{"as_of":"2026-09-08T06:20:50.279041+00:00","base":"BTC","window_minutes":1440,"series":{"DZD":[{"time":1788762000,"open":19409749.01558446,"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":19322969.348071553},{"time":1788771840,"open":19322969.348071553,"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":19381108.7916194},{"time":1788773460,"open":19381108.7916194,"high":19409568.203613766,"low":19362843.649488736,"close":19376280.215932827},{"time":1788773520,"open":19376280.215932827,"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":19346124.516737185},{"time":1788774600,"open":19346124.5452146,"high":19381798.55831967,"low":19334021.819023684,"close":19347586.986036595},{"time":1788774660,"open":19347586.986036595,"high":19387158.771122884,"low":19325081.628179293,"close":19348557.954410896},{"time":1788774720,"open":19348557.954410896,"high":19362794.1674719,"low":19316958.337264158,"close":19333469.126261268},{"time":1788774780,"open":19333469.126261268,"high":19363768.751617942,"low":19314108.527663346,"close":19326815.860466853},{"time":1788774840,"open":19326815.860466853,"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":19387600.722768497},{"time":1788775140,"open":19387600.722768497,"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":19450226.007825613},{"time":1788775560,"open":19450226.007825613,"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":19434657.38424583},{"time":1788776760,"open":19434657.38424583,"high":19467383.504372634,"low":19405156.292554997,"close":19423358.02217736},{"time":1788776820,"open":19423358.02217736,"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":19400695.203691278},{"time":1788779580,"open":19400695.203691278,"high":19429302.593532335,"low":19382880.66208144,"close":19400849.59142467},{"time":1788779640,"open":19400849.59142467,"high":19436390.725359593,"low":19384325.89105482,"close":19404288.88747221},{"time":1788779700,"open":19404423.71840918,"high":19433592.73891,"low":19383333.999488324,"close":19403806.120095342},{"time":1788779760,"open":19403806.120095342,"high":19407122.04887964,"low":19384638.763059996,"close":19403413.295109186},{"time":1788779820,"open":19403413.295109186,"high":19433348.318872787,"low":19385733.7184016,"close":19398726.32648818},{"time":1788779880,"open":19398726.32648818,"high":19433837.158947214,"low":19388405.146228418,"close":19406789.382075317},{"time":1788779940,"open":19406789.382075317,"high":19441903.020175304,"low":19389545.739333905,"close":19409337.86412651},{"time":1788780000,"open":19409337.46121261,"high":19443369.136778235,"low":19395019.786981706,"close":19412265.2729817},{"time":1788780060,"open":19412265.2729817,"high":19450212.89767818,"low":19396171.302247986,"close":19413170.06077519},{"time":1788780120,"open":19413170.06077519,"high":19447524.27732463,"low":19400112.790381532,"close":19418701.489527702},{"time":1788780180,"open":19418701.489527702,"high":19444591.236938942,"low":19398845.11534164,"close":19402999.372026224},{"time":1788780240,"open":19402999.372026224,"high":19444591.236938942,"low":19397999.49168041,"close":19404519.715478584},{"time":1788780300,"open":19404520.750547897,"high":19443859.014010202,"low":19400446.40565648,"close":19416092.775685586},{"time":1788780360,"open":19416092.775685586,"high":19448747.414913774,"low":19400266.020839207,"close":19418331.750454925},{"time":1788780420,"open":19418331.750454925,"high":19445081.114236094,"low":19412477.601660687,"close":19417672.281937353},{"time":1788780480,"open":19417672.281937353,"high":19441903.65364877,"low":19397536.811967503,"close":19415459.350884736},{"time":1788780540,"open":19415459.350884736,"high":19441903.65364877,"low":19412291.3825893,"close":19415720.04963711},{"time":1788780600,"open":19391145.51729964,"high":19425351.63315586,"low":19376969.730443418,"close":19392866.54051368},{"time":1788780660,"open":19392866.54051368,"high":19420225.30883325,"low":19368985.999156702,"close":19388704.591816872},{"time":1788780720,"open":19388704.591816872,"high":19426083.965201948,"low":19371542.0413298,"close":19393160.276244704},{"time":1788780780,"open":19393160.276244704,"high":19423154.6370176,"low":19376111.96036574,"close":19393675.0937294},{"time":1788780840,"open":19393675.0937294,"high":19420957.640879337,"low":19375726.052004706,"close":19392612.386619367},{"time":1788780900,"open":19385047.73783802,"high":19415334.058889404,"low":19368915.497151982,"close":19383224.27708687},{"time":1788780960,"open":19383224.27708687,"high":19410453.749697316,"low":19360462.66526608,"close":19369535.29968252},{"time":1788781020,"open":19369535.29968252,"high":19412161.85791455,"low":19360129.817350786,"close":19375985.41341849},{"time":1788781080,"open":19375985.41341849,"high":19402401.23953037,"low":19358701.575586416,"close":19365881.90481131},{"time":1788781140,"open":19365881.90481131,"high":19404109.3477476,"low":19358865.07846817,"close":19374833.299752347},{"time":1788781200,"open":19374832.002812024,"high":19405328.126063906,"low":19357685.913224157,"close":19374737.377822973},{"time":1788781260,"open":19374737.377822973,"high":19404596.079734094,"low":19362432.41803158,"close":19377814.170727424},{"time":1788781320,"open":19377814.170727424,"high":19410208.43492931,"low":19362287.754243955,"close":19377113.49427768},{"time":1788781380,"open":19377113.49427768,"high":19405816.156950448,"low":19358712.688506983,"close":19374578.833051745},{"time":1788781440,"open":19374578.833051745,"high":19402643.956187934,"low":19357716.712284453,"close":19373995.689731527},{"time":1788781500,"open":19362603.013338964,"high":19394404.768863536,"low":19346995.046834055,"close":19363463.296602197},{"time":1788781560,"open":19363463.296602197,"high":19389527.329812933,"low":19344359.240306124,"close":19362779.49216319},{"time":1788781620,"open":19362779.49216319,"high":19399038.33596161,"low":19344248.64577649,"close":19362453.359413795},{"time":1788781680,"open":19362453.359413795,"high":19402208.6713445,"low":19341529.17482441,"close":19357511.645512633},{"time":1788781740,"open":19357511.645512633,"high":19395380.256673656,"low":19344715.130991768,"close":19364643.969412673},{"time":1788781800,"open":19364643.69923737,"high":19389039.315392204,"low":19344273.205431245,"close":19361220.82805194},{"time":1788781860,"open":19361220.82805194,"high":19391234.16293435,"low":19344068.104677547,"close":19360747.06734432},{"time":1788781920,"open":19360747.06734432,"high":19394160.626323886,"low":19336195.129603766,"close":19357378.375522617},{"time":1788781980,"open":19357378.375522617,"high":19394160.626323886,"low":19341034.37873324,"close":19362900.980576802},{"time":1788782040,"open":19362900.980576802,"high":19393429.0104765,"low":19347161.5621383,"close":19366558.902785026},{"time":1788782100,"open":19368311.307577472,"high":19391525.43639845,"low":19349360.378993306,"close":19365846.995520726},{"time":1788782160,"open":19365846.995520726,"high":19394696.058608454,"low":19346006.047281466,"close":19361595.47450805},{"time":1788782220,"open":19361595.47450805,"high":19388598.708204597,"low":19342647.9841277,"close":19360831.211947057},{"time":1788782280,"open":19360831.211947057,"high":19398598.362866923,"low":19342428.619667836,"close":19362960.368092686},{"time":1788782340,"open":19362960.368092686,"high":19393232.69451153,"low":19350165.86624508,"close":19369650.12028724},{"time":1788782400,"open":19369651.417616032,"high":19397136.297939654,"low":19350986.24712065,"close":19368652.735460646},{"time":1788782460,"open":19368652.735460646,"high":19396160.721809696,"low":19348137.697431013,"close":19367181.78663168},{"time":1788782520,"open":19367181.78663168,"high":19396404.615842186,"low":19347289.33744839,"close":19366985.448154103},{"time":1788782580,"open":19366985.448154103,"high":19391770.62922488,"low":19345010.658706725,"close":19365145.199953355},{"time":1788782640,"open":19365145.199953355,"high":19393721.7814848,"low":19347342.506603822,"close":19364935.508386508},{"time":1788782700,"open":19347022.494305152,"high":19378462.492107216,"low":19330119.87419834,"close":19348371.158799462},{"time":1788782760,"open":19348371.158799462,"high":19393326.266023554,"low":19333369.575742196,"close":19357309.153841995},{"time":1788782820,"open":19357309.153841995,"high":19395519.281847276,"low":19344844.22987298,"close":19365235.24016271},{"time":1788782880,"open":19365235.24016271,"high":19393569.93444841,"low":19349716.146220457,"close":19366624.751094487},{"time":1788782940,"open":19366624.751094487,"high":19391620.587049548,"low":19345286.065786477,"close":19363273.134655885},{"time":1788783000,"open":19363273.94565464,"high":19389184.714884955,"low":19344574.976857062,"close":19362386.536414262},{"time":1788783060,"open":19362386.536414262,"high":19387235.367404446,"low":19341200.17058708,"close":19360228.74114224},{"time":1788783120,"open":19360228.74114224,"high":19383824.009313554,"low":19339090.649253793,"close":19356766.548270036},{"time":1788783180,"open":19356766.548270036,"high":19385042.351488873,"low":19336855.225643486,"close":19346804.517065354},{"time":1788783240,"open":19346804.517065354,"high":19381143.656527855,"low":19331454.752064932,"close":19353984.497828122},{"time":1788783300,"open":19349700.461487606,"high":19373686.619980328,"low":19327638.37302926,"close":19346918.698610157},{"time":1788783360,"open":19346918.698610157,"high":19372955.776484367,"low":19325855.49492188,"close":19343777.720442932},{"time":1788783420,"open":19343777.720442932,"high":19370763.245996475,"low":19326060.04062167,"close":19343515.10410776},{"time":1788783480,"open":19343515.10410776,"high":19371250.474993784,"low":19326978.324869685,"close":19344592.015546},{"time":1788783540,"open":19344592.015546,"high":19386841.80290766,"low":19327345.075134244,"close":19354088.871702135},{"time":1788783600,"open":19354088.57399698,"high":19389277.64964777,"low":19342153.332555182,"close":19361049.431448225},{"time":1788783660,"open":19361049.431448225,"high":19399265.843938954,"low":19344520.935925893,"close":19364803.73062206},{"time":1788783720,"open":19364803.73062206,"high":19390495.722122304,"low":19344554.965243574,"close":19363732.549824934},{"time":1788783780,"open":19363732.549824934,"high":19388546.806163047,"low":19340025.291355822,"close":19359753.72947086},{"time":1788783840,"open":19359753.72947086,"high":19387572.34818342,"low":19341200.943509575,"close":19360099.886064034},{"time":1788783900,"open":19390900.799798105,"high":19422565.00441798,"low":19374601.128185768,"close":19393585.303347267},{"time":1788783960,"open":19393585.303347267,"high":19445534.88815205,"low":19379279.37853478,"close":19399982.081033237},{"time":1788784020,"open":19399982.081033237,"high":19429153.06038681,"low":19380906.560691014,"close":19398839.31024258},{"time":1788784080,"open":19398839.31024258,"high":19431105.07697017,"low":19384572.032304317,"close":19401689.746235676},{"time":1788784140,"open":19401689.746235676,"high":19428177.052095134,"low":19384082.033592258,"close":19401559.107577056},{"time":1788784200,"open":19401560.071208708,"high":19427934.0149638,"low":19380746.33497457,"close":19398935.568351354},{"time":1788784260,"open":19398935.568351354,"high":19426470.002453562,"low":19380934.641899556,"close":19399398.74572397},{"time":1788784320,"open":19399398.74572397,"high":19427934.0149638,"low":19378623.236534756,"close":19398075.70988273},{"time":1788784380,"open":19398075.70988273,"high":19424761.98785829,"low":19378968.155485384,"close":19396804.073606882},{"time":1788784440,"open":19396804.073606882,"high":19428422.019133873,"low":19376659.19802134,"close":19396558.923440717},{"time":1788784500,"open":19374346.596564528,"high":19404954.59033873,"low":19354610.44874789,"close":19375155.24494298},{"time":1788784560,"open":19375155.24494298,"high":19399592.691784523,"low":19354832.125304602,"close":19373259.400702402},{"time":1788784620,"open":19373259.400702402,"high":19399105.246461414,"low":19353046.501527477,"close":19372873.84837336},{"time":1788784680,"open":19372873.84837336,"high":19397886.63315364,"low":19350565.667929277,"close":19371006.011843976},{"time":1788784740,"open":19371006.011843976,"high":19395449.40653809,"low":19345931.315616492,"close":19360895.64236298},{"time":1788784800,"open":19360895.402977183,"high":19389599.822920065,"low":19346086.290532466,"close":19363367.72661951},{"time":1788784860,"open":19363367.72661951,"high":19399105.00660318,"low":19344326.678445216,"close":19363954.21090804},{"time":1788784920,"open":19363954.21090804,"high":19395205.444066517,"low":19349575.477405336,"close":19366162.742757276},{"time":1788784980,"open":19366162.742757276,"high":19395205.444066517,"low":19349555.47900374,"close":19366498.31535729},{"time":1788785040,"open":19366498.31535729,"high":19368787.791606463,"low":19349478.624887813,"close":19366450.091908116},{"time":1788785100,"open":19354501.986744236,"high":19379829.586208574,"low":19337698.60908637,"close":19354645.560005724},{"time":1788785160,"open":19354645.560005724,"high":19388598.188798953,"low":19337697.696583465,"close":19356312.01098745},{"time":1788785220,"open":19356312.01098745,"high":19391521.05632908,"low":19341307.06874234,"close":19360367.447550803},{"time":1788785280,"open":19360367.447550803,"high":19396636.0745068,"low":19342862.044557616,"close":19364288.45153946},{"time":1788785340,"open":19364288.45153946,"high":19395905.35762427,"low":19350018.939964186,"close":19368894.176353995},{"time":1788785400,"open":19368892.838885028,"high":19397852.59650898,"low":19347816.267760593,"close":19366359.520379633},{"time":1788785460,"open":19366359.520379633,"high":19408082.632158015,"low":19355011.10592322,"close":19372352.173843585},{"time":1788785520,"open":19372352.173843585,"high":19411492.644041024,"low":19357536.15084949,"close":19375287.075611938},{"time":1788785580,"open":19375287.075611938,"high":19416364.089588184,"low":19358800.66382938,"close":19381024.238258343},{"time":1788785640,"open":19381024.238258343,"high":19416364.089588184,"low":19366407.781508848,"close":19387926.310862727},{"time":1788785700,"open":19389029.294889282,"high":19423314.758669063,"low":19369136.133556865,"close":19389117.40867989},{"time":1788785760,"open":19389117.40867989,"high":19414789.243970443,"low":19366886.106224697,"close":19385832.130049337},{"time":1788785820,"open":19385832.130049337,"high":19420148.13892386,"low":19369393.12922507,"close":19388191.697855003},{"time":1788785880,"open":19388191.697855003,"high":19419417.380521122,"low":19372833.73357587,"close":19391214.206434913},{"time":1788785940,"open":19391214.206434913,"high":19439769.046953544,"low":19369642.578381397,"close":19391364.34790404},{"time":1788786000,"open":19391363.166331176,"high":19421364.886194136,"low":19366528.11593107,"close":19387383.61322494},{"time":1788786060,"open":19387383.61322494,"high":19410159.924701553,"low":19362574.842850193,"close":19381959.750575036},{"time":1788786120,"open":19381959.750575036,"high":19404313.85783586,"low":19354623.90208648,"close":19370193.280602716},{"time":1788786180,"open":19370193.280602716,"high":19400172.89380599,"low":19353752.573829293,"close":19371383.74097128},{"time":1788786240,"open":19371383.74097128,"high":19416736.74992546,"low":19356278.165802613,"close":19380122.52605266},{"time":1788786300,"open":19376239.17882585,"high":19406270.558645472,"low":19345366.74812522,"close":19370250.917105477},{"time":1788786360,"open":19370250.917105477,"high":19402130.42437306,"low":19350311.546608374,"close":19369916.79135051},{"time":1788786420,"open":19369916.79135051,"high":19402373.961683203,"low":19349673.30661135,"close":19368257.64069013},{"time":1788786480,"open":19368257.64069013,"high":19395554.916999232,"low":19348172.697473377,"close":19361602.417943086},{"time":1788786540,"open":19361602.417943086,"high":19404322.260164335,"low":19350781.32470793,"close":19373879.205971573},{"time":1788786600,"open":19373880.506953903,"high":19421127.638719156,"low":19357713.256537344,"close":19383272.23225746},{"time":1788786660,"open":19383272.23225746,"high":19421858.250698645,"low":19366766.775228344,"close":19390288.749999244},{"time":1788786720,"open":19390288.749999244,"high":19408463.697741386,"low":19357310.2294182,"close":19379293.67073257},{"time":1788786780,"open":19379293.67073257,"high":19405054.175170448,"low":19357625.734167792,"close":19375495.555143114},{"time":1788786840,"open":19375495.555143114,"high":19419422.877433687,"low":19360721.981301807,"close":19382207.31385918},{"time":1788786900,"open":19352423.848801464,"high":19393715.998127744,"low":19338338.602995396,"close":19357364.5587096},{"time":1788786960,"open":19357364.5587096,"high":19382287.332548827,"low":19330219.97715351,"close":19351109.97852884},{"time":1788787020,"open":19351109.97852884,"high":19375965.09201581,"low":19328564.226312373,"close":19348492.028433863},{"time":1788787080,"open":19348492.028433863,"high":19380585.19086686,"low":19328698.17493752,"close":19349679.433885902},{"time":1788787140,"open":19349679.433885902,"high":19383746.31113337,"low":19336188.430664618,"close":19349608.79401314},{"time":1788787200,"open":19349609.71039477,"high":19386908.34954794,"low":19340717.959244568,"close":19357398.890078295},{"time":1788787260,"open":19357398.890078295,"high":19390798.959290978,"low":19340648.614731643,"close":19358860.51183247},{"time":1788787320,"open":19358860.51183247,"high":19386665.186439004,"low":19340716.738355447,"close":19357985.80961271},{"time":1788787380,"open":19357985.80961271,"high":19391042.12239992,"low":19339904.867626872,"close":19357035.729837675},{"time":1788787440,"open":19357035.729837675,"high":19392257.937944617,"