639.8284374},{"time":1788776940,"open":19435639.8284374,"high":19462978.399175975,"low":19417810.255405013,"close":19435382.504665982},{"time":1788777000,"open":19435381.585624937,"high":19460285.470226005,"low":19417418.61702363,"close":19433818.74369213},{"time":1788777060,"open":19433818.74369213,"high":19462243.294665273,"low":19419392.182724852,"close":19434907.34092305},{"time":1788777120,"open":19434907.34092305,"high":19459551.28606128,"low":19418480.8414332,"close":19433974.450245447},{"time":1788777180,"open":19433974.450245447,"high":19459551.28606128,"low":19415149.043331623,"close":19432142.07991676},{"time":1788777240,"open":19432142.07991676,"high":19465669.487433996,"low":19413935.76725317,"close":19432039.498324044},{"time":1788777300,"open":19412491.256310016,"high":19442175.704511095,"low":19396710.553080607,"close":19413742.924258076},{"time":1788777360,"open":19413742.924258076,"high":19439730.885877162,"low":19390529.629867174,"close":19409597.229616366},{"time":1788777420,"open":19409597.229616366,"high":19446331.896188788,"low":19390659.952481367,"close":19410202.166605297},{"time":1788777480,"open":19410202.166605297,"high":19442664.668237884,"low":19394761.406479333,"close":19406059.75120968},{"time":1788777540,"open":19406059.75120968,"high":19439486.404013768,"low":19394155.75167659,"close":19410872.585485592},{"time":1788777600,"open":19410871.234973818,"high":19444130.206592474,"low":19395317.461662218,"close":19414494.092947528},{"time":1788777660,"open":19414494.092947528,"high":19445352.615824394,"low":19400621.61890241,"close":19416896.588157065},{"time":1788777720,"open":19416896.588157065,"high":19446086.061363544,"low":19400410.74861873,"close":19417540.193256345},{"time":1788777780,"open":19417540.193256345,"high":19447552.95244185,"low":19401615.708051555,"close":19417951.818839032},{"time":1788777840,"open":19417951.818839032,"high":19449264.325366534,"low":19401952.72540741,"close":19419157.983158976},{"time":1788777900,"open":19404087.21000588,"high":19434903.063684713,"low":19388178.467088174,"close":19407067.594095334},{"time":1788777960,"open":19407067.594095334,"high":19433193.018918186,"low":19377807.111851484,"close":19406053.75798732},{"time":1788778020,"open":19406053.75798732,"high":19428062.884618606,"low":19383399.28847578,"close":19400819.576382384},{"time":1788778080,"open":19400819.576382384,"high":19424154.210866548,"low":19379168.459587898,"close":19396558.67111269},{"time":1788778140,"open":19396558.67111269,"high":19422444.16610002,"low":19377698.74183816,"close":19392969.50679905},{"time":1788778200,"open":19392968.333888195,"high":19424397.32816433,"low":19377790.23342172,"close":19393917.232945275},{"time":1788778260,"open":19393917.232945275,"high":19438566.269658595,"low":19379981.926376667,"close":19403903.12361416},{"time":1788778320,"open":19403903.12361416,"high":19429527.462153636,"low":19380513.629660685,"close":19401030.182266556},{"time":1788778380,"open":19401030.182266556,"high":19430504.630532548,"low":19384923.221640874,"close":19401458.330811087},{"time":1788778440,"open":19401458.330811087,"high":19429527.462153636,"low":19380966.417495545,"close":19398584.12037806},{"time":1788778500,"open":19407890.788202394,"high":19439093.384656917,"low":19383238.51237175,"close":19403261.69353023},{"time":1788778560,"open":19403261.69353023,"high":19430294.649988562,"low":19373668.349338252,"close":19397055.35979584},{"time":1788778620,"open":19397055.35979584,"high":19421984.733912893,"low":19375326.551608108,"close":19392242.37556697},{"time":1788778680,"open":19392242.37556697,"high":19419296.231653117,"low":19376941.116072867,"close":19394381.04295297},{"time":1788778740,"open":19394381.04295297,"high":19421495.915320206,"low":19377338.20455667,"close":19394641.5060261},{"time":1788778800,"open":19394641.591937475,"high":19421740.410647962,"low":19374712.253719956,"close":19394337.653067023},{"time":1788778860,"open":19394337.653067023,"high":19431272.37324757,"low":19374240.724981427,"close":19395297.729197465},{"time":1788778920,"open":19395297.729197465,"high":19419785.136268556,"low":19371107.200384185,"close":19390633.403786864},{"time":1788778980,"open":19390633.403786864,"high":19412697.266643208,"low":19362507.891241726,"close":19384467.51395355},{"time":1788779040,"open":19384467.51395355,"high":19413674.90383291,"low":19363252.02469555,"close":19381366.517005287},{"time":1788779100,"open":19382083.68913901,"high":19416348.618210357,"low":19367010.799017183,"close":19385680.817462936},{"time":1788779160,"open":19385680.817462936,"high":19415126.526503623,"low":19365481.179779258,"close":19385998.37745015},{"time":1788779220,"open":19385998.37745015,"high":19411949.088066123,"low":19362775.47399696,"close":19383279.83601881},{"time":1788779280,"open":19383279.83601881,"high":19410482.578018043,"low":19355367.970379855,"close":19378881.246872947},{"time":1788779340,"open":19378881.246872947,"high":19413171.179772854,"low":19357842.670779075,"close":19379084.047596518},{"time":1788779400,"open":19379083.85133573,"high":19416592.839911044,"low":19363634.93589955,"close":19383137.818554353},{"time":1788779460,"open":19383137.818554353,"high":19429058.175193463,"low":19365159.295765378,"close":19393618.336795412},{"time":1788779520,"open":19393618.336795412,"high":19429791.430210076,"low":19383210.12255289,"close":19400718.20364919}]},"pricing":{"DZD":"derived"},"outliers_excluded":14,"wicks_clipped":0}