low":19342240.334153324,"close":19362647.142684378},{"time":1788787500,"open":19358548.24043795,"high":19384262.981217902,"low":19338652.27783859,"close":19356084.737238657},{"time":1788787560,"open":19356084.737238657,"high":19382561.19978378,"low":19339467.023364414,"close":19355004.34431784},{"time":1788787620,"open":19355004.34431784,"high":19383290.534684118,"low":19332661.486063793,"close":19344461.36884961},{"time":1788787680,"open":19344461.36884961,"high":19381102.5299831,"low":19334437.66511803,"close":19352629.21886674},{"time":1788787740,"open":19352629.21886674,"high":19388152.767353047,"low":19334725.099789042,"close":19354756.059670333},{"time":1788787800,"open":19354755.95256523,"high":19385964.655374225,"low":19331243.645555984,"close":19354083.22973974},{"time":1788787860,"open":19354083.22973974,"high":19382561.092524808,"low":19332789.522837877,"close":19352632.385522056},{"time":1788787920,"open":19352632.385522056,"high":19378428.19477909,"low":19316636.340010017,"close":19342674.23537654},{"time":1788787980,"open":19342674.23537654,"high":19356548.14788999,"low":19301847.591790583,"close":19324602.171744365},{"time":1788788040,"open":19324602.171744365,"high":19346094.347709645,"low":19281102.927011833,"close":19308761.00297959},{"time":1788788100,"open":19308949.76039954,"high":19334613.997673187,"low":19271802.566235576,"close":19295915.175161935},{"time":1788788160,"open":19295915.175161935,"high":19324160.09529921,"low":19264374.887711525,"close":19287498.43119954},{"time":1788788220,"open":19287498.43119954,"high":19327806.805429667,"low":19259828.56078524,"close":19282252.338142272},{"time":1788788280,"open":19282252.338142272,"high":19333155.313621003,"low":19276500.082333498,"close":19297192.632076368},{"time":1788788340,"open":19297192.632076368,"high":19333155.313621003,"low":19286472.528757486,"close":19303670.212851092},{"time":1788788400,"open":19303671.21731811,"high":19332426.977558237,"low":19269129.040837947,"close":19293215.824981805},{"time":1788788460,"open":19293215.824981805,"high":19325133.556917813,"low":19271404.225829963,"close":19291392.89950785},{"time":1788788520,"open":19291392.89950785,"high":19324161.10083242,"low":19271410.745179698,"close":19291958.126332477},{"time":1788788580,"open":19291958.126332477,"high":19321729.960618947,"low":19273652.517310537,"close":19292583.366024595},{"time":1788788640,"open":19292583.366024595,"high":19320757.504533555,"low":19275088.761667483,"close":19292864.171548557},{"time":1788788700,"open":19290609.843493998,"high":19319958.430889487,"low":19269359.1435755,"close":19288439.617547166},{"time":1788788760,"open":19288439.617547166,"high":19315096.718609136,"low":19262181.323949013,"close":19283752.00186789},{"time":1788788820,"open":19283752.00186789,"high":19309505.749486733,"low":19259138.647889826,"close":19278583.520297363},{"time":1788788880,"open":19278583.520297363,"high":19312179.691240925,"low":19265253.416765705,"close":19283971.772452682},{"time":1788788940,"open":19283971.772452682,"high":19312179.691240925,"low":19264734.652014498,"close":19283586.715175964},{"time":1788789000,"open":19283585.85727765,"high":19309504.89043532,"low":19259156.6014877,"close":19278157.69561325},{"time":1788789060,"open":19278157.69561325,"high":19308289.462419305,"low":19261744.453942664,"close":19279949.45602787},{"time":1788789120,"open":19279949.45602787,"high":19313637.345689774,"low":19260339.183310963,"close":19279749.668639224},{"time":1788789180,"open":19279749.668639224,"high":19324333.112230707,"low":19267362.458637413,"close":19288754.4852737},{"time":1788789240,"open":19288754.4852737,"high":19330653.337913986,"low":19277420.19310623,"close":19299000.23529157},{"time":1788789300,"open":19328386.599068675,"high":19356922.97479445,"low":19306839.268008918,"close":19327263.442396287},{"time":1788789360,"open":19327263.442396287,"high":19353758.050085645,"low":19302280.845787454,"close":19322608.48588937},{"time":1788789420,"open":19322608.48588937,"high":19350593.125376843,"low":19303957.554080863,"close":19321986.055307157},{"time":1788789480,"open":19321986.055307157,"high":19350593.125376843,"low":19302806.856728457,"close":19321113.075383663},{"time":1788789540,"open":19321113.075383663,"high":19347184.744921207,"low":19299617.222363535,"close":19318082.95025985},{"time":1788789600,"open":19318082.779297955,"high":19351079.865616594,"low":19293730.577105895,"close":19315840.732668594},{"time":1788789660,"open":19315840.732668594,"high":19351810.232850622,"low":19301551.945347268,"close":19319995.31917503},{"time":1788789720,"open":19319995.31917503,"high":19353757.878808033,"low":19303376.5751588,"close":19323434.10730298},{"time":1788789780,"open":19323434.10730298,"high":19353757.878808033,"low":19308683.66879014,"close":19325436.544210795},{"time":1788789840,"open":19325436.544210795,"high":19350349.49838256,"low":19294030.447206486,"close":19316525.127653528},{"time":1788789900,"open":19283019.886891447,"high":19307550.316437315,"low":19248563.236172907,"close":19271560.02526852},{"time":1788789960,"open":19271560.02526852,"high":19297585.944515284,"low":19223387.641828872,"close":19249441.02003879},{"time":1788790020,"open":19249441.02003879,"high":19310032.537937023,"low":19213551.05123205,"close":19240004.51711734},{"time":1788790080,"open":19240004.51711734,"high":19273039.564902473,"low":19211623.055118997,"close":19232367.908731844},{"time":1788790140,"open":19232367.908731844,"high":19264533.393749516,"low":19209440.731139623,"close":19230312.265225608},{"time":1788790200,"open":19230311.189584997,"high":19281192.705714453,"low":19215217.11876102,"close":19237901.33877702},{"time":1788790260,"open":19237901.33877702,"high":19280086.456861574,"low":19225078.74928593,"close":19247132.468174566},{"time":1788790320,"open":19247132.468174566,"high":19272309.386528168,"low":19220856.361134734,"close":19241965.55751126},{"time":1788790380,"open":19241965.55751126,"high":19265018.383090597,"low":19210262.579928327,"close":19230146.999712426},{"time":1788790440,"open":19230146.999712426,"high":19267934.784465626,"low":19211652.923221756,"close":19235458.892684717},{"time":1788790500,"open":19220542.391731396,"high":19256408.673271347,"low":19202986.994939197,"close":19221232.093590192},{"time":1788790560,"open":19221232.093590192,"high":19260764.138923775,"low":19204575.98473374,"close":19226459.41278381},{"time":1788790620,"open":19226459.41278381,"high":19262706.898788,"low":19201991.29261678,"close":19229205.024832275},{"time":1788790680,"open":19229205.024832275,"high":19250807.494619615,"low":19190976.71817637,"close":19204452.476750582},{"time":1788790740,"open":19204452.476750582,"high":19244736.370043907,"low":19198032.022681702,"close":19214784.36618453},{"time":1788790800,"open":19214784.658486713,"high":19241822.52296106,"low":19187442.23396267,"close":19202972.38375995},{"time":1788790860,"open":19202972.38375995,"high":19237208.46821333,"low":19179094.309043624,"close":19202634.35842118},{"time":1788790920,"open":19202634.35842118,"high":19240365.453040726,"low":19183256.89293375,"close":19205917.246063948},{"time":1788790980,"open":19205917.246063948,"high":19235751.398292996,"low":19183311.426698692,"close":19204980.391440194},{"time":1788791040,"open":19204980.391440194,"high":19235994.243279718,"low":19182545.494484123,"close":19201722.458391942},{"time":1788791100,"open":19184943.54458968,"high":19221126.44425572,"low":19167331.812387515,"close":19188579.577226356},{"time":1788791160,"open":19188579.577226356,"high":19224038.0376529,"low":19175825.580038704,"close":19193940.83265261},{"time":1788791220,"open":19193940.83265261,"high":19220398.54590643,"low":19163956.324827198,"close":19185274.81218415},{"time":1788791280,"open":19185274.81218415,"high":19219670.647557132,"low":19169018.924818635,"close":19187733.53291467},{"time":1788791340,"open":19187733.53291467,"high":19213362.19519658,"low":19160963.892016396,"close":19181479.203912716},{"time":1788791400,"open":19181478.82365347,"high":19211420.752078973,"low":19154323.538081378,"close":19176395.02403018},{"time":1788791460,"open":19176395.02403018,"high":19219427.63376248,"low":19154077.84544703,"close":19177621.922353104},{"time":1788791520,"open":19177621.922353104,"high":19223067.1254368,"low":19159226.538143054,"close":19181063.97338849},{"time":1788791580,"open":19181063.97338849,"high":19206082.83095663,"low":19154215.35124529,"close":19178568.10033916},{"time":1788791640,"open":19178568.10033916,"high":19218214.46987104,"low":19152688.405220866,"close":19175156.709887125},{"time":1788791700,"open":19175651.300041582,"high":19218952.809662867,"low":19163277.023809794,"close":19182853.353880443},{"time":1788791760,"open":19182853.353880443,"high":19214585.307004374,"low":19160648.906183485,"close":19179386.2444352},{"time":1788791820,"open":19179386.2444352,"high":19223077.673284777,"low":19166960.413019072,"close":19179031.762110636},{"time":1788791880,"open":19179031.762110636,"high":19211916.27760196,"low":19163299.24696076,"close":19179249.485727645},{"time":1788791940,"open":19179249.485727645,"high":19208276.692053217,"low":19161224.319308806,"close":19174993.484734826},{"time":1788792000,"open":19174993.11436134,"high":19207791.042973056,"low":19154882.400909867,"close":19171819.80893758},{"time":1788792060,"open":19171819.80893758,"high":19198570.759761,"low":19152516.531559084,"close":19173439.298467558},{"time":1788792120,"open":19173439.298467558,"high":19208033.68200495,"low":19142329.426700488,"close":19166415.30354264},{"time":1788792180,"open":19166415.30354264,"high":19213857.018770464,"low":19155967.23711996,"close":19174111.055734657},{"time":1788792240,"open":19174111.055734657,"high":19215798.13102563,"low":19158168.95900528,"close":19177544.918934114},{"time":1788792300,"open":19190082.329383455,"high":19221319.417601887,"low":19167063.385288958,"close":19184985.8396215},{"time":1788792360,"open":19184985.8396215,"high":19229331.740326047,"low":19171627.211455453,"close":19190283.471371334},{"time":1788792420,"open":19190283.471371334,"high":19222533.405893426,"low":19167984.010048233,"close":19186082.684102464},{"time":1788792480,"open":19186082.684102464,"high":19225204.180134814,"low":19173070.896785744,"close":19188825.128197894},{"time":1788792540,"open":19188825.128197894,"high":19229574.537984356,"low":19177366.98778074,"close":19197563.90409312},{"time":1788792600,"open":19197563.94655392,"high":19229574.58051596,"low":19183860.39006696,"close":19199574.53794564},{"time":1788792660,"open":19199574.53794564,"high":19234673.3313517,"low":19184938.526926745,"close":19200164.86351042},{"time":1788792720,"open":19200164.86351042,"high":19255796.727671206,"low":19186368.96043081,"close":19216693.688433334},{"time":1788792780,"open":19216693.688433334,"high":19263080.657436553,"low":19210102.727524173,"close":19227305.202100564},{"time":1788792840,"open":19227305.202100564,"high":19275706.13569649,"low":19222151.115185246,"close":19240898.029802274},{"time":1788792900,"open":19230114.258667942,"high":19257380.34699188,"low":19205330.753655177,"close":19224127.636910345},{"time":1788792960,"open":19224127.636910345,"high":19254225.74644864,"low":19209215.994107883,"close":19218855.05555888},{"time":1788793020,"open":19218855.05555888,"high":19252284.45380665,"low":19205957.558409873,"close":19219349.792996876},{"time":1788793080,"open":19219349.792996876,"high":19247188.560621418,"low":19202098.884086404,"close":19216515.41742133},{"time":1788793140,"open":19216515.41742133,"high":19243305.97533743,"low":19200324.53257916,"close":19214123.82028754},{"time":1788793200,"open":19214122.79456111,"high":19246216.886860684,"low":19195386.427516565,"close":19210135.116070822},{"time":1788793260,"open":19210135.116070822,"high":19242576.963351257,"low":19189848.751530197,"close":19204783.860549163},{"time":1788793320,"open":19204783.860549163,"high":19244275.594322324,"low":19189800.156479385,"close":19206016.451680407},{"time":1788793380,"open":19206016.451680407,"high":19233598.485361345,"low":19184346.088828668,"close":19201122.55270446},{"time":1788793440,"open":19201122.55270446,"high":19229230.57715004,"low":19182064.17978956,"close":19197593.18907816},{"time":1788793500,"open":19185531.708023667,"high":19213754.091421667,"low":19164319.57560868,"close":19180535.60614913},{"time":1788793560,"open":19180535.60614913,"high":19202841.18157661,"low":19150402.29281819,"close":19169656.784089092},{"time":1788793620,"open":19169656.784089092,"high":19207206.345514633,"low":19153853.56985391,"close":19174408.78849567},{"time":1788793680,"open":19174408.78849567,"high":19200658.599607598,"low":19157338.9527257,"close":19170672.132707745},{"time":1788793740,"open":19170672.132707745,"high":19210116.45480665,"low":19162415.350528706,"close":19176943.35776284},{"time":1788793800,"open":19176942.941264383,"high":19213026.146816526,"low":19162780.364522677,"close":19178091.753227443},{"time":1788793860,"open":19178091.753227443,"high":19208418.473870907,"low":19160119.352410767,"close":19175362.996444467},{"time":1788793920,"open":19175362.996444467,"high":19200658.182594076,"low":19156929.593553334,"close":19170748.417891707},{"time":1788793980,"open":19170748.417891707,"high":19202840.764515683,"low":19159487.143645037,"close":19173919.644687213},{"time":1788794040,"open":19173919.644687213,"high":19202113.237208482,"low":19153587.25646517,"close":19169524.202899586},{"time":1788794100,"open":19183710.190178476,"high":19216566.029855672,"low":19160450.459137853,"close":19179596.37018017},{"time":1788794160,"open":19179596.37018017,"high":19208071.930047065,"low":19161014.44642251,"close":19176155.26910864},{"time":1788794220,"open":19176155.26910864,"high":19208557.307178985,"low":19155433.39088696,"close":19172729.84332696},{"time":1788794280,"open":19172729.84332696,"high":19220437.762003563,"low":19087934.05611667,"close":19156355.369103875},{"time":1788794340,"open":19156355.369103875,"high":19241077.575017646,"low":19156355.369103875,"close":19191433.212924715},{"time":1788794400,"open":19191432.943708956,"high":19246416.453481708,"low":19173032.453450583,"close":19197366.463409115},{"time":1788794460,"open":19197366.463409115,"high":19234282.02535392,"low":19172446.450976703,"close":19194758.610246804},{"time":1788794520,"open":19194758.610246804,"high":19224331.794289134,"low":19173773.59273475,"close":19190568.68511383},{"time":1788794580,"open":19190568.68511383,"high":19223118.351476356,"low":19176792.932171054,"close":19190314.63864463},{"time":1788794640,"open":19190314.63864463,"high":19229185.56554025,"low":19178977.12958634,"close":19195211.55185419},{"time":1788794700,"open":19198570.289514687,"high":19234006.63406819,"low":19180088.285401043,"close":19196755.913298488},{"time":1788794760,"open":19196755.913298488,"high":19233035.709957436,"low":19178065.116383966,"close":19196124.43389773},{"time":1788794820,"open":19196124.43389773,"high":19221627.351656057,"low":19177203.483358227,"close":19193983.10443871},{"time":1788794880,"open":19193983.10443871,"high":19225268.317071393,"low":19172873.61788887,"close":19190742.747839514},{"time":1788794940,"open":19190742.747839514,"high":19216287.269046903,"low":19167933.191182837,"close":19181821.71618558},{"time":1788795000,"open":19181821.45926403,"high":19215316.087565966,"low":19153727.79315531,"close":19174102.706724726},{"time":1788795060,"open":19174102.706724726,"high":19204878.65351514,"low":19136932.582182877,"close":19159156.033004545},{"time":1788795120,"open":19159156.033004545,"high":19195654.874586508,"low":19137715.362198383,"close":19151547.002188746},{"time":1788795180,"open":19151547.002188746,"high":19186188.364633434,"low":19125656.028285675,"close":19151811.812423438},{"time":1788795240,"open":19151811.812423438,"high":19181333.744144678,"low":19112545.392590318,"close":19137392.263854716},{"time":1788795300,"open":19107585.461963,"high":19160183.209485818,"low":19091555.634474747,"close":19113209.379072487},{"time":1788795360,"open":19113209.379072487,"high":19158244.385750685,"low":19089067.654081758,"close":19110456.447986677},{"time":1788795420,"open":19110456.447986677,"high":19142733.79586962,"low":19077260.14652975,"close":19104799.52984451},{"time":1788795480,"open":19104799.52984451,"high":19138371.44246557,"low":19072033.774185587,"close":19098534.44583865},{"time":1788795540,"open":19098534.44583865,"high":19140552.619167596,"low":19075915.1989411,"close":19093210.328985855},{"time":1788795600,"open":19093210.336929526,"high":19135220.86185713,"low":19064785.598261334,"close":19089753.17449068},{"time":1788795660,"open":19089753.17449068,"high":19142677.538492855,"low":19057317.590581693,"close":19081369.73374083},{"time":1788795720,"open":19081369.73374083,"high":19142694.55655912,"low":19054911.81174521,"close":19078066.04480093},{"time":1788795780,"open":19078066.04480093,"high":19139098.50932901,"low":19070939.526342582,"close":19088514.444662217},{"time":1788795840,"open":19088514.444662217,"high":19136674.979659084,"low":19073141.30281333,"close":19087158.736584574},{"time":1788795900,"open":19088154.718264434,"high":19126767.092540633,"low":19064925.486413736,"close":19079982.719441243},{"time":1788795960,"open":19079982.719441243,"high":19126282.361314345,"low":19061676.97494041,"close":19080126.240812536},{"time":1788796020,"open":19080126.240812536,"high":19134765.157774407,"low":19069363.234255135,"close":19087227.19457508},{"time":1788796080,"open":19087227.19457508,"high":19141793.760555606,"low":19080569.43055411,"close":19101149.461748805},{"time":1788796140,"open":19101149.461748805,"high":19143247.954234473,"low":19092029.914873954,"close":19105536.940397825},{"time":1788796200,"open":19105536.540525842,"high":19147852.50012658,"low":19091301.53048961,"close":19107065.104295127},{"time":1788796260,"open":19107065.104295127,"high":19145186.47843779,"low":19087573.493636336,"close":19105063.412125066},{"time":1788796320,"open":19105063.412125066,"high":19145186.47843779,"low":19090405.233898044,"close":19104330.474293146},{"time":1788796380,"open":19104330.474293146,"high":19136218.950939123,"low":19090715.50043801,"close":19105151.346923016},{"time":1788796440,"open":19105151.346923016,"high":19133552.92925033,"low":19090410.477421083,"close":19102175.045418724},{"time":1788796500,"open":19119159.106247548,"high":19161238.45704805,"low":19097174.40171324,"close":19119717.507749107},{"time":1788796560,"open":19119717.507749107,"high":19145228.10449054,"low":19089496.450873155,"close":19105990.919472888},{"time":1788796620,"open":19105990.919472888,"high":19147896.496583458,"low":19087621.324284427,"close":19104249.68706476},{"time":1788796680,"open":19104249.68706476,"high":19161481.038147405,"low":19099381.24724641,"close":19123245.310294382},{"time":1788796740,"open":19123245.310294382,"high":19158570.06495513,"low":19102636.262038197,"close":19116053.438953854},{"time":1788796800,"open":19116053.41608959,"high":19170699.09699332,"low":19104823.897089954,"close":19126364.378928423},{"time":1788796860,"open":19126364.378928423,"high":19168515.86710172,"low":19117358.716733918,"close":19130560.913366828},{"time":1788796920,"open":19130560.913366828,"high":19175308.13787557,"low":19118564.74528589,"close":19133731.72256194},{"time":1788796980,"open":19133731.72256194,"high":19178704.273262497,"low":19127103.45304578,"close":19139314.45977065},{"time":1788797040,"open":19139314.45977065,"high":19176278.462271836,"low":19115888.47044056,"close":19134745.234924726},{"time":1788797100,"open":19136275.440110717,"high":19172959.978903737,"low":19112891.345737472,"close":19123717.531371094},{"time":1788797160,"open":19123717.531371094,"high":19167865.368440036,"low":19120620.27654505,"close":19130499.459070474},{"time":1788797220,"open":19130499.459070474,"high":19164226.36096596,"low":19112103.712743036,"close":19119970.730451066},{"time":1788797280,"open":19119970.730451066,"high":19170048.77292448,"low":19119970.730451066,"close":19127768.393474046},{"time":1788797340,"open":19127768.393474046,"high":19175871.184883,"low":19124095.19828229,"close":19135839.226054523},{"time":1788797400,"open":19135840.496592134,"high":19172961.25190601,"low":19127564.873424243,"close":19134630.952382814},{"time":1788797460,"open":19134630.952382814,"high":19167866.641104046,"low":19129717.379861064,"close":19133836.708805032},{"time":1788797520,"open":19133836.708805032,"high":19171020.447790977,"low":19129763.83952232,"close":19136871.89081712},{"time":1788797580,"open":19136871.89081712,"high":19171505.648819733,"low":19133545.051079363,"close":19140012.36714384},{"time":1788797640,"open":19140012.36714384,"high":19171505.648819733,"low":19134433.07986805,"close":19143587.75101743},{"time":1788797700,"open":19122618.956423927,"high":19145659.578880515,"low":19106490.724995036,"close":19114338.287411682},{"time":1788797760,"open":19114338.287411682,"high":19141055.217991978,"low":19094674.76375741,"close":19104370.06601216},{"time":1788797820,"open":19104370.06601216,"high":19144932.574529693,"low":19099468.126887534,"close":19105597.720017534},{"time":1788797880,"open":19105597.720017534,"high":19146871.25279855,"low":19102086.654689327,"close":19115724.26446095},{"time":1788797940,"open":19115724.26446095,"high":19147113.587582156,"low":19107692.87103108,"close":19114161.741039798},{"time":1788798000,"open":19114162.823098943,"high":19145902.997520085,"low":19106668.993833046,"close":19112139.051710952},{"time":1788798060,"open":19112139.051710952,"high":19142994.97995218,"low":19102565.5813716,"close":19109052.753771886},{"time":1788798120,"open":19109052.753771886,"high":19139602.292789616,"low":19095944.58753132,"close":19103268.894721735},{"time":1788798180,"open":19103268.894721735,"high":19146145.332317412,"low":19097588.70897725,"close":19107365.761518333},{"time":1788798240,"open":19107365.761518333,"high":19136209.605627056,"low":19094308.891909722,"close":19101475.232279092},{"time":1788798300,"open":19094057.628742274,"high":19126113.86620649,"low":19084534.420544203,"close":19090621.74645027},{"time":1788798360,"open":19090621.74645027,"high":19134350.049747128,"low":19083263.910132863,"close":19092377.50285492},{"time":1788798420,"open":19092377.50285492,"high":19125387.144129373,"low":19081318.604962867,"close":19087133.2162205},{"time":1788798480,"open":19087133.2162205,"high":19133138.84628527,"low":19083211.03945175,"close":19092979.847983003},{"time":1788798540,"open":19092979.847983003,"high":19129262.99520732,"low":19084263.46358208,"close":19091178.12705554},{"time":1788798600,"open":19091177.80941095,"high":19131927.324500818,"low":19087541.141054194,"close":19094559.845463995},{"time":1788798660,"open":19094559.845463995,"high":19131442.843124133,"low":19089673.0658708,"close":19095992.58467727},{"time":1788798720,"open":19095992.58467727,"high":19155666.911958255,"low":19095992.58467727,"close":19114667.31779532},{"time":1788798780,"open":19114667.31779532,"high":19146946.247177973,"low":19105025.93824068,"close":19112160.367803622},{"time":1788798840,"open":19112160.367803622,"high":19156151.393334936,"low":19104731.93734158,"close":19116062.019654278},{"time":1788798900,"open":19079453.04276466,"high":19130180.9006606,"low":19072951.27420108,"close":19083619.334524777},{"time":1788798960,"open":19083619.334524777,"high":19120674.525569804,"low":19080803.695081208,"close":19088345.281613134},{"time":1788799020,"open":19088345.281613134,"high":19138082.453416664,"low":19085630.398159817,"close":19097448.831136502},{"time":1788799080,"open":19097448.831136502,"high":19134214.02500625,"low":19091757.799937773,"close":19098782.435442507},{"time":1788799140,"open":19098782.435442507,"high":19137840.676641013,"low":19095758.678191144,"close":19102191.854475275},{"time":1788799200,"open":19102191.303389452,"high":19128410.830548394,"low":19093548.320171747,"close":19099398.47412786},{"time":1788799260,"open":19099398.47412786,"high":19136631.24068337,"low":19093717.805885345,"close":19101232.48703413},{"time":1788799320,"open":19101232.48703413,"high":19135422.356839992,"low":19077956.666411594,"close":19102532.9189075},{"time":1788799380,"open":19102532.9189075,"high":19133729.91945926,"low":19094420.96458567,"close":19102258.34162434},{"time":1788799440,"open":19102258.34162434,"high":19126960.16993634,"low":19091444.50499779,"close":19099116.565213416},{"time":1788799500,"open":19105427.809942726,"high":19141503.742044173,"low":19097982.51196647,"close":19105880.22703356},{"time":1788799560,"open":19105880.22703356,"high":19134731.755478203,"low":19096485.922988575,"close":19103369.573751546},{"time":1788799620,"open":19103369.573751546,"high":19129169.052227583,"low":19094188.71968024,"close":19099219.28436953},{"time":1788799680,"open":19099219.28436953,"high":19129894.622216795,"low":19091904.14557325,"close":19098152.05017394},{"time":1788799740,"open":19098152.05017394,"high":19124573.775629245,"low":19095890.373499,"close":19099396.825154655},{"time":1788799800,"open":19099395.873959955,"high":19134247.08922169,"low":19092966.63496498,"close":19098295.059000578},{"time":1788799860,"open":19098295.059000578,"high":19134005.232570663,"low":19092299.46343576,"close":19098146.198895395},{"time":1788799920,"open":19098146.198895395,"high":19135214.515825793,"low":19098146.198895395,"close":19105106.133421533},{"time":1788799980,"open":19105106.133421533,"high":19136907.51238297,"low":19099677.531454787,"close":19105903.139321942},{"time":1788800040,"open":19105903.139321942,"high":19139326.078893222,"low":19098939.457347546,"close":19103436.939449787},{"time":1788800100,"open":19086355.562864244,"high":19118829.64643962,"low":19080654.18920522,"close":19086955.332834665},{"time":1788800160,"open":19086955.332834665,"high":19115688.321312238,"low":19079874.097890135,"close":19085069.059908845},{"time":1788800220,"open":19085069.059908845,"high":19119796.20801728,"low":19079092.800158538,"close":19087680.201816477},{"time":1788800280,"open":19087680.201816477,"high":19122695.89275025,"low":19076002.322173387,"close":19085296.48652775},{"time":1788800340,"open":19085296.48652775,"high":19121729.33117259,"low":19077905.607444007,"close":19087935.82730694},{"time":1788800400,"open":19087935.088469923,"high":19122695.15256777,"low":19086067.001063053,"close":19090441.351484083},{"time":1788800460,"open":19090441.351484083,"high":19120037.1083321,"low":19082413.42904658,"close":19090187.364510633},{"time":1788800520,"open":19090187.364510633,"high":19119312.187176917,"low":19083289.42688828,"close":19089274.701523293},{"time":1788800580,"open":19089274.701523293,"high":19126078.117958624,"low":19085091.8358509,"close":19090171.139185477},{"time":1788800640,"open":19090171.139185477,"high":19119070.546791855,"low":19085928.451577585,"close":19090789.535881083},{"time":1788800700,"open":19093412.902988084,"high":19136439.88914263,"low":19089200.18759962,"close":19098648.047914986},{"time":1788800760,"open":19098648.047914986,"high":19136923.236322936,"low":19089963.00430644,"close":19101743.336396415},{"time":1788800820,"open":19101743.336396415,"high":19138614.95145401,"low":19096495.04861989,"close":19106063.56468522},{"time":1788800880,"open":19106063.56468522,"high":19143931.770437393,"low":19100628.214874227,"close":19105676.193045367},{"time":1788800940,"open":19105676.193045367,"high":19141273.3609457,"low":19101795.538922407,"close":19109556.17770345},{"time":1788801000,"open":19109557.330022383,"high":19146107.987271737,"low":19103025.62138364,"close":19110461.544175655},{"time":1788801060,"open":19110461.544175655,"high":19162359.199239697,"low":19108712.962925088,"close":19113423.46291974},{"time":1788801120,"open":19113423.46291974,"high":19145866.31366701,"low":19108607.49402628,"close":19114890.43192661},{"time":1788801180,"open":19114890.43192661,"high":19150699.785761546,"low":19108607.49402628,"close":19117090.060269803},{"time":1788801240,"open":19117090.060269803,"high":19161333.424369525,"low":19117090.060269803,"close":19124017.862625312},{"time":1788801300,"open":19169162.37240458,"high":19197118.501900878,"low":19156595.436807673,"close":19164874.26881449},{"time":1788801360,"open":19164874.26881449,"high":19198814.210628193,"low":19159155.18595687,"close":19165650.264854215},{"time":1788801420,"open":19165650.264854215,"high":19197602.990108684,"low":19161700.840049304,"close":19167740.509740192},{"time":1788801480,"open":19167740.509740192,"high":19198814.210628193,"low":19163755.162047546,"close":19168235.048522506},{"time":1788801540,"open":19168235.048522506,"high":19196391.769589175,"low":19161223.935024273,"close":19166063.891734727},{"time":1788801600,"open":19166062.627254464,"high":19200024.164426826,"low":19164444.81986469,"close":19169979.414605618},{"time":1788801660,"open":19169979.414605618,"high":19203900.06983354,"low":19154066.486204192,"close":19165547.53883642},{"time":1788801720,"open":19165547.53883642,"high":19197843.967635546,"low":19155542.403893087,"close":19163371.842560727},{"time":1788801780,"open":19163371.842560727,"high":19195663.77084427,"low":19156997.21471495,"close":19164862.49389363},{"time":1788801840,"open":19164862.49389363,"high":19189849.9127342,"low":19152526.22409752,"close":19158895.64018697},{"time":1788801900,"open":19164009.802655987,"high":19199333.895474214,"low":19155836.17415351,"close":19163191.913534533},{"time":1788801960,"open":19163191.913534533,"high":19194487.720451694,"low":19157664.803907927,"close":19162720.38953033},{"time":1788802020,"open":19162720.38953033,"high":19195214.646705072,"low":19157526.347189616,"close":19164752.511430684},{"time":1788802080,"open":19164752.511430684,"high":19203937.76174561,"low":19158992.12275946,"close":19169929.213072166},{"time":1788802140,"open":19169929.213072166,"high":19204664.687998988,"low":19162266.763104014,"close":19170330.878721736},{"time":1788802200,"open":19170330.482789222,"high":19196425.793989234,"low":19162963.219330017,"close":19168231.472463638},{"time":1788802260,"open":19168231.472463638,"high":19193518.089035776,"low":19162982.387837633,"close":19168105.30116733},{"time":1788802320,"open":19168105.30116733,"high":19195214.250258625,"low":19160117.48993633,"close":19166507.95516423},{"time":1788802380,"open":19166507.95516423,"high":19196668.102735355,"low":19158765.692925587,"close":19166229.05015765},{"time":1788802440,"open":19166229.05015765,"high":19190125.766590074,"low":19153822.086635143,"close":19160665.883094184},{"time":1788802500,"open":19183609.17780533,"high":19210920.94703235,"low":19178681.77756058,"close":19182703.181374982},{"time":1788802560,"open":19182703.181374982,"high":19220867.50154602,"low":19173590.337115172,"close":19183133.601756003},{"time":1788802620,"open":19183133.601756003,"high":19219411.908202555,"low":19183133.601756003,"close":19189633.522123434},{"time":1788802680,"open":19189633.522123434,"high":19227660.270482183,"low":19185068.882119384,"close":19192237.56082867},{"time":1788802740,"open":19192237.56082867,"high":19228145.46826334,"low":19186384.245519076,"close":19195250.96017225},{"time":1788802800,"open":19195249.7838983,"high":19230327.67985503,"low":19186519.515205964,"close":19194270.730417956},{"time":1788802860,"open":19194270.730417956,"high":19231783.2731093,"low":19191388.77974922,"close":19196889.35374319},{"time":1788802920,"open":19196889.35374319,"high":19234451.86074212,"low":19191231.12952299,"close":19200827.080329552},{"time":1788802980,"open":19200827.080329552,"high":19232268.47086072,"low":19192038.704961997,"close":19200339.92859184},{"time":1788803040,"open":19200339.92859184,"high":19227901.691097923,"low":19193564.919507444,"close":19196335.64416546},{"time":1788803100,"open":19190137.057875052,"high":19226058.281693023,"low":19186695.446422294,"close":19193070.37246867},{"time":1788803160,"open":19193070.37246867,"high":19224603.158456605,"low":19188569.92503931,"close":19195130.811061203},{"time":1788803220,"open":19195130.811061203,"high":19228726.00762645,"low":19188911.236487888,"close":19195265.85834397},{"time":1788803280,"open":19195265.85834397,"high":19221207.870904967,"low":19186136.57866455,"close":19192543.96232638},{"time":1788803340,"open":19192543.96232638,"high":19227998.446008243,"low":19186035.26436486,"close":19192206.07583124},{"time":1788803400,"open":19192205.536656644,"high":19234060.919142857,"low":19192205.536656644,"close":19200736.895379648},{"time":1788803460,"open":19200736.895379648,"high":19240123.932457596,"low":19193726.765879918,"close":19204253.733085416},{"time":1788803520,"open":19204253.733085416,"high":19238668.80926206,"low":19196300.47221867,"close":19205526.745836295},{"time":1788803580,"open":19205526.745836295,"high":19233818.398610268,"low":19196307.025149934,"close":19201115.976086047},{"time":1788803640,"open":19201115.976086047,"high":19235516.042338394,"low":19192528.990770604,"close":19203202.580528248},{"time":1788803700,"open":19205680.744824268,"high":19230721.821779,"low":19193071.33837364,"close":19198391.71290973},{"time":1788803760,"open":19198391.71290973,"high":19231692.029098004,"low":19196854.930645946,"close":19201431.81387},{"time":1788803820,"open":19201431.81387,"high":19229266.510800496,"low":19195286.689564213,"close":19198809.736849174},{"time":1788803880,"open":19198809.736849174,"high":19236057.962033514,"low":19192959.556168027,"close":19197897.54510946},{"time":1788803940,"open":19197897.54510946,"high":19233147.340076506,"low":19197897.54510946,"close":19201746.581619944},{"time":1788804000,"open":19201745.907016695,"high":19242848.73721924,"low":19197737.43616082,"close":19208485.76561992},{"time":1788804060,"open":19208485.76561992,"high":19237027.49350974,"low":19201383.487953693,"close":19206775.391659465},{"time":1788804120,"open":19206775.391659465,"high":19231933.905263927,"low":19194059.25524623,"close":19202896.13765869},{"time":1788804180,"open":19202896.13765869,"high":19228295.62794549,"low":19192976.866278656,"close":19198571.01589047},{"time":1788804240,"open":19198571.01589047,"high":19229023.28340918,"low":18942284.39204548,"close":19191197.158826824},{"time":1788804300,"open":19183573.06712525,"high":19221141.709051006,"low":19183573.06712525,"close":19190637.307182197},{"time":1788804360,"open":19190637.307182197,"high":19227445.551078774,"low":19183136.805265725,"close":19192644.14958504},{"time":1788804420,"open":19192644.14958504,"high":19234719.21495697,"low":19186634.01718044,"close":19194894.297976933},{"time":1788804480,"open":19194894.297976933,"high":19224536.0855275,"low":19179839.776970804,"close":19189782.998032823},{"time":1788804540,"open":19189782.998032823,"high":19225263.451915316,"low":19181067.978181437,"close":19188193.338479854},{"time":1788804600,"open":19188192.956097618,"high":19225263.06879435,"low":19183124.19946162,"close":19191625.963710632},{"time":1788804660,"open":19191625.963710632,"high":19226717.801540997,"low":19185366.056790665,"close":19193811.54380863},{"time":1788804720,"open":19193811.54380863,"high":19229142.356118746,"low":19191746.24288254,"close":19199140.007010646},{"time":1788804780,"open":19199140.007010646,"high":19229142.356118746,"low":19182737.293773826,"close":19194251.95522308},{"time":1788804840,"open":19194251.95522308,"high":19221383.781469952,"low":19185480.121470895,"close":19192395.47183999},{"time":1788804900,"open":19146116.155933402,"high":19178178.88561641,"low":19141975.08957299,"close":19144167.232268874},{"time":1788804960,"open":19144167.232268874,"high":19177453.273167875,"low":19142433.262068182,"close":19147996.25668796},{"time":1788805020,"open":19147996.25668796,"high":19176969.531535517,"low":19138729.828411814,"close":19147760.839868885},{"time":1788805080,"open":19147760.839868885,"high":19175760.177454624,"low":19139362.16969078,"close":19146580.553942237},{"time":1788805140,"open":19146580.553942237,"high":19182774.431123804,"low":19139574.424394477,"close":19150266.65791581},{"time":1788805200,"open":19150266.39171906,"high":19178420.489844482,"low":19144093.424214717,"close":19151947.88456561},{"time":1788805260,"open":19151947.88456561,"high":19178420.489844482,"low":19144497.36564328,"close":19149423.097925283},{"time":1788805320,"open":19149423.097925283,"high":19178420.489844482,"low":19137166.994356025,"close":19147418.325912237},{"time":1788805380,"open":19147418.325912237,"high":19169713.14058309,"low":19128959.275243588,"close":19141530.433724135},{"time":1788805440,"open":19141530.433724135,"high":19165843.207578026,"low":19130672.14002343,"close":19139347.644723825},{"time":1788805500,"open":19133455.804289,"high":19170340.45405877,"low":19127317.32718334,"close":19136290.231882274},{"time":1788805560,"open":19136290.231882274,"high":19166471.71237058,"low":19128622.750669125,"close":19135021.57379566},{"time":1788805620,"open":19135021.57379566,"high":19163570.156104434,"low":19122889.7658541,"close":19132019.372424588},{"time":1788805680,"open":19132019.372424588,"high":19159459.61806073,"low":19124044.769803543,"close":19131342.743622962},{"time":1788805740,"open":19131342.743622962,"high":19159701.414416242,"low":19125391.32749465,"close":19131679.722485334},{"time":1788805800,"open":19131679.758168176,"high":19160185.042863272,"low":19122311.137628313,"close":19132388.249892097},{"time":1788805860,"open":19132388.249892097,"high":19157767.07930364,"low":19123157.68905092,"close":19129098.716251355},{"time":1788805920,"open":19129098.716251355,"high":19157767.07930364,"low":19118311.700422004,"close":19126181.76742978},{"time":1788805980,"open":19126181.76742978,"high":19151480.374048606,"low":19116010.48508429,"close":19124050.88492782},{"time":1788806040,"open":19124050.88492782,"high":19155832.70845594,"low":19113543.87967591,"close":19116915.48676682},{"time":1788806100,"open":19176705.409488976,"high":19223020.926284697,"low":19176705.409488976,"close":19186396.38528616},{"time":1788806160,"open":19186396.38528616,"high":19223748.58407404,"low":19182028.58152453,"close":19189663.602898326},{"time":1788806220,"open":19189663.602898326,"high":19217199.66396995,"low":19178538.93061732,"close":19185940.481629934},{"time":1788806280,"open":19185940.481629934,"high":19212106.059444543,"low":19177142.723754074,"close":19183582.87131191},{"time":1788806340,"open":19183582.87131191,"high":19213318.82242678,"low":19175806.250095308,"close":19184228.602683693},{"time":1788806400,"open":19184227.786133308,"high":19212105.241707593,"low":19178280.0489936,"close":19185087.89233662},{"time":1788806460,"open":19185087.89233662,"high":19212590.34687984,"low":19177861.724167492,"close":19186186.008059952},{"time":1788806520,"open":19186186.008059952,"high":19226173.29170278,"low":19179856.814424306,"close":19189624.161473736},{"time":1788806580,"open":19189624.161473736,"high":19223020.10808317,"low":19180183.559983928,"close":19190758.883742753},{"time":1788806640,"open":19190758.883742753,"high":19226900.949461155,"low":19183108.02363652,"close":19193583.129287038},{"time":1788806700,"open":19213758.832277577,"high":19243469.561868425,"low":19207895.283051323,"close":19216556.83834028},{"time":1788806760,"open":19216556.83834028,"high":19242498.33166872,"low":19206666.76110674,"close":19215286.23758116},{"time":1788806820,"open":19215286.23758116,"high":19243712.369418353,"low":19205000.311438743,"close":19215561.968280703},{"time":1788806880,"open":19215561.968280703,"high":19249782.55816651,"low":19205431.192248072,"close":19216608.873009127},{"time":1788806940,"open":19216608.873009127,"high":19261680.128112905,"low":19208392.89032754,"close":19224696.452577315},{"time":1788807000,"open":19224696.587714225,"high":19261437.455958154,"low":19220423.25446014,"close":19230138.570327025},{"time":1788807060,"open":19230138.570327025,"high":19260466.22575162,"low":19216796.41470825,"close":19224785.45447701},{"time":1788807120,"open":19224785.45447701,"high":19276748.635257058,"low":19223326.167684406,"close":19231625.750673927},{"time":1788807180,"open":19231625.750673927,"high":19262408.68616469,"low":19221343.777610883,"close":19232055.49834246},{"time":1788807240,"open":19232055.49834246,"high":19259009.380441822,"low":19226287.268044256,"close":19231914.72914033},{"time":1788807300,"open":19248258.632896062,"high":19275376.3101094,"low":19241715.162650652,"close":19250404.36125867},{"time":1788807360,"open":19250404.36125867,"high":19273675.21282794,"low":19228821.71414252,"close":19246345.392111342},{"time":1788807420,"open":19246345.392111342,"high":19268085.89318886,"low":19226719.219410993,"close":19235471.36940165},{"time":1788807480,"open":19235471.36940165,"high":19275376.3101094,"low":19231703.82305893,"close":19244026.053637423},{"time":1788807540,"open":19244026.053637423,"high":19271002.059957076,"low":19233735.92024539,"close":19240770.32080929},{"time":1788807600,"open":19240769.70202812,"high":19270758.42631412,"low":19234151.700221132,"close":19243453.913203128},{"time":1788807660,"open":19243453.913203128,"high":19265898.1485234,"low":19231426.50477248,"close":19241407.10709544},{"time":1788807720,"open":19241407.10709544,"high":19269057.32908737,"low":19230564.432084046,"close":19237750.631166782},{"time":1788807780,"open":19237750.631166782,"high":19263468.009628043,"low":19210780.168237746,"close":19232100.452760868},{"time":1788807840,"open":19232100.452760868,"high":19271001.440203656,"low":19227374.683879174,"close":19236281.46000567},{"time":1788807900,"open":19203625.17604112,"high":19236588.00483053,"low":19197912.859298263,"close":19206100.565294288},{"time":1788807960,"open":19206100.565294288,"high":19235617.59947294,"low":19199743.44592491,"close":19206884.672611043},{"time":1788808020,"open":19206884.672611043,"high":19233434.187418364,"low":19197688.16261363,"close":19206788.643501975},{"time":1788808080,"open":19206788.643501975,"high":19233191.586078968,"low":19196134.623027477,"close":19203316.44133492},{"time":1788808140,"open":19203316.44133492,"high":19231978.57938198,"low":19192080.71606519,"close":19200896.30131231},{"time":1788808200,"open":19200896.844211362,"high":19234890.339314956,"low":19193606.58905847,"close":19202646.524445157},{"time":1788808260,"open":19202646.524445157,"high":19228340.10296602,"low":19195056.650395654,"close":19201628.56599453},{"time":1788808320,"open":19201628.56599453,"high":19227854.90027351,"low":19196731.054731715,"close":19201607.809955686},{"time":1788808380,"open":19201607.809955686,"high":19229310.50835105,"low":19195437.935405172,"close":19201696.51201751},{"time":1788808440,"open":19201696.51201751,"high":19228582.70431228,"low":19197139.224991962,"close":19202788.053421356},{"time":1788808500,"open":19190912.11660091,"high":19216933.26613667,"low":19185326.482991852,"close":19191861.75744918},{"time":1788808560,"open":19191861.75744918,"high":19223721.902811095,"low":19187167.82861566,"close":19193358.87381966},{"time":1788808620,"open":19193358.87381966,"high":19222267.19495229,"low":19185291.3679597,"close":19192604.869225357},{"time":1788808680,"open":19192604.869225357,"high":19222267.19495229,"low":19188271.300943352,"close":19195018.96674724},{"time":1788808740,"open":19195018.96674724,"high":19222509.64626209,"low":19187560.20300552,"close":19193794.10762094},{"time":1788808800,"open":19193794.755329892,"high":19222995.197576035,"low":19186936.954159822,"close":19193494.972080328},{"time":1788808860,"open":19193494.972080328,"high":19229298.931843586,"low":19188155.261396524,"close":19195952.117089015},{"time":1788808920,"open":19195952.117089015,"high":19234875.312157188,"low":19194361.09478629,"close":19203382.84553278},{"time":1788808980,"open":19203382.84553278,"high":19233905.506885257,"low":19198674.669825282,"close":19206947.94891975},{"time":1788809040,"open":19206947.94891975,"high":19241179.046424735,"low":19199384.67412552,"close":19207201.37471791},{"time":1788809100,"open":19194639.25564035,"high":19225202.606412087,"low":19185552.94059191,"close":19194901.546025567},{"time":1788809160,"open":19194901.546025567,"high":19219629.87322813,"low":19185780.87575526,"close":19191341.24766747},{"time":1788809220,"open":19191341.24766747,"high":19225202.606412087,"low":19186557.053964235,"close":19193537.860410657},{"time":1788809280,"open":19193537.860410657,"high":19223264.264435057,"low":19186466.351178773,"close":19194000.5014338},{"time":1788809340,"open":19194000.5014338,"high":19223264.264435057,"low":19185242.42739351,"close":19193504.15159278},{"time":1788809400,"open":19193503.74203729,"high":19229078.880051542,"low":19189479.41209799,"close":19196219.13838261},{"time":1788809460,"open":19196219.13838261,"high":19231986.392955046,"low":19189890.026389282,"close":19197445.91239344},{"time":1788809520,"open":19197445.91239344,"high":19262030.692957897,"low":19193001.26427695,"close":19215899.950848825},{"time":1788809580,"open":19215899.950848825,"high":19249673.763118014,"low":19207904.522330828,"close":19215801.45417031},{"time":1788809640,"open":19215801.45417031,"high":19271135.329698615,"low":19209249.70422508,"close":19220121.926045787},{"time":1788809700,"open":19226762.719622187,"high":19276442.01316837,"low":19221646.522716176,"close":19236498.637746554},{"time":1788809760,"open":19236498.637746554,"high":19273775.872139778,"low":19229517.59899717,"close":19240149.313993406},{"time":1788809820,"open":19240149.313993406,"high":19268928.342996888,"low":19227616.45696412,"close":19237299.127493214},{"time":1788809880,"open":19237299.127493214,"high":19262868.931568272,"low":19227780.680253442,"close":19234998.311613414},{"time":1788809940,"open":19234998.311613414,"high":19265777.449054006,"low":19227162.586443424,"close":19233791.83756862},{"time":1788810000,"open":19233792.508333683,"high":19256810.191707443,"low":19225502.589739814,"close":19230472.31436133},{"time":1788810060,"open":19230472.31436133,"high":19259233.956363417,"low":19219018.556667157,"close":19228450.845316276},{"time":1788810120,"open":19228450.845316276,"high":19256810.191707443,"low":19220981.97359536,"close":19226668.779021718},{"time":1788810180,"open":19226668.779021718,"high":19254386.42705147,"low":19222655.754469454,"close":19228421.507240333},{"time":1788810240,"open":19228421.507240333,"high":19254386.42705147,"low":19223132.464002375,"close":19227529.094174664},{"time":1788810300,"open":19251142.0733771,"high":19281915.175236244,"low":19245605.81070536,"close":19251873.163626187},{"time":1788810360,"open":19251873.163626187,"high":19286525.983587146,"low":19243235.654261008,"close":19253250.887271196},{"time":1788810420,"open":19253250.887271196,"high":19278032.389256533,"low":19245593.568615563,"close":19250739.093499534},{"time":1788810480,"open":19250739.093499534,"high":19278032.389256533,"low":19245579.20422884,"close":19250582.65954165},{"time":1788810540,"open":19250582.65954165,"high":19286768.65771088,"low":19243773.20601039,"close":19252443.123964004},{"time":1788810600,"open":19252442.49030748,"high":19289194.764082044,"low":19249908.429467816,"close":19257192.029649477},{"time":1788810660,"open":19257192.029649477,"high":19287738.719387576,"low":19250648.610254366,"close":19257535.40012738},{"time":1788810720,"open":19257535.40012738,"high":19289680.11231353,"low":19251887.403312087,"close":19258384.66197439},{"time":1788810780,"open":19258384.66197439,"high":19290165.460545022,"low":19252246.149672627,"close":19258633.925028734},{"time":1788810840,"open":19258633.925028734,"high":19289680.11231353,"low":19249338.35181061,"close":19256597.758582707},{"time":1788810900,"open":19200912.02098638,"high":19225913.620232746,"low":19190973.925556395,"close":19201654.025349192},{"time":1788810960,"open":19201654.025349192,"high":19226881.509660482,"low":19191791.583172355,"close":19196790.81034723},{"time":1788811020,"open":19196790.81034723,"high":19227607.42673129,"low":19193125.855403014,"close":19198975.281029485},{"time":1788811080,"open":19198975.281029485,"high":19223493.8966634,"low":19190180.007795442,"close":19195833.299395446},{"time":1788811140,"open":19195833.299395446,"high":19232204.901513044,"low":19190235.574877113,"close":19198069.078094114},{"time":1788811200,"open":19198068.607427403,"high":19236075.987625483,"low":19194303.643309526,"close":19201479.689775664},{"time":1788811260,"open":19201479.689775664,"high":19229542.73414842,"low":19192620.0175038,"close":19201031.58512583},{"time":1788811320,"open":19201031.58512583,"high":19225671.176532388,"low":19191110.43781984,"close":19197749.401997518},{"time":1788811380,"open":19197749.401997518,"high":19226155.12123439,"low":19187604.913045123,"close":19195492.345710706},{"time":1788811440,"open":19195492.345710706,"high":19222283.563618354,"low":19185580.983532067,"close":19192984.857028242},{"time":1788811500,"open":19378701.036263872,"high":19400220.891242918,"low":19358351.817879166,"close":19369464.7830832},{"time":1788811560,"open":19369464.7830832,"high":19393624.42035164,"low":19355237.57161681,"close":19362173.333365653},{"time":1788811620,"open":19362173.333365653,"high":19382874.615936227,"low":19349261.905944344,"close":19355381.921960767},{"time":1788811680,"open":19355381.921960767,"high":19393624.42035164,"low":19345421.483924456,"close":19355998.868160523},{"time":1788811740,"open":19355998.868160523,"high":19389715.400564216,"low":19352765.391023602,"close":19360401.295315094},{"time":1788811800,"open":19360401.142219357,"high":19386294.854949724,"low":19348430.946781907,"close":19354436.58910493},{"time":1788811860,"open":19354436.58910493,"high":19385317.600010596,"low":19353206.67945343,"close":19358111.617822293},{"time":1788811920,"open":19358111.617822293,"high":19381897.20772365,"low":19343984.79320614,"close":19353372.588221263},{"time":1788811980,"open":19353372.588221263,"high":19384584.658806253,"low":19348081.33840802,"close":19353298.00370744},{"time":1788812040,"open":19353298.00370744,"high":19386050.541214943,"low":19345705.860198274,"close":19350687.481419176},{"time":1788812100,"open":19255205.03400019,"high":19287233.194439773,"low":19250983.10367998,"close":19258216.181458227},{"time":1788812160,"open":19258216.181458227,"high":19288205.62729217,"low":19250848.695104197,"close":19256781.71957489},{"time":1788812220,"open":19256781.71957489,"high":19288205.62729217,"low":19255124.83349972,"close":19259162.31163199},{"time":1788812280,"open":19259162.31163199,"high":19291122.925849363,"low":19256086.834562432,"close":19260206.521254886},{"time":1788812340,"open":19260206.521254886,"high":19293067.791554157,"low":19260206.521254886,"close":19264701.509301536},{"time":1788812400,"open":19264701.883314196,"high":19290150.867503703,"low":19253604.14451109,"close":19259857.967665605},{"time":1788812460,"open":19259857.967665605,"high":19288206.001761153,"low":19251187.43719035,"close":19256849.903385524},{"time":1788812520,"open":19256849.903385524,"high":19280426.53879094,"low":19243910.6977905,"close":19251752.884565454},{"time":1788812580,"open":19251752.884565454,"high":19275807.48265238,"low":19241484.572954386,"close":19245939.52342745},{"time":1788812640,"open":19245939.52342745,"high":19283343.837404773,"low":19242026.778313965,"close":19249922.34450637},{"time":1788812700,"open":19256143.00313938,"high":19287143.428485233,"low":19252285.852145016,"close":19258678.782814797},{"time":1788812760,"open":19258678.782814797,"high":19284711.560697,"low":19252934.078713775,"close":19253541.34233307},{"time":1788812820,"open":19253541.34233307,"high":19288359.36237935,"low":19253372.35201458,"close":19256809.139228262},{"time":1788812880,"open":19256809.139228262,"high":19287143.428485233,"low":19255721.731145535,"close":19259219.757065732},{"time":1788812940,"open":19259219.757065732,"high":19286413.868148763,"low":19255990.572748773,"close":19259168.272832867},{"time":1788813000,"open":19259167.084766384,"high":19292005.973969445,"low":19256255.19866726,"close":19259812.142374855},{"time":1788813060,"open":19259812.142374855,"high":19289817.29309505,"low":19256863.663462847,"close":19261398.09596676},{"time":1788813120,"open":19261398.09596676,"high":19296626.522482052,"low":19255662.133237734,"close":19261263.775974523},{"time":1788813180,"open":19261263.775974523,"high":19291762.78720562,"low":19260917.434770543,"close":19264023.416267768},{"time":1788813240,"open":19264023.416267768,"high":19291762.78720562,"low":19257882.853616912,"close":19265410.765116055},{"time":1788813300,"open":19261241.672315054,"high":19288074.260022774,"low":19253950.730626993,"close":19259331.158813268},{"time":1788813360,"open":19259331.158813268,"high":19288074.260022774,"low":19251252.962179575,"close":19258681.360871848},{"time":1788813420,"open":19258681.360871848,"high":19285156.650373075,"low":19251005.76605665,"close":19256370.17105877},{"time":1788813480,"open":19256370.17105877,"high":19282968.4431358,"low":19252553.530124724,"close":19255644.751459766},{"time":1788813540,"open":19255644.751459766,"high":19260237.83262327,"low":19249254.365487125,"close":19254907.768930454},{"time":1788813600,"open":19254908.25105333,"high":19260165.37463654,"low":19251750.867824048,"close":19256323.978018604},{"time":1788813660,"open":19256323.978018604,"high":19289047.279550355,"low":19250343.234943993,"close":19256732.041799728},{"time":1788813720,"open":19256732.041799728,"high":19286129.669827603,"low":19248373.205337998,"close":19256710.948522788},{"time":1788813780,"open":19256710.948522788,"high":19284427.730822664,"low":19247789.231957693,"close":19254438.29258253},{"time":1788813840,"open":19254438.29258253,"high":19279565.047951408,"low":19240904.492811043,"close":19247776.721105475},{"time":1788813900,"open":19227972.737308506,"high":19260457.00918415,"low":19216859.334142234,"close":19227959.11181087},{"time":1788813960,"open":19227959.11181087,"high":19263857.38495343,"low":19218468.389230758,"close":19230103.363854796},{"time":1788814020,"open":19230103.363854796,"high":19258271.053332463,"low":19225207.73580843,"close":19231281.67477236},{"time":1788814080,"open":19231281.67477236,"high":19270658.136492003,"low":19224043.753377266,"close":19233939.530593254},{"time":1788814140,"open":19233939.530593254,"high":19270415.252508484,"low":19227556.068907283,"close":19236699.91144246},{"time":1788814200,"open":19236701.04777841,"high":19268959.086848833,"low":19234276.758205574,"close":19240605.84862},{"time":1788814260,"open":19240605.84862,"high":19275031.18679553,"low":19235198.39941021,"close":19244974.804999936},{"time":1788814320,"open":19244974.804999936,"high":19272602.346816853,"low":19237961.362826522,"close":19245441.970775716},{"time":1788814380,"open":19245441.970775716,"high":19272359.462818984,"low":19233209.472057544,"close":19243349.06946318},{"time":1788814440,"open":19243349.06946318,"high":19263372.754897874,"low":19227330.880106874,"close":19234205.87879663},{"time":1788814500,"open":19222212.074437447,"high":19257671.80918781,"low":19217510.376531977,"close":19225541.544628274},{"time":1788814560,"open":19225541.544628274,"high":19255487.216295686,"low":19225541.544628274,"close":19230766.82098925},{"time":1788814620,"open":19230766.82098925,"high":19257914.54173138,"low":19222597.959418595,"close":19229020.93520851},{"time":1788814680,"open":19229020.93520851,"high":19252574.42577285,"low":19221734.397822257,"close":19227656.40637928},{"time":1788814740,"open":19227656.40637928,"high":19255972.681382824,"low":19221751.044190936,"close":19228099.961087752},{"time":1788814800,"open":19228099.085098706,"high":19262040.117436744,"low":19222874.635009468,"close":19229951.770782683},{"time":1788814860,"open":19229951.770782683,"high":19260340.989709165,"low":19228676.651725404,"close":19233817.692883812},{"time":1788814920,"open":19233817.692883812,"high":19263981.977696832,"low":19224416.34796145,"close":19232549.22694986},{"time":1788814980,"open":19232549.22694986,"high":19258156.39691656,"low":19224737.997386996,"close":19229907.479326896},{"time":1788815040,"open":19229907.479326896,"high":19258399.129449073,"low":19223779.663121827,"close":19230374.349671274},{"time":1788815100,"open":19197765.365734793,"high":19223077.09360271,"low":19189593.18943745,"close":19196169.24605876},{"time":1788815160,"open":19196169.24605876,"high":19219926.921506543,"low":19188216.19549086,"close":19194416.0372877},{"time":1788815220,"open":19194416.0372877,"high":19218230.67499322,"low":19186177.89898806,"close":19192835.98196672},{"time":1788815280,"open":19192835.98196672,"high":19214353.54010563,"low":19186324.788088188,"close":19188981.382527288},{"time":1788815340,"open":19188981.382527288,"high":19216049.78661895,"low":19183783.70876878,"close":19189719.89411557},{"time":1788815400,"open":19189719.526468083,"high":19214353.171986196,"low":19181104.317752805,"close":19188778.453769915},{"time":1788815460,"open":19188778.453769915,"high":19222107.441612817,"low":19186025.96113415,"close":19190783.117908362},{"time":1788815520,"open":19190783.117908362,"high":19217987.985873677,"low":19188111.888538238,"close":19191934.28850678},{"time":1788815580,"open":19191934.28850678,"high":19218472.62772534,"low":19182505.003999338,"close":19187674.529547345},{"time":1788815640,"open":19187674.529547345,"high":19230346.353091102,"low":19187674.529547345,"close":19197597.126669735},{"time":1788815700,"open":19166207.425124332,"high":19199870.80262162,"low":19151033.357785396,"close":19168884.39954796},{"time":1788815760,"open":19168884.39954796,"high":19187048.79296298,"low":19157615.390352726,"close":19162494.012002505},{"time":1788815820,"open":19162494.012002505,"high":19190193.814200006,"low":19158018.440167867,"close":19164393.7811322},{"time":1788815880,"open":19164393.7811322,"high":19185839.169410277,"low":19155857.06139542,"close":19162415.657600336},{"time":1788815940,"open":19162415.657600336,"high":19197935.4049373,"low":19156375.374432277,"close":19165052.10538334},{"time":1788816000,"open":19165051.66964258,"high":19192370.70023298,"low":19162965.798004802,"close":19168328.10891538},{"time":1788816060,"open":19168328.10891538,"high":19200112.29079426,"low":19163694.13598404,"close":19170247.524586122},{"time":1788816120,"open":19170247.524586122,"high":19195031.87198842,"low":19166136.41723563,"close":19169051.901572797},{"time":1788816180,"open":19169051.901572797,"high":19192612.62493802,"low":19165486.21012243,"close":19169410.408416994},{"time":1788816240,"open":19169410.408416994,"high":19192612.62493802,"low":19166601.933973692,"close":19169905.6796551},{"time":1788816300,"open":19318257.78374097,"high":19346503.985650465,"low":19311360.1332216,"close":19317621.648180794},{"time":1788816360,"open":19317621.648180794,"high":19341140.453577068,"low":19307080.65677683,"close":19315013.06611158},{"time":1788816420,"open":19315013.06611158,"high":19338458.68754037,"low":19307678.113689344,"close":19313134.400502264},{"time":1788816480,"open":19313134.400502264,"high":19338458.68754037,"low":19306589.149013154,"close":19312700.38874917},{"time":1788816540,"open":19312700.38874917,"high":19337971.09371552,"low":19307171.708282206,"close":19311649.734662827},{"time":1788816600,"open":19311649.657392785,"high":19340408.985454675,"low":19307985.41869925,"close":19312872.177003413},{"time":1788816660,"open":19312872.177003413,"high":19338702.40707451,"low":19307369.680757258,"close":19312389.445788655},{"time":1788816720,"open":19312389.445788655,"high":19336264.437959995,"low":19302705.379399642,"close":19310941.13637893},{"time":1788816780,"open":19310941.13637893,"high":19335045.45340274,"low":19301161.576900862,"close":19307497.959359},{"time":1788816840,"open":19307497.959359,"high":19330900.905908063,"low":19300567.57291694,"close":19306206.314406496},{"time":1788816900,"open":19334048.32900442,"high":19364882.245703205,"low":19323575.50307189,"close":19330786.448574975},{"time":1788816960,"open":19330786.448574975,"high":19360975.869739577,"low":19325511.528764807,"close":19331767.6397529},{"time":1788817020,"open":19331767.6397529,"high":19362684.909223665,"low":19329302.829172764,"close":19334830.002838},{"time":1788817080,"open":19334830.002838,"high":19361464.16673503,"low":19325219.66770561,"close":19332660.922961224},{"time":1788817140,"open":19332660.922961224,"high":19358046.087766856,"low":19331153.413774483,"close":19335954.749659665},{"time":1788817200,"open":19335956.08410915,"high":19359512.314828403,"low":19320012.99205188,"close":19328545.389551725},{"time":1788817260,"open":19328545.389551725,"high":19356338.38413891,"low":19321347.807263333,"close":19327138.652445447},{"time":1788817320,"open":19327138.652445447,"high":19353652.75047857,"low":19326469.89235782,"close":19331152.744420875},{"time":1788817380,"open":19331152.744420875,"high":19368057.512838583,"low":19322767.706537608,"close":19331411.807075176},{"time":1788817440,"open":19331411.807075176,"high":19361709.651459593,"low":19318171.414421942,"close":19328573.6999494},{"time":1788817500,"open":19349683.065807924,"high":19382121.960700296,"low":19341284.815168303,"close":19349602.998605356},{"time":1788817560,"open":19349602.998605356,"high":19455202.092683263,"low":19346839.299043078,"close":19353186.4233634},{"time":1788817620,"open":19353186.4233634,"high":19386277.018371567,"low":19344172.659106847,"close":19354807.133450575},{"time":1788817680,"open":19354807.133450575,"high":19384566.112271633,"low":19346034.917752016,"close":19352613.959992804},{"time":1788817740,"open":19352613.959992804,"high":19381877.545543164,"low":19343382.35872819,"close":19350773.02302422},{"time":1788817800,"open":19350772.546632048,"high":19377233.180514023,"low":19344560.99310072,"close":19351326.624569345},{"time":1788817860,"open":19351326.624569345,"high":19374789.029002856,"low":19340972.570131984,"close":19346431.23946779},{"time":1788817920,"open":19346431.23946779,"high":19374544.61385174,"low":19341129.64866291,"close":19346303.85957832},{"time":1788817980,"open":19346303.85957832,"high":19386520.95625645,"low":19342694.316427942,"close":19352046.18692018},{"time":1788818040,"open":19352046.18692018,"high":19380654.99262965,"low":19343877.46020016,"close":19351023.020404115},{"time":1788818100,"open":19412032.238900427,"high":19443719.119632415,"low":19405751.894463796,"close":19412341.440177348},{"time":1788818160,"open":19412341.440177348,"high":19416817.340839874,"low":19406576.998375382,"close":19410791.064291276},{"time":1788818220,"open":19410791.064291276,"high":19440531.705083534,"low":19407668.657211374,"close":19411568.66294385},{"time":1788818280,"open":19411568.66294385,"high":19444945.04830506,"low":19405035.370451383,"close":19412620.320958458},{"time":1788818340,"open":19412620.320958458,"high":19440531.705083534,"low":19383854.57068977,"close":19410629.853544034},{"time":1788818400,"open":19410629.764914095,"high":19434156.78724841,"low":19396324.46463598,"close":19403158.764582425},{"time":1788818460,"open":19403158.764582425,"high":19429988.62978045,"low":19384729.479544587,"close":19398878.125320084},{"time":1788818520,"open":19398878.125320084,"high":19437344.201782737,"low":19376689.854474355,"close":19397670.593860686},{"time":1788818580,"open":19397670.593860686,"high":19440776.80205047,"low":19396147.939764973,"close":19405654.812343165},{"time":1788818640,"open":19405654.812343165,"high":19444699.773785025,"low":19403936.82991509,"close":19411008.088764474},{"time":1788818700,"open":19405304.85555842,"high":19439721.982560553,"low":19389061.114988793,"close":19402390.614328925},{"time":1788818760,"open":19402390.614328925,"high":19435800.163451485,"low":19389351.702673472,"close":19396700.508286826},{"time":1788818820,"open":19396700.508286826,"high":19446094.938612785,"low":19396700.508286826,"close":19408033.533642538},{"time":1788818880,"open":19408033.533642538,"high":19438986.641477603,"low":19401557.780355446,"close":19408325.931743037},{"time":1788818940,"open":19408325.931743037,"high":19439967.096254867,"low":19398634.077802137,"close":19407367.540387098},{"time":1788819000,"open":19407367.356416438,"high":19439231.570899203,"low":19405853.232712884,"close":19410448.549506683},{"time":1788819060,"open":19410448.549506683,"high":19439966.911975183,"low":19395108.70992354,"close":19409394.8490913},{"time":1788819120,"open":19409394.8490913,"high":19432613.50121539,"low":19389786.866317738,"close":19397820.927611224},{"time":1788819180,"open":19397820.927611224,"high":19432613.50121539,"low":19391906.25655009,"close":19400378.009683087},{"time":1788819240,"open":19400378.009683087,"high":19426975.886299547,"low":19392192.753442902,"close":19397901.77696148},{"time":1788819300,"open":19397669.131099742,"high":19427233.113246303,"low":19387330.622299,"close":19395136.743390113},{"time":1788819360,"open":19395136.743390113,"high":19420370.012183066,"low":19369065.429270107,"close":19382972.888343304},{"time":1788819420,"open":19382972.888343304,"high":19421840.676696617,"low":19366535.29542942,"close":19377296.433595818},{"time":1788819480,"open":19377296.433595818,"high":19413997.13262435,"low":19368001.178285055,"close":19377943.129222445},{"time":1788819540,"open":19377943.129222445,"high":19409585.1390837,"low":19367085.5154345,"close":19375054.57654838},{"time":1788819600,"open":19375055.127850026,"high":19405663.919220157,"low":19358850.144992832,"close":19367950.702508558},{"time":1788819660,"open":19367950.702508558,"high":19412281.909719445,"low":19367950.702508558,"close":19378420.630756915},{"time":1788819720,"open":19378420.630756915,"high":19417919.457181796,"low":19377420.733861618,"close":19386171.922047045},{"time":1788819780,"open":19386171.922047045,"high":19427233.666032646,"low":19383713.56317871,"close":19393229.50831312},{"time":1788819840,"open":19393229.50831312,"high":19433116.324254233,"low":19392221.088563368,"close":19400425.777263008},{"time":1788819900,"open":19414741.826548897,"high":19444267.705473278,"low":19406977.080668323,"close":19415592.013684496},{"time":1788819960,"open":19415592.013684496,"high":19444267.705473278,"low":19407067.374974724,"close":19415261.868670873},{"time":1788820020,"open":19415261.868670873,"high":19450645.287917357,"low":19410275.191046324,"close":19419100.965108305},{"time":1788820080,"open":19419100.965108305,"high":19446475.33016546,"low":19400894.46973032,"close":19414812.05274704},{"time":1788820140,"open":19414812.05274704,"high":19444758.288738206,"low":19392860.839258447,"close":19406663.46836707},{"time":1788820200,"open":19406663.009609856,"high":19426606.248707168,"low":19382496.523868024,"close":19387842.968630955},{"time":1788820260,"open":19387842.968630955,"high":19416058.708760522,"low":19381331.835689355,"close":19389232.053289928},{"time":1788820320,"open":19389232.053289928,"high":19422190.999427177,"low":19381594.24063782,"close":19387618.68571599},{"time":1788820380,"open":19387618.68571599,"high":19433780.332560826,"low":19385567.84575021,"close":19392242.50071896},{"time":1788820440,"open":19392242.50071896,"high":19416058.708760522,"low":19383750.86540302,"close":19388365.054098155},{"time":1788820500,"open":19384697.214009188,"high":19421783.000018563,"low":19378089.53545799,"close":19383390.309089053},{"time":1788820560,"open":19383390.309089053,"high":19407971.21564384,"low":19370426.754948948,"close":19378400.199969575},{"time":1788820620,"open":19378400.199969575,"high":19408706.95131296,"low":19366192.52958753,"close":19374293.89623788},{"time":1788820680,"open":19374293.89623788,"high":19403802.046852175,"low":19360612.081203617,"close":19367880.044048768},{"time":1788820740,"open":19367880.044048768,"high":19398406.651945315,"low":19323444.997071188,"close":19347741.096906662},{"time":1788820800,"open":19347740.05552205,"high":19373635.841639925,"low":19313576.91747334,"close":19328144.87766932},{"time":1788820860,"open":19328144.87766932,"high":19370171.134699333,"low":19323520.99249345,"close":19330969.59185343},{"time":1788820920,"open":19330969.59185343,"high":19364807.014085725,"low":19319839.77217716,"close":19327499.384471215},{"time":1788820980,"open":19327499.384471215,"high":19369254.362853516,"low":19320174.47367592,"close":19328848.753936052},{"time":1788821040,"open":19328848.753936052,"high":19367504.711393952,"low":19319009.08603393,"close":19327249.197505176},{"time":1788821100,"open":19310141.6232995,"high":19354691.933971144,"low":19304663.97956327,"close":19313332.199602354},{"time":1788821160,"open":19313332.199602354,"high":19361877.827019483,"low":19310592.501678895,"close":19321311.351282246},{"time":1788821220,"open":19321311.351282246,"high":19367268.44588576,"low":19321311.351282246,"close":19335154.40288064},{"time":1788821280,"open":19335154.40288064,"high":19382422.264256414,"low":19331582.156119846,"close":19337487.248577885},{"time":1788821340,"open":19337487.248577885,"high":19369718.727188613,"low":19329488.598516434,"close":19337466.457843862},{"time":1788821400,"open":19337466.415578537,"high":19371433.881761044,"low":19332618.235540822,"close":19340091.881571088},{"time":1788821460,"open":19340091.881571088,"high":19371678.909890793,"low":19336547.731818806,"close":19343461.036355555},{"time":1788821520,"open":19343461.036355555,"high":19373149.07866929,"low":19332413.92298418,"close":19340563.6144284},{"time":1788821580,"open":19340563.6144284,"high":19369473.656723045,"low":19332757.616835646,"close":19338672.07406862},{"time":1788821640,"open":19338672.07406862,"high":19367023.375425547,"low":19333075.15050629,"close":19338712.533625662},{"time":1788821700,"open":19307130.25904519,"high":19336128.749997117,"low":19299926.954335704,"close":19306866.644256238},{"time":1788821760,"open":19306866.644256238,"high":19335639.49405415,"low":19302492.519748677,"close":19306448.538638514},{"time":1788821820,"open":19306448.538638514,"high":19330257.678681504,"low":19288667.189313978,"close":19298127.446081743},{"time":1788821880,"open":19298127.446081743,"high":19335394.866082665,"low":19288843.00621869,"close":19296904.555987287},{"time":1788821940,"open":19296904.555987287,"high":19338085.773768988,"low":19296904.555987287,"close":19309277.209491715},{"time":1788822000,"open":19309277.303657394,"high":19340042.89185657,"low":19300230.498623278,"close":19307230.178521406},{"time":1788822060,"open":19307230.178521406,"high":19342733.799556017,"low":19306187.286665197,"close":19312715.356662534},{"time":1788822120,"open":19312715.356662534,"high":19344935.45131011,"low":19309564.459939282,"close":19317054.372863933},{"time":1788822180,"open":19317054.372863933,"high":19354475.942244504,"low":19314668.449956786,"close":19324024.207924645},{"time":1788822240,"open":19324024.207924645,"high":19345669.335228138,"low":19309452.302343655,"close":19319539.452529777},{"time":1788822300,"open":19406459.25515934,"high":19437129.812058665,"low":19394697.175882865,"close":19402535.941720076},{"time":1788822360,"open":19402535.941720076,"high":19463205.258356858,"low":19402148.854027428,"close":19417794.19963871},{"time":1788822420,"open":19417794.19963871,"high":19468828.797466446,"low":19413401.11153312,"close":19428298.28192468},{"time":1788822480,"open":19428298.28192468,"high":19494899.623735167,"low":19428298.28192468,"close":19443081.450376496},{"time":1788822540,"open":19443081.450376496,"high":19473989.09741655,"low":19431705.71341168,"close":19439077.375758965},{"time":1788822600,"open":19439076.45247619,"high":19473988.1724756,"low":19431331.10112126,"close":19439245.03117112},{"time":1788822660,"open":19439245.03117112,"high":19474233.901032977,"low":19427533.386688516,"close":19437163.446273103},{"time":1788822720,"open":19437163.446273103,"high":19471530.886901785,"low":19433371.269129388,"close":19440344.363239154},{"time":1788822780,"open":19440344.363239154,"high":19462930.387393434,"low":19432947.76212353,"close":19438441.87855193},{"time":1788822840,"open":19438441.87855193,"high":19469319.329885352,"low":19433237.850634992,"close":19437725.702051964},{"time":1788822900,"open":19664541.58482775,"high":19697001.06578179,"low":19651594.196935017,"close":19663364.762916066},{"time":1788822960,"open":19663364.762916066,"high":19693520.72280701,"low":19644727.460149657,"close":19656099.252419565},{"time":1788823020,"open":19656099.252419565,"high":19691034.763539307,"low":19648403.452557724,"close":19657493.283698067},{"time":1788823080,"open":19657493.283698067,"high":19689294.592051916,"low":19646048.094624016,"close":19657688.95023988},{"time":1788823140,"open":19657688.95023988,"high":19695012.29836763,"low":19645796.890150327,"close":19658510.841856964},{"time":1788823200,"open":19658509.41810495,"high":19685564.22743893,"low":19648428.059893288,"close":19656787.796360187},{"time":1788823260,"open":19656787.796360187,"high":19677111.96654089,"low":19644546.287626904,"close":19650238.32204583},{"time":1788823320,"open":19650238.32204583,"high":19680840.905172378,"low":19642664.981470544,"close":19648465.24888187},{"time":1788823380,"open":19648465.24888187,"high":19673631.62381817,"low":19623733.995260105,"close":19638001.629566673},{"time":1788823440,"open":19638001.629566673,"high":19663687.787467536,"low":19620716.338088583,"close":19629622.94578523},{"time":1788823500,"open":19655212.81266179,"high":19696042.902122498,"low":19655212.81266179,"close":19664542.388343643},{"time":1788823560,"open":19664542.388343643,"high":19669508.031493798,"low":19662610.331394985,"close":19666280.79344319},{"time":1788823620,"open":19666280.79344319,"high":19694549.382199682,"low":19662022.737812005,"close":19665736.401459835},{"time":1788823680,"open":19665736.401459835,"high":19690566.662405506,"low":19659102.58600497,"close":19665334.765098505},{"time":1788823740,"open":19665334.765098505,"high":19694549.382199682,"low":19658932.946636222,"close":19663052.478037693},{"time":1788823800,"open":19663052.00408199,"high":19691561.867711153,"low":19654427.984925278,"close":19661960.336437672},{"time":1788823860,"open":19661960.336437672,"high":19686583.468088433,"low":19653831.84402122,"close":19659493.257692058},{"time":1788823920,"open":19659493.257692058,"high":19692557.547635697,"low":19654719.85645115,"close":19658620.54613894},{"time":1788823980,"open":19658620.54613894,"high":19696789.18731501,"low":19655321.594428,"close":19662167.011809696},{"time":1788824040,"open":19662167.011809696,"high":19693553.22756024,"low":19656526.374186054,"close":19663897.004039213},{"time":1788824100,"open":19742091.088846847,"high":19771865.241243143,"low":19734318.72899806,"close":19742461.16688229},{"time":1788824160,"open":19742461.16688229,"high":19773864.51979527,"low":19736129.198321998,"close":19744305.56396867},{"time":1788824220,"open":19744305.56396867,"high":19765867.405586768,"low":19734588.470937498,"close":19741808.775861014},{"time":1788824280,"open":19741808.775861014,"high":19775114.068890344,"low":19741808.775861014,"close":19747086.430785522},{"time":1788824340,"open":19747086.430785522,"high":19769366.143052984,"low":19742014.206908282,"close":19747285.54001336},{"time":1788824400,"open":19747285.709287014,"high":19778113.156256437,"low":19742947.171507422,"close":19748947.841376014},{"time":1788824460,"open":19748947.841376014,"high":19780362.34464686,"low":19745057.960616775,"close":19750200.772273142},{"time":1788824520,"open":19750200.772273142,"high":19784860.7214277,"low":19746199.56959776,"close":19752655.11111325},{"time":1788824580,"open":19752655.11111325,"high":19789609.0080297,"low":19751481.83339024,"close":19758381.68431506},{"time":1788824640,"open":19758381.68431506,"high":19795856.753558647,"low":19754015.81812716,"close":19762596.61256154},{"time":1788824700,"open":19701885.54142022,"high":19729811.522671644,"low":19701522.236601934,"close":19707652.675208014},{"time":1788824760,"open":19707652.675208014,"high":19735790.932914525,"low":19698256.9105636,"close":19703132.709656324},{"time":1788824820,"open":19703132.709656324,"high":19747500.61130684,"low":19702769.66317011,"close":19713785.224125218},{"time":1788824880,"open":19713785.224125218,"high":19748995.46386756,"low":19711510.33847065,"close":19718787.968397986},{"time":1788824940,"open":19718787.968397986,"high":19754476.589923535,"low":19715358.352821782,"close":19724528.931812122},{"time":1788825000,"open":19724528.803478334,"high":19751985.04047657,"low":19711964.608226836,"close":19722391.9670961},{"time":1788825060,"open":19722391.9670961,"high":19742019.356803272,"low":19712088.583478462,"close":19717190.996285003},{"time":1788825120,"open":19717190.996285003,"high":19747998.76700725,"low":19712427.116072185,"close":19717596.773839384},{"time":1788825180,"open":19717596.773839384,"high":19745507.346088927,"low":19711795.72318996,"close":19716369.31777109},{"time":1788825240,"open":19716369.31777109,"high":19743015.925170604,"low":19710323.206074636,"close":19715137.112152793},{"time":1788825300,"open":19653193.479517438,"high":19687193.681786995,"low":19648217.02647666,"close":19652930.417069133},{"time":1788825360,"open":19652930.417069133,"high":19681233.058487054,"low":19641681.027616035,"close":19647982.12359737},{"time":1788825420,"open":19647982.12359737,"high":19672540.48284131,"low":19641378.894081526,"close":19645554.459627297},{"time":1788825480,"open":19645554.459627297,"high":19674527.35727462,"low":19640897.268806443,"close":19646900.15021877},{"time":1788825540,"open":19646900.15021877,"high":19675520.79449128,"low":19637981.912225172,"close":19647413.393661715},{"time":1788825600,"open":19647413.101845294,"high":19672540.190651685,"low":19635871.635439742,"close":19642159.738537807},{"time":1788825660,"open":19642159.738537807,"high":19670304.95694741,"low":19631045.87721286,"close":19639894.2595297},{"time":1788825720,"open":19639894.2595297,"high":19661860.740731247,"low":19628644.26992738,"close":19634695.56340484},{"time":1788825780,"open":19634695.56340484,"high":19665089.411637425,"low":19616119.452907905,"close":19624123.373086486},{"time":1788825840,"open":19624123.373086486,"high":19659625.50702697,"low":19621906.014453106,"close":19630564.063692227},{"time":1788825900,"open":19627812.599540282,"high":19661091.485885438,"low":19620589.414335597,"close":19628788.271332577},{"time":1788825960,"open":19628788.271332577,"high":19655131.69812843,"low":19613282.848516326,"close":19618877.515851036},{"time":1788826020,"open":19618877.515851036,"high":19665561.326703195,"low":19614802.97553826,"close":19629730.570454407},{"time":1788826080,"open":19629730.570454407,"high":19660098.187925935,"low":19622269.079465017,"close":19634944.428084582},{"time":1788826140,"open":19634944.428084582,"high":19659353.21445631,"low":19621974.26412108,"close":19627770.39653709},{"time":1788826200,"open":19627769.815432556,"high":19658111.01000411,"low":19612246.125244938,"close":19621663.3679951},{"time":1788826260,"open":19621663.3679951,"high":19657862.685521588,"low":19615598.350909285,"close":19624569.979599606},{"time":1788826320,"open":19624569.979599606,"high":19645198.13691289,"low":19606699.04641286,"close":19614203.069913477},{"time":1788826380,"open":19614203.069913477,"high":19649916.302080836,"low":19608353.547721718,"close":19619501.47903782},{"time":1788826440,"open":19619501.47903782,"high":19652151.22242355,"low":19619501.47903782,"close":19624588.955403894},{"time":1788826500,"open":19517907.376129627,"high":19543097.040363975,"low":19502194.220764365,"close":19515639.07395212},{"time":1788826560,"open":19515639.07395212,"high":19545319.81141621,"low":19507561.578088596,"close":19516530.978751734},{"time":1788826620,"open":19516530.978751734,"high":19555445.768431943,"low":19514026.32737875,"close":19522962.319338262},{"time":1788826680,"open":19522962.319338262,"high":19572487.013165735,"low":19522708.7969806,"close":19534816.143305786},{"time":1788826740,"open":19534816.143305786,"high":19560138.28509777,"low":19516693.311089724,"close":19528890.238542665},{"time":1788826800,"open":19528890.448863763,"high":19552976.233398847,"low":19506638.865697566,"close":19520243.62898572},{"time":1788826860,"open":19520243.62898572,"high":19553223.207962863,"low":19511508.404330146,"close":19518973.91140068},{"time":1788826920,"open":19518973.91140068,"high":19542603.30171004,"low":19498614.04731745,"close":19509674.720627025},{"time":1788826980,"open":19509674.720627025,"high":19535688.013917502,"low":19495503.155159533,"close":19500586.485064924},{"time":1788827040,"open":19500586.485064924,"high":19545320.02191425,"low":19494878.296415735,"close":19502436.466822606},{"time":1788827100,"open":19498487.28443786,"high":19541609.080296174,"low":19498487.28443786,"close":19510140.119959645},{"time":1788827160,"open":19510140.119959645,"high":19545066.02403037,"low":19509213.097978566,"close":19515476.39995276},{"time":1788827220,"open":19515476.39995276,"high":19547782.194107234,"low":19511472.322180416,"close":19519713.39196649},{"time":1788827280,"open":19519713.39196649,"high":19546547.571345024,"low":19505362.345152948,"close":19513341.950456098},{"time":1788827340,"open":19513341.950456098,"high":19541609.080296174,"low":19497708.77144268,"close":19509606.61058193},{"time":1788827400,"open":19509606.63667675,"high":19534695.218956165,"low":19497618.345389094,"close":19502935.096654125},{"time":1788827460,"open":19502935.096654125,"high":19536670.615378346,"low":19496790.10930522,"close":19507007.41908522},{"time":1788827520,"open":19507007.41908522,"high":19553214.56041412,"low":19505878.689894643,"close":19516279.055077948},{"time":1788827580,"open":19516279.055077948,"high":19568770.807238802,"low":19516279.055077948,"close":19529487.85315014},{"time":1788827640,"open":19529487.85315014,"high":19568770.807238802,"low":19529487.85315014,"close":19539609.77416363},{"time":1788827700,"open":19518060.880549215,"high":19554096.016549814,"low":19515973.446854338,"close":19524949.42740212},{"time":1788827760,"open":19524949.42740212,"high":19557302.495626166,"low":19517252.063507717,"close":19525387.505597167},{"time":1788827820,"open":19525387.505597167,"high":19564702.062725443,"low":19513970.761655983,"close":19526790.905253727},{"time":1788827880,"open":19526790.905253727,"high":19568648.498511728,"low":19526687.06619873,"close":19535203.776085194},{"time":1788827940,"open":19535203.776085194,"high":19567168.58509187,"low":19524454.99020919,"close":19536707.608249955},{"time":1788828000,"open":19536707.700032126,"high":19601087.651430815,"low":19529801.10582495,"close":19540468.10301249},{"time":1788828060,"open":19540468.10301249,"high":19576541.462053597,"low":19534139.23692153,"close":19546568.54179928},{"time":1788828120,"open":19546568.54179928,"high":19571115.112821966,"low":19537829.00794843,"close":19545186.6675767},{"time":1788828180,"open":19545186.6675767,"high":19566922.024779346,"low":19526421.47039049,"close":19536850.297662493},{"time":1788828240,"open":19536850.297662493,"high":19561249.023309916,"low":19524875.047473986,"close":19531821.313109707},{"time":1788828300,"open":19517111.57908212,"high":19547995.92567236,"low":19509001.16845244,"close":19516847.14955073},{"time":1788828360,"open":19516847.14955073,"high":19550214.12399207,"low":19512430.913069315,"close":19520062.649529576},{"time":1788828420,"open":19520062.649529576,"high":19553418.188231647,"low":19516447.926872864,"close":19523534.23386897},{"time":1788828480,"open":19523534.23386897,"high":19557608.118391097,"low":19518204.87248664,"close":19527474.255387854},{"time":1788828540,"open":19527474.255387854,"high":19565002.112790126,"low":19523407.35969509,"close":19529690.501125436},{"time":1788828600,"open":19529690.390772503,"high":19558347.40731614,"low":19523343.408951674,"close":19532173.340476908},{"time":1788828660,"open":19532173.340476908,"high":19563276.73688764,"low":19524870.525726322,"close":19531596.79902832},{"time":1788828720,"open":19531596.79902832,"high":19563523.203366216,"low":19526530.17364479,"close":19534604.018094737},{"time":1788828780,"open":19534604.018094737,"high":19570177.798287738,"low":19527889.253399916,"close":19536673.32803642},{"time":1788828840,"open":19536673.32803642,"high":19559579.739709016,"low":19524490.50834968,"close":19533387.93877426},{"time":1788828900,"open":19527935.483939327,"high":19564961.47179161,"low":19521785.252171632,"close":19530092.878670678},{"time":1788828960,"open":19530092.878670678,"high":19559047.927444685,"low":19524249.18293986,"close":19534641.01904107},{"time":1788829020,"open":19534641.01904107,"high":19563729.483386,"low":19524249.18293986,"close":19535735.789905947},{"time":1788829080,"open":19535735.789905947,"high":19560772.71121254,"low":19524249.18293986,"close":19535971.31009129},{"time":1788829140,"open":19535971.31009129,"high":19564715.074110486,"low":19524249.18293986,"close":19534947.980683733},{"time":1788829200,"open":19534948.35271872,"high":19566440.230513074,"low":19522277.204433046,"close":19531114.145044014},{"time":1788829260,"open":19531114.145044014,"high":19568904.207371216,"low":19530152.074901998,"close":19538447.32386485},{"time":1788829320,"open":19538447.32386485,"high":19566440.230513074,"low":19525927.694011014,"close":19534072.85698466},{"time":1788829380,"open":19534072.85698466,"high":19567425.821256332,"low":19532358.297406487,"close":19536940.214532703},{"time":1788829440,"open":19536940.214532703,"high":19564715.446712375,"low":19529556.0227382,"close":19535694.031598855},{"time":1788829500,"open":19538694.726343237,"high":19579549.50473145,"low":19531834.1781393,"close":19544083.813152667},{"time":1788829560,"open":19544083.813152667,"high":19569692.083425373,"low":19527130.416119255,"close":19539007.30317256},{"time":1788829620,"open":19539007.30317256,"high":19571910.00321924,"low":19526820.803037517,"close":19536533.00241978},{"time":1788829680,"open":19536533.00241978,"high":19575360.10067637,"low":19532928.697994493,"close":19543315.285587125},{"time":1788829740,"open":19543315.285587125,"high":19577578.020470235,"low":19535285.155109163,"close":19547494.432041313},{"time":1788829800,"open":19547494.792066664,"high":19576592.638900902,"low":19540989.27692325,"close":19547673.118311655},{"time":1788829860,"open":19547673.118311655,"high":19581521.349644717,"low":19536649.179555546,"close":19547184.120000962},{"time":1788829920,"open":19547184.120000962,"high":19583985.705016624,"low":19540817.591966912,"close":19551427.049406525},{"time":1788829980,"open":19551427.049406525,"high":19551427.049406525,"low":19540699.712481704,"close":19542960.393594686},{"time":1788830040,"open":19542960.393594686,"high":19565503.039727315,"low":19532969.154515278,"close":19539947.43868768},{"time":1788830100,"open":19583512.36654384,"high":19622215.14816821,"low":19574404.83914237,"close":19586201.072669543},{"time":1788830160,"open":19586201.072669543,"high":19614311.629032917,"low":19570294.941836257,"close":19586752.35480755},{"time":1788830220,"open":19586752.35480755,"high":19608137.004708473,"low":19569132.94809307,"close":19577268.306881297},{"time":1788830280,"open":19577268.306881297,"high":19610112.884492297,"low":19576297.0923443,"close":19581456.727368403},{"time":1788830340,"open":19581456.727368403,"high":19618016.403627586,"low":19576885.391250625,"close":19583325.072009113},{"time":1788830400,"open":19583325.074100528,"high":19621721.18031777,"low":19577109.58224561,"close":19588588.768195827},{"time":1788830460,"open":19588588.768195827,"high":19623203.090155795,"low":19576461.397827815,"close":19587093.080537498},{"time":1788830520,"open":19587093.080537498,"high":19637281.233617034,"low":19584125.242246527,"close":19598155.160740312},{"time":1788830580,"open":19598155.160740312,"high":19649630.482267246,"low":19591895.27497779,"close":19608004.266586002},{"time":1788830640,"open":19608004.266586002,"high":19635552.338806007,"low":19595212.852700192,"close":19606978.606441744},{"time":1788830700,"open":19602002.33156108,"high":19631062.656453356,"low":19588509.985550877,"close":19598709.973888695},{"time":1788830760,"open":19598709.973888695,"high":19640445.70339429,"low":19591656.889302276,"close":19603087.556309458},{"time":1788830820,"open":19603087.556309458,"high":19632791.11246879,"low":19592998.35008696,"close":19604707.144437455},{"time":1788830880,"open":19604707.144437455,"high":19627852.666710403,"low":19593036.998359613,"close":19598641.727851264},{"time":1788830940,"open":19598641.727851264,"high":19627852.666710403,"low":19591618.64215743,"close":19597264.19844582},{"time":1788831000,"open":19597263.14339512,"high":19624147.77589353,"low":19583207.309861723,"close":19591823.370838564},{"time":1788831060,"open":19591823.370838564,"high":19625135.464992035,"low":19581450.473715253,"close":19588197.760936007},{"time":1788831120,"open":19588197.760936007,"high":19626616.998639792,"low":19588197.760936007,"close":19594744.589779098},{"time":1788831180,"open":19594744.589779098,"high":19622913.1645204,"low":19585260.017672487,"close":19589877.433558762},{"time":1788831240,"open":19589877.433558762,"high":19614270.884908494,"low":19557367.646720957,"close":19578303.003787406},{"time":1788831300,"open":19583507.582702573,"high":19618497.07365009,"low":19580499.163842797,"close":19584850.364197977},{"time":1788831360,"open":19584850.364197977,"high":19625165.747354165,"low":19582108.599666197,"close":19590729.59115102},{"time":1788831420,"open":19590729.59115102,"high":19621954.90445961,"low":19580364.465123303,"close":19587993.717790887},{"time":1788831480,"open":19587993.717790887,"high":19623436.831949405,"low":19584356.206983134,"close":19591923.183438633},{"time":1788831540,"open":19591923.183438633,"high":19615780.206585463,"low":19579397.819847245,"close":19583864.207634687},{"time":1788831600,"open":19583863.61429427,"high":19617508.527630452,"low":19579708.030920018,"close":19584759.963780228},{"time":1788831660,"open":19584759.963780228,"high":19615532.62437059,"low":19578310.108612586,"close":19581609.56149629},{"time":1788831720,"open":19581609.56149629,"high":19618002.503445417,"low":19580493.28751939,"close":19583918.345062684},{"time":1788831780,"open":19583918.345062684,"high":19615285.636463106,"low":19583209.441617176,"close":19586555.801275596},{"time":1788831840,"open":19586555.801275596,"high":19611827.80575835,"low":19580285.384875312,"close":19585162.215090822},{"time":1788831900,"open":19586702.660025056,"high":19626214.72940663,"low":19580859.883614585,"close":19587605.65712845},{"time":1788831960,"open":19587605.65712845,"high":19619051.516720954,"low":19579840.664540846,"close":19587511.16312815},{"time":1788832020,"open":19587511.16312815,"high":19619792.53872292,"low":19577907.89767495,"close":19586277.816001076},{"time":1788832080,"open":19586277.816001076,"high":19625473.707404662,"low":19582275.5258587,"close":19590989.595534537},{"time":1788832140,"open":19590989.595534537,"high":19626214.72940663,"low":19582250.314537223,"close":19590614.90634204},{"time":1788832200,"open":19590614.537272904,"high":19627943.410972174,"low":19579241.03639023,"close":19592616.35578556},{"time":1788832260,"open":19592616.35578556,"high":19619545.161774773,"low":19578701.60033932,"close":19587139.31404203},{"time":1788832320,"open":19587139.31404203,"high":19626214.359666824,"low":19580991.04263541,"close":19595738.191939425},{"time":1788832380,"open":19595738.191939425,"high":19627202.388984166,"low":19579929.17191254,"close":19596497.417528484},{"time":1788832440,"open":19596497.417528484,"high":19630907.498924196,"low":19592231.748366736,"close":19600017.152173787},{"time":1788832500,"open":19713014.78799885,"high":19755666.376561463,"low":19708674.01952795,"close":19715650.792569473},{"time":1788832560,"open":19715650.792569473,"high":19766702.369370252,"low":19706875.141920667,"close":19715968.279466026},{"time":1788832620,"open":19715968.279466026,"high":19752033.02704984,"low":19714312.16041856,"close":19720695.834671676},{"time":1788832680,"open":19720695.834671676,"high":19762218.71326752,"low":19716445.39582443,"close":19727210.17699717},{"time":1788832740,"open":19727210.17699717,"high":19760976.556411706,"low":19719742.87251972,"close":19728740.986705597},{"time":1788832800,"open":19728741.63247164,"high":19760728.771853596,"low":19716391.511621587,"close":19727957.99041867},{"time":1788832860,"open":19727957.99041867,"high":19755014.85012982,"low":19715439.5359215,"close":19721311.95601409},{"time":1788832920,"open":19721311.95601409,"high":19744829.163578738,"low":19711578.341064934,"close":19716418.204789374},{"time":1788832980,"open":19716418.204789374,"high":19751288.3794404,"low":19711662.371559095,"close":19717322.43986544},{"time":1788833040,"open":19717322.43986544,"high":19744083.869440854,"low":19708237.266852397,"close":19715120.92425885},{"time":1788833100,"open":19713597.48431398,"high":19741564.54272265,"low":19703488.04302976,"close":19709706.389249824},{"time":1788833160,"open":19709706.389249824,"high":19737341.535622872,"low":19696065.355409253,"close":19704884.055604164},{"time":1788833220,"open":19704884.055604164,"high":19735602.650346495,"low":19695096.807866964,"close":19699884.536536805},{"time":1788833280,"open":19699884.536536805,"high":19730137.58233502,"low":19696174.263958026,"close":19701028.03752949},{"time":1788833340,"open":19701028.03752949,"high":19733615.352887776,"low":19696224.944687754,"close":19700992.4868297},{"time":1788833400,"open":19700993.06702604,"high":19727654.041493133,"low":19694751.54698048,"close":19698744.473706014},{"time":1788833460,"open":19698744.473706014,"high":19726660.39273451,"low":19681827.50973214,"close":19690540.870760407},{"time":1788833520,"open":19690540.870760407,"high":19727405.629303478,"low":19676050.30649976,"close":19684818.37438708},{"time":1788833580,"open":19684818.37438708,"high":19734112.758424174,"low":19684818.37438708,"close":19699792.438818697},{"time":1788833640,"open":19699792.438818697,"high":19732125.46090693,"low":19698823.379155777,"close":19703040.27123426},{"time":1788833700,"open":19699373.77086336,"high":19730688.8417978,"low":19687174.42151794,"close":19695711.936679598},{"time":1788833760,"open":19695711.936679598,"high":19725721.522535495,"low":19694218.035232134,"close":19697441.52447293},{"time":1788833820,"open":19697441.52447293,"high":19725721.522535495,"low":19687818.3787289,"close":19695423.815987732},{"time":1788833880,"open":19695423.815987732,"high":19726714.986387953,"low":19680059.39911703,"close":19687721.89518232},{"time":1788833940,"open":19687721.89518232,"high":19720009.105383843,"low":19680454.980581224,"close":19686475.437336538},{"time":1788834000,"open":19686474.998884972,"high":19729198.206616018,"low":19680285.723743986,"close":19692417.26216391},{"time":1788834060,"open":19692417.26216391,"high":19733172.06193736,"low":19683846.330521584,"close":19700728.425030835},{"time":1788834120,"open":19700728.425030835,"high":19737642.649173863,"low":19686795.522319168,"close":19704845.675973468},{"time":1788834180,"open":19704845.675973468,"high":19765459.636423234,"low":19682598.097225346,"close":19718274.754459903},{"time":1788834240,"open":19718274.754459903,"high":19768688.39387182,"low":19712370.28571514,"close":19726877.70047542},{"time":1788834300,"open":19720693.21313099,"high":19758518.189144056,"low":19705669.932003688,"close":19718055.72492853},{"time":1788834360,"open":19718055.72492853,"high":19742131.174975954,"low":19701974.216947205,"close":19708862.686786562},{"time":1788834420,"open":19708862.686786562,"high":19733689.379798446,"low":19696020.63608685,"close":19704106.51786597},{"time":1788834480,"open":19704106.51786597,"high":19727233.889368586,"low":19670846.170454793,"close":19683722.900162034},{"time":1788834540,"open":19683722.900162034,"high":19707370.841892097,"low":19667052.996339504,"close":19674830.403277967},{"time":1788834600,"open":19674831.218015987,"high":19697191.845724374,"low":19657166.457753308,"close":19668725.240468252},{"time":1788834660,"open":19668725.240468252,"high":19706130.217458934,"low":19661028.03991379,"close":19672499.698747218},{"time":1788834720,"open":19672499.698747218,"high":19702902.472110342,"low":19655758.997481447,"close":19665807.427245464},{"time":1788834780,"open":19665807.427245464,"high":19687012.033471126,"low":19656297.252655804,"close":19662472.921509694},{"time":1788834840,"open":19662472.921509694,"high":19692722.659857094,"low":19653191.643635105,"close":19658946.82755406},{"time":1788834900,"open":19545963.37520079,"high":19577570.202624217,"low":19540641.017344583,"close":19548238.859071765},{"time":1788834960,"open":19548238.859071765,"high":19570164.368184466,"low":19534648.981153622,"close":19543393.434058726},{"time":1788835020,"open":19543393.434058726,"high":19573620.424256347,"low":19530215.498987015,"close":19537493.097972613},{"time":1788835080,"open":19537493.097972613,"high":19576089.035736267,"low":19531654.096131474,"close":19539291.187916256},{"time":1788835140,"open":19539291.187916256,"high":19571398.673924424,"low":19533528.231027633,"close":19542424.773513637},{"time":1788835200,"open":19542425.251795236,"high":19566461.929834466,"low":19530659.91927257,"close":19535743.431924473},{"time":1788835260,"open":19535743.431924473,"high":19561771.567907833,"low":19530005.940484546,"close":19535635.59999615},{"time":1788835320,"open":19535635.59999615,"high":19564240.17944817,"low":19519496.628869962,"close":19531223.81952938},{"time":1788835380,"open":19531223.81952938,"high":19558068.650597334,"low":19520537.748348515,"close":19525269.10307968},{"time":1788835440,"open":19525269.10307968,"high":19560537.262137666,"low":19521243.975645825,"close":19529186.35660014},{"time":1788835500,"open":19529312.95035207,"high":19578019.213770706,"low":19519597.179538276,"close":19526985.221362542},{"time":1788835560,"open":19526985.221362542,"high":19559923.47085233,"low":19517502.85327161,"close":19523957.744089484},{"time":1788835620,"open":19523957.744089484,"high":19560417.19636085,"low":19512828.874303404,"close":19524047.97462639},{"time":1788835680,"open":19524047.97462639,"high":19562392.098394908,"low":19516562.19348162,"close":19523701.82574648},{"time":1788835740,"open":19523701.82574648,"high":19559182.88258956,"low":19519401.3097204,"close":19525355.63087779},{"time":1788835800,"open":19525355.281110995,"high":19554739.002719764,"low":19513979.616161115,"close":19519670.336802576},{"time":1788835860,"open":19519670.336802576,"high":19548320.57122404,"low":19503784.949685376,"close":19511979.79537461},{"time":1788835920,"open":19511979.79537461,"high":19544864.492726345,"low":19498622.382787853,"close":19506113.442515068},{"time":1788835980,"open":19506113.442515068,"high":19529805.86498638,"low":19488464.47665565,"close":19493450.81426617},{"time":1788836040,"open":19493450.81426617,"high":19524621.74723983,"low":19483857.4674541,"close":19492290.441446174},{"time":1788836100,"open":19504622.62048412,"high":19538950.532770243,"low":19497410.60849529,"close":19504399.669494875},{"time":1788836160,"open":19504399.669494875,"high":19542902.835688412,"low":19498431.467426594,"close":19506339.15343712},{"time":1788836220,"open":19506339.15343712,"high":19541667.741026483,"low":19498162.134033475,"close":19506848.75441755},{"time":1788836280,"open":19506848.75441755,"high":19529563.81333959,"low":19488090.462983914,"close":19493937.001572214},{"time":1788836340,"open":19493937.001572214,"high":19526846.605083346,"low":19486956.814112898,"close":19495345.567886665},{"time":1788836400,"open":19495344.831075463,"high":19529316.056312084,"low":19486024.87348545,"close":19494600.472237814},{"time":1788836460,"open":19494600.472237814,"high":19543149.116002873,"low":19487953.484032553,"close":19498713.77007238},{"time":1788836520,"open":19498713.77007238,"high":19540678.926772375,"low":19496814.848372385,"close":19503504.834440697},{"time":1788836580,"open":19503504.834440697,"high":19529810.094158184,"low":19487321.984203793,"close":19496890.543146532},{"time":1788836640,"open":19496890.543146532,"high":19531045.188773435,"low":19431894.2632505,"close":19485815.11802373},{"time":1788836700,"open":19461482.185168486,"high":19501474.85520216,"low":19457137.37295613,"close":19466754.294177357},{"time":1788836760,"open":19466754.294177357,"high":19509616.300312877,"low":19464826.01668104,"close":19473778.05341463},{"time":1788836820,"open":19473778.05341463,"high":19505175.512070667,"low":19464781.608798623,"close":19472532.40377696},{"time":1788836880,"open":19472532.40377696,"high":19507149.19573387,"low":19462115.6265161,"close":19471597.196015634},{"time":1788836940,"open":19471597.196015634,"high":19512576.825807683,"low":19470803.81107597,"close":19480692.119978823},{"time":1788837000,"open":19480692.770341262,"high":19507643.26791185,"low":19458968.26154688,"close":19475841.26963347},{"time":1788837060,"open":19475841.26963347,"high":19505422.87371662,"low":19460727.06828262,"close":19469330.02244687},{"time":1788837120,"open":19469330.02244687,"high":19497528.138800237,"low":19462608.898675386,"close":19468568.84676726},{"time":1788837180,"open":19468568.84676726,"high":19495061.03413887,"low":19453966.47179444,"close":19463606.6720734},{"time":1788837240,"open":19463606.6720734,"high":19497281.428334102,"low":19448546.242853418,"close":19463138.302581225},{"time":1788837300,"open":19470833.020233426,"high":19500300.292360228,"low":19454008.98337611,"close":19471096.764490213},{"time":1788837360,"open":19471096.764490213,"high":19506964.108432796,"low":19459036.46239086,"close":19473431.2534118},{"time":1788837420,"open":19473431.2534118,"high":19505236.452413984,"low":19472381.37109619,"close":19477419.965061653},{"time":1788837480,"open":19477419.965061653,"high":19508198.148446236,"low":19456099.447158877,"close":19471028.547192756},{"time":1788837540,"open":19471028.547192756,"high":19495364.13230647,"low":19454579.10986232,"close":19463896.75666276},{"time":1788837600,"open":19463896.907183073,"high":19490674.9309828,"low":19447637.427141752,"close":19454950.217654966},{"time":1788837660,"open":19454950.217654966,"high":19481296.22680814,"low":19430192.161376406,"close":19445863.38184714},{"time":1788837720,"open":19445863.38184714,"high":19476360.06671621,"low":19374428.360817894,"close":19433939.012008686},{"time":1788837780,"open":19433939.012008686,"high":19495386.59917502,"low":19433723.98392218,"close":19451791.710454106},{"time":1788837840,"open":19451791.710454106,"high":19480802.610798944,"low":19430192.161376406,"close":19440713.291822173},{"time":1788837900,"open":19430812.185411155,"high":19475074.686198846,"low":19423404.610405017,"close":19434395.40595403},{"time":1788837960,"open":19434395.40595403,"high":19474828.003892947,"low":19419241.541866936,"close":19433177.446799435},{"time":1788838020,"open":19433177.446799435,"high":19465700.758574646,"low":19418689.865415733,"close":19426898.673689734},{"time":1788838080,"open":19426898.673689734,"high":19454846.73711504,"low":19403956.177407857,"close":19417908.152583525},{"time":1788838140,"open":19417908.152583525,"high":19459040.33631534,"low":19399212.4766654,"close":19420136.67060241},{"time":1788838200,"open":19420136.60487425,"high":19478281.49025059,"low":19418515.77785358,"close":19437301.844671205},{"time":1788838260,"open":19437301.844671205,"high":19521266.434310608,"low":19432978.284925375,"close":19451453.062903706},{"time":1788838320,"open":19451453.062903706,"high":19494315.84007983,"low":19444125.85829127,"close":19459822.954208475},{"time":1788838380,"open":19459822.954208475,"high":19503689.767672304,"low":19447522.673632015,"close":19468969.26585288},{"time":1788838440,"open":19468969.26585288,"high":19506649.955333088,"low":19455587.173621275,"close":19465140.211518724},{"time":1788838500,"open":19383096.558763072,"high":19426150.841031037,"low":19375183.907647267,"close":19386973.463203944},{"time":1788838560,"open":19386973.463203944,"high":19419764.134382747,"low":19380116.97648073,"close":19387221.232982654},{"time":1788838620,"open":19387221.232982654,"high":19422220.560016703,"low":19381571.713014692,"close":19389424.31953932},{"time":1788838680,"open":19389424.31953932,"high":19415588.210805018,"low":19376779.142214112,"close":19379799.4755601},{"time":1788838740,"open":19379799.4755601,"high":19418781.564129163,"low":19373705.207998816,"close":19381060.43205603},{"time":1788838800,"open":19381060.245024253,"high":19415588.023440044,"low":19373504.892874155,"close":19380162.965349138},{"time":1788838860,"open":19380162.965349138,"high":19418781.376733374,"low":19372907.2557924,"close":19382769.30485126},{"time":1788838920,"open":19382769.30485126,"high":19413377.240390815,"low":19373926.088197615,"close":19379816.604429755},{"time":1788838980,"open":19379816.604429755,"high":19426887.581247207,"low":19376768.759264342,"close":19385909.91497532},{"time":1788839040,"open":19385909.91497532,"high":19419763.946977474,"low":19380365.80850365,"close":19387783.63473234},{"time":1788839100,"open":19383026.376559507,"high":19413279.765660174,"low":19377784.93297516,"close":19380445.08675796},{"time":1788839160,"open":19380445.08675796,"high":19405912.297058407,"low":19369436.829992604,"close":19376897.507973235},{"time":1788839220,"open":19376897.507973235,"high":19400755.06903717,"low":19359507.873989545,"close":19366573.352877382},{"time":1788839280,"open":19366573.352877382,"high":19401000.651323892,"low":19360796.95803114,"close":19363858.15391567},{"time":1788839340,"open":19363858.15391567,"high":19401982.980470795,"low":19357611.557492435,"close":19363746.831912633},{"time":1788839400,"open":19363745.981418252,"high":19409349.59657518,"low":19363745.981418252,"close":19383853.360645678},{"time":1788839460,"open":19383853.360645678,"high":19408367.26747142,"low":19373197.893625293,"close":19385660.014329646},{"time":1788839520,"open":19385660.014329646,"high":19402473.29284888,"low":19368950.746011645,"close":19375349.00024036},{"time":1788839580,"open":19375349.00024036,"high":19400999.79919325,"low":19367836.345191926,"close":19372067.143654887},{"time":1788839640,"open":19372067.143654887,"high":19395842.571398526,"low":19364684.927970294,"close":19369665.373623654},{"time":1788839700,"open":19404128.06504535,"high":19439208.529394247,"low":19401550.7061299,"close":19404787.04002126},{"time":1788839760,"open":19404787.04002126,"high":19431089.895192258,"low":19398587.7163416,"close":19404616.953985866},{"time":1788839820,"open":19404616.953985866,"high":19436994.35643007,"low":19400352.185043383,"close":19403430.470273994},{"time":1788839880,"open":19403430.470273994,"high":19435518.241120614,"low":19401049.762266155,"close":19405576.34331341},{"time":1788839940,"open":19405576.34331341,"high":19435518.241120614,"low":19402184.008391786,"close":19406055.00345421},{"time":1788840000,"open":19406055.281190906,"high":19437486.673053093,"low":19396312.507946026,"close":19403405.745021813},{"time":1788840060,"open":19403405.745021813,"high":19440438.90371425,"low":19403405.745021813,"close":19407867.739129845},{"time":1788840120,"open":19407867.739129845,"high":19434288.42317017,"low":19399028.70717748,"close":19404468.49244302},{"time":1788840180,"open":19404468.49244302,"high":19430106.0964002,"low":19399491.798647705,"close":19402061.218786452},{"time":1788840240,"open":19402061.218786452,"high":19428876.00029139,"low":19398379.84043814,"close":19400537.8530534},{"time":1788840300,"open":19417555.35154644,"high":19448380.706268296,"low":19413881.994670272,"close":19416364.21951257},{"time":1788840360,"open":19416364.21951257,"high":19452566.70163447,"low":19410452.252423275,"close":19419434.039045323},{"time":1788840420,"open":19419434.039045323,"high":19442717.300772883,"low":19403827.421978,"close":19411202.478000347},{"time":1788840480,"open":19411202.478000347,"high":19447642.001203675,"low":19408432.388115633,"close":19413315.07763896},{"time":1788840540,"open":19413315.07763896,"high":19446903.296139058,"low":19408557.555652738,"close":19410955.197338082},{"time":1788840600,"open":19410956.619479533,"high":19439517.66972684,"low":19402889.63094038,"close":19407545.389456246},{"time":1788840660,"open":19407545.389456246,"high":19440010.139806002,"low":19404734.36107065,"close":19405967.613854855},{"time":1788840720,"open":19405967.613854855,"high":19439517.66972684,"low":19352549.916097563,"close":19407494.90733241},{"time":1788840780,"open":19407494.90733241,"high":19441487.550043482,"low":19388498.298356168,"close":19395336.87153076},{"time":1788840840,"open":19395336.87153076,"high":19433854.263816502,"low":19393645.897620212,"close":19400070.74130366},{"time":1788840900,"open":19347013.13208405,"high":19373828.534429725,"low":19338673.593891326,"close":19345895.078360885},{"time":1788840960,"open":19345895.078360885,"high":19379722.012994245,"low":19336258.528153718,"close":19342656.1964726},{"time":1788841020,"open":19342656.1964726,"high":19383405.43709707,"low":19342656.1964726,"close":19351155.76370369},{"time":1788841080,"open":19351155.76370369,"high":19386106.614772476,"low":19347413.120718554,"close":19354148.627510507},{"time":1788841140,"open":19354148.627510507,"high":19384387.68352449,"low":19348910.836418394,"close":19353883.267663818},{"time":1788841200,"open":19353883.129143603,"high":19380458.559104387,"low":19345808.234038934,"close":19353560.39962162},{"time":1788841260,"open":19353560.39962162,"high":19384878.667996142,"low":19346138.217818804,"close":19351338.588147856},{"time":1788841320,"open":19351338.588147856,"high":19379967.43589419,"low":19339951.89312602,"close":19349531.209776446},{"time":1788841380,"open":19349531.209776446,"high":19374073.957371853,"low":19342206.111693,"close":19344201.854848098},{"time":1788841440,"open":19344201.854848098,"high":19372600.58774127,"low":19334725.879556324,"close":19341286.29743755},{"time":1788841500,"open":19305636.25367515,"high":19342530.331802487,"low":19292795.411445096,"close":19301145.155837446},{"time":1788841560,"open":19301145.155837446,"high":19340814.56891729,"low":19301145.155837446,"close":19308110.30610682},{"time":1788841620,"open":19308110.30610682,"high":19346206.966556486,"low":19304905.60118978,"close":19310257.480102185},{"time":1788841680,"open":19310257.480102185,"high":19346942.293507285,"low":19305324.00909582,"close":19311679.781992644},{"time":1788841740,"open":19311679.781992644,"high":19342040.11383529,"low":19300828.08889939,"close":19305725.122822437},{"time":1788841800,"open":19305724.849333253,"high":19343265.3847323,"low":19304471.499880016,"close":19312093.243710745},{"time":1788841860,"open":19312093.243710745,"high":19345471.365553446,"low":19308429.255095795,"close":19313314.76968941},{"time":1788841920,"open":19313314.76968941,"high":19353069.743937403,"low":19313314.76968941,"close":19319497.703712586},{"time":1788841980,"open":19319497.703712586,"high":19351844.199036766,"low":19318195.768026005,"close":19323126.075548895},{"time":1788842040,"open":19323126.075548895,"high":19346451.801473957,"low":19313352.32917672,"close":19322631.639853},{"time":1788842100,"open":19253518.253680874,"high":19273345.498755302,"low":19235238.363222,"close":19241851.672082707},{"time":1788842160,"open":19241851.672082707,"high":19267239.69195969,"low":19231617.869661167,"close":19235853.394888368},{"time":1788842220,"open":19235853.394888368,"high":19269926.24694976,"low":19232347.652258564,"close":19236456.92887423},{"time":1788842280,"open":19236456.92887423,"high":19270903.176037055,"low":19235600.634159055,"close":19239573.627498977},{"time":1788842340,"open":19239573.627498977,"high":19273833.96329895,"low":19239573.627498977,"close":19244261.217995796},{"time":1788842400,"open":19244260.14707025,"high":19275542.516535338,"low":19237329.903203443,"close":19243062.209551267},{"time":1788842460,"open":19243062.209551267,"high":19267727.084271878,"low":19232936.09146309,"close":19236920.81898932},{"time":1788842520,"open":19236920.81898932,"high":19266994.38749718,"low":19220450.512523603,"close":19233267.544080894},{"time":1788842580,"open":19233267.544080894,"high":19267482.852013644,"low":19221806.811997626,"close":19231648.251553215},{"time":1788842640,"open":19231648.251553215,"high":19270657.871370677,"low":19229358.699512783,"close":19232789.16131766},{"time":1788842700,"open":19200094.88883487,"high":19238386.859137487,"low":19195958.528276082,"close":19204889.890192464},{"time":1788842760,"open":19204889.890192464,"high":19235217.23707084,"low":19201040.923223007,"close":19205264.474214382},{"time":1788842820,"open":19205264.474214382,"high":19239118.310383637,"low":19202465.751563065,"close":19207816.349942423},{"time":1788842880,"open":19207816.349942423,"high":19235217.23707084,"low":19201035.715278104,"close":19205479.47874599},{"time":1788842940,"open":19205479.47874599,"high":19234973.41998879,"low":19202917.55013419,"close":19205722.057148036},{"time":1788843000,"open":19205721.788731143,"high":19240093.309814572,"low":19203271.602254514,"close":19205845.70873843},{"time":1788843060,"open":19205845.70873843,"high":19244725.834308773,"low":19204988.526831668,"close":19209509.32795442},{"time":1788843120,"open":19209509.32795442,"high":19237167.504870865,"low":19200847.80875734,"close":19203449.504787985},{"time":1788843180,"open":19203449.504787985,"high":19232778.797455307,"low":19190190.87914669,"close":19201722.336329516},{"time":1788843240,"open":19201722.336329516,"high":19224976.650938757,"low":19182316.79088711,"close":19195748.10958598},{"time":1788843300,"open":19196523.049288325,"high":19224045.98215709,"low":19180796.906476945,"close":19191724.15369101},{"time":1788843360,"open":19191724.15369101,"high":19223314.501392197,"low":19177890.342285767,"close":19183614.661961023},{"time":1788843420,"open":19183614.661961023,"high":19221363.886019148,"low":19177980.92033133,"close":19182977.811570913},{"time":1788843480,"open":19182977.811570913,"high":19259637.67266265,"low":19178246.768204115,"close":19183707.093861733},{"time":1788843540,"open":19183707.093861733,"high":19222583.020627305,"low":19173649.946791183,"close":19187237.189345296},{"time":1788843600,"open":19187236.966450054,"high":19217462.432026684,"low":19141829.00849388,"close":19165244.85257688},{"time":1788843660,"open":19165244.85257688,"high":19222826.624240253,"low":19159684.44213718,"close":19171296.71133214},{"time":1788843720,"open":19171296.71133214,"high":19245258.70076972,"low":19171296.71133214,"close":19200595.089065485},{"time":1788843780,"open":19200595.089065485,"high":19241601.296987742,"low":19194060.453954905,"close":19199951.438835952},{"time":1788843840,"open":19199951.438835952,"high":19232335.874073397,"low":19170483.955417063,"close":19184356.080008578},{"time":1788843900,"open":19089163.956672017,"high":19114342.290242694,"low":19066857.722238205,"close":19073074.706575096},{"time":1788843960,"open":19073074.706575096,"high":19128656.69665928,"low":19068524.234014705,"close":19085879.619177163},{"time":1788844020,"open":19085879.619177163,"high":19132295.952527903,"low":19085879.619177163,"close":19097106.085925043},{"time":1788844080,"open":19097106.085925043,"high":19121135.567864124,"low":19057763.5206598,"close":19081364.017703682},{"time":1788844140,"open":19081364.017703682,"high":19112158.73672152,"low":19064868.273331285,"close":19074450.66730195},{"time":1788844200,"open":19074449.464201808,"high":19128170.256054938,"low":19074449.464201808,"close":19091407.695082992},{"time":1788844260,"open":19091407.695082992,"high":19121376.978861988,"low":19076126.197032735,"close":19086158.162180025},{"time":1788844320,"open":19086158.162180025,"high":19126714.553799305,"low":19085009.782773137,"close":19090672.946270432},{"time":1788844380,"open":19090672.946270432,"high":19133750.448034864,"low":19090672.946270432,"close":19100278.702072855},{"time":1788844440,"open":19100278.702072855,"high":19130353.80943839,"low":19085628.088427372,"close":19096486.783036254},{"time":1788844500,"open":19139600.034623165,"high":19171841.367523544,"low":19115894.61907656,"close":19124174.694145236},{"time":1788844560,"open":19124174.694145236,"high":19174273.015401926,"low":19121267.587878723,"close":19133150.642341588},{"time":1788844620,"open":19133150.642341588,"high":19175488.839341115,"low":19133150.642341588,"close":19144066.591520004},{"time":1788844680,"open":19144066.591520004,"high":19187160.749157347,"low":19141961.792065077,"close":19153568.553002186},{"time":1788844740,"open":19153568.553002186,"high":19199075.823761415,"low":19151652.473864052,"close":19161352.253657322},{"time":1788844800,"open":19161352.59958454,"high":19231660.09239704,"low":19161211.423487436,"close":19168840.641295023},{"time":1788844860,"open":19168840.641295023,"high":19197860.34640853,"low":19161959.341164153,"close":19164812.236274928},{"time":1788844920,"open":19164812.236274928,"high":19197617.181616303,"low":19153830.95235022,"close":19161690.818809383},{"time":1788844980,"open":19161690.818809383,"high":19200048.829538584,"low":19151068.569443714,"close":19159277.239113074},{"time":1788845040,"open":19159277.239113074,"high":19195428.69848625,"low":19152107.249782957,"close":19159721.81466593},{"time":1788845100,"open":19165593.888102613,"high":19203744.108546197,"low":19163724.586700384,"close":19168645.234440118},{"time":1788845160,"open":19168645.234440118,"high":19204230.58718099,"low":19165461.635916628,"close":19169273.907546293},{"time":1788845220,"open":19169273.907546293,"high":19213473.681242105,"low":19158905.721103374,"close":19172020.503271148},{"time":1788845280,"open":19172020.503271148,"high":19195960.45038947,"low":19156328.67362573,"close":19162766.217817184},{"time":1788845340,"open":19162766.217817184,"high":19199122.56151564,"low":19157491.120497912,"close":19163344.807251282},{"time":1788845400,"open":19163344.80152702,"high":19197176.64124209,"low":19155274.50071037,"close":19162286.678432994},{"time":1788845460,"open":19162286.678432994,"high":19193284.81216489,"low":19145309.96687565,"close":19153115.74704624},{"time":1788845520,"open":19153115.74704624,"high":19188176.786501065,"low":19146286.743767764,"close":19153692.12344119},{"time":1788845580,"open":19153692.12344119,"high":19180393.128346663,"low":19137953.851332612,"close":19144540.849300656},{"time":1788845640,"open":19144540.849300656,"high":19174798.62404819,"low":19124725.86525969,"close":19134577.305402186},{"time":1788845700,"open":18861969.84798813,"high":18902577.235223424,"low":18848287.537317604,"close":18854375.05263751},{"time":1788845760,"open":18854375.05263751,"high":18900419.269914653,"low":18842800.431223016,"close":18858293.59673449},{"time":1788845820,"open":18858293.59673449,"high":18901618.139530636,"low":18843878.516909517,"close":18856825.349301692},{"time":1788845880,"open":18856825.349301692,"high":18907132.939764164,"low":18856825.349301692,"close":18868576.30392261},{"time":1788845940,"open":18868576.30392261,"high":18910250.000765722,"low":18862346.085922696,"close":18869625.664745394},{"time":1788846000,"open":18869626.743901722,"high":18903777.185948804,"low":18856351.714947063,"close":18866457.73337388},{"time":1788846060,"open":18866457.73337388,"high":18894905.550283153,"low":18847939.192316506,"close":18855249.047041487},{"time":1788846120,"open":18855249.047041487,"high":18898741.933273707,"low":18852308.042935234,"close":18860199.45691857},{"time":1788846180,"open":18860199.45691857,"high":18889870.29760805,"low":18846655.45132139,"close":18851169.644532878},{"time":1788846240,"open":18851169.644532878,"high":18880998.6619424,"low":18840088.428144857,"close":18847075.484696653},{"time":1788846300,"open":18944712.483781844,"high":18980980.54429207,"low":18938370.08008346,"close":18945273.60492989},{"time":1788846360,"open":18945273.60492989,"high":18995158.306045547,"low":18941347.191289682,"close":18947711.3367008},{"time":1788846420,"open":18947711.3367008,"high":18978088.351304647,"low":18938363.262365095,"close":18945465.582682993},{"time":1788846480,"open":18945465.582682993,"high":18991103.21974805,"low":18938698.71563677,"close":18947169.542010672},{"time":1788846540,"open":18947169.542010672,"high":18987246.962431487,"low":18947169.542010672,"close":18958320.756000493},{"time":1788846600,"open":18958320.99947749,"high":18996887.849695202,"low":18948253.281730954,"close":18956564.718532514},{"time":1788846660,"open":18956564.718532514,"high":18989416.351048406,"low":18951238.327224955,"close":18955354.400773942},{"time":1788846720,"open":18955354.400773942,"high":18987488.22236536,"low":18943178.291976698,"close":18949540.47839573},{"time":1788846780,"open":18949540.47839573,"high":18978329.6111209,"low":18937348.815157782,"close":18941783.89808213},{"time":1788846840,"open":18941783.89808213,"high":18977606.562864758,"low":18937703.88363631,"close":18941506.990737174},{"time":1788846900,"open":18955685.61661813,"high":18988676.65653862,"low":18948253.57187809,"close":18954896.229021717},{"time":1788846960,"open":18954896.229021717,"high":18991812.211005766,"low":18946714.73567309,"close":18952843.653463118},{"time":1788847020,"open":18952843.653463118,"high":18982164.351106856,"low":18943734.637435243,"close":18949521.686368443},{"time":1788847080,"open":18949521.686368443,"high":18974687.2596852,"low":18936907.17850018,"close":18941479.871103134},{"time":1788847140,"open":18941479.871103134,"high":18975893.242172565,"low":18939550.41559543,"close":18943042.728743885},{"time":1788847200,"open":18943041.881965913,"high":18982163.502580095,"low":18924353.47241247,"close":18937378.56596846},{"time":1788847260,"open":18937378.56596846,"high":18975410.000952747,"low":18929229.32963124,"close":18940500.574426815},{"time":1788847320,"open":18940500.574426815,"high":18978063.16230635,"low":18914315.398444757,"close":18929172.458061464},{"time":1788847380,"open":18929172.458061464,"high":18978545.55527973,"low":18924885.04948726,"close":18936376.816621944},{"time":1788847440,"open":18936376.816621944,"high":18973721.62554591,"low":18926007.15224855,"close":18939075.221990053},{"time":1788847500,"open":18952183.10157636,"high":18981060.762079306,"low":18926144.00370657,"close":18938645.584990002},{"time":1788847560,"open":18938645.584990002,"high":18975509.403404724,"low":18929157.17006333,"close":18940260.086746242},{"time":1788847620,"open":18940260.086746242,"high":18986370.757333256,"low":18938700.87046695,"close":18947119.9724464},{"time":1788847680,"open":18947119.9724464,"high":18996508.020999886,"low":18947119.9724464,"close":18960256.58162983},{"time":1788847740,"open":18960256.58162983,"high":18997714.838103056,"low":18957809.122225836,"close":18965147.024398945},{"time":1788847800,"open":18965147.111764397,"high":18991198.113231394,"low":18934731.14071395,"close":18950989.83745207},{"time":1788847860,"open":18950989.83745207,"high":18983957.21057902,"low":18933970.409485895,"close":18941113.228647493},{"time":1788847920,"open":18941113.228647493,"high":18977923.12503537,"low":18936028.6918406,"close":18940708.136893928},{"time":1788847980,"open":18940708.136893928,"high":18989508.569279175,"low":18940708.136893928,"close":18951904.798501972},{"time":1788848040,"open":18951904.798501972,"high":18992163.56691838,"low":18948610.65973836,"close":18955034.07996555},{"time":1788848100,"open":18931030.532533515,"high":18975103.676297106,"low":18930606.712382656,"close":18939189.26866386},{"time":1788848160,"open":18939189.26866386,"high":18974380.502977464,"low":18910256.724724863,"close":18937318.140152857},{"time":1788848220,"open":18937318.140152857,"high":18971791.02062558,"low":18918484.066407606,"close":18930854.865441766},{"time":1788848280,"open":18930854.865441766,"high":18953167.41893465,"low":18913956.74262163,"close":18918099.603447616},{"time":1788848340,"open":18918099.603447616,"high":18945694.627965022,"low":18903767.794966985,"close":18911694.282441452}]},"pricing":{"DZD":"derived"},"outliers_excluded":6,"wicks_clipped":0}