{"as_of":"2026-09-10T05:00:46.477271+00:00","base":"BTC","window_minutes":1440,"series":{"HUF":[{"time":1788930000,"open":24706328.451928753,"high":24748860.72852832,"low":24692871.74973453,"close":24706328.451928753},{"time":1788930060,"open":24706328.451928753,"high":24732932.408986222,"low":24693430.671965167,"close":24702537.478735708},{"time":1788930120,"open":24702537.478735708,"high":24727622.969138857,"low":24676480.05896279,"close":24699020.177000523},{"time":1788930180,"open":24699020.177000523,"high":24722938.169273533,"low":24675287.026012808,"close":24691400.437159803},{"time":1788930240,"open":24691400.437159803,"high":24741989.688725848,"low":24684480.52255553,"close":24699178.61790513},{"time":1788930300,"open":24696471.169626627,"high":24734905.547052484,"low":24686704.482539453,"close":24703535.640871428},{"time":1788930360,"open":24703535.640871428,"high":24733968.689786103,"low":24683460.737567406,"close":24696711.600255884},{"time":1788930420,"open":24696711.600255884,"high":24732719.54676426,"low":24685907.025014,"close":24701422.691589594},{"time":1788930480,"open":24701422.691589594,"high":24734280.97554156,"low":24692467.23101461,"close":24702042.02900563},{"time":1788930540,"open":24702042.02900563,"high":24731782.689497873,"low":24685775.551940806,"close":24700599.58246982},{"time":1788930600,"open":24704671.40537779,"high":24732111.606033035,"low":24693532.965073373,"close":24706140.25792107},{"time":1788930660,"open":24706140.25792107,"high":24739607.699669942,"low":24687003.97617372,"close":24702022.86118426},{"time":1788930720,"open":24702022.86118426,"high":24740857.048609424,"low":24696029.67819738,"close":24705443.89366499},{"time":1788930780,"open":24705443.89366499,"high":24757098.58482272,"low":24705443.89366499,"close":24726164.585093882},{"time":1788930840,"open":24726164.585093882,"high":24799310.88726025,"low":24717791.744810395,"close":24749463.85885371},{"time":1788930900,"open":24744779.196337007,"high":24795819.135111254,"low":24726689.073491022,"close":24748816.825795587},{"time":1788930960,"open":24748816.825795587,"high":24805705.25371294,"low":24748704.421621826,"close":24764301.283590958},{"time":1788931020,"open":24764301.283590958,"high":24806748.869122926,"low":24752777.330572706,"close":24771663.15306792},{"time":1788931080,"open":24771663.15306792,"high":24791134.963391963,"low":24735302.317635164,"close":24753786.477993686},{"time":1788931140,"open":24753786.477993686,"high":24792071.79773582,"low":24741680.757818766,"close":24758517.396658327},{"time":1788931200,"open":24756613.532459434,"high":24800481.13837351,"low":24747566.630174693,"close":24759250.579564493},{"time":1788931260,"open":24759250.579564493,"high":24783920.271267407,"low":24731069.599943083,"close":24751834.766352642},{"time":1788931320,"open":24751834.766352642,"high":24763936.008786637,"low":24693977.744289014,"close":24729609.15032159},{"time":1788931380,"open":24729609.15032159,"high":24760813.46777402,"low":24710535.339744974,"close":24724510.112284303},{"time":1788931440,"open":24724510.112284303,"high":24746137.525014702,"low":24708563.382669024,"close":24717253.110922053},{"time":1788931500,"open":24713680.805941135,"high":24751615.105655737,"low":24694304.500466127,"close":24709471.651481852},{"time":1788931560,"open":24709471.651481852,"high":24742248.836490262,"low":24691553.787268765,"close":24702880.783377208},{"time":1788931620,"open":24702880.783377208,"high":24738502.328824073,"low":24696535.862152547,"close":24704228.565126337},{"time":1788931680,"open":24704228.565126337,"high":24733506.985269155,"low":24693190.396552294,"close":24701006.259657335},{"time":1788931740,"open":24701006.259657335,"high":24727887.22376987,"low":24690305.62883646,"close":24698333.17581263},{"time":1788931800,"open":24705491.776129436,"high":24737552.78578056,"low":24685734.859807402,"close":24702438.19915379},{"time":1788931860,"open":24702438.19915379,"high":24721000.91422678,"low":24653355.42652816,"close":24676397.397766802},{"time":1788931920,"open":24676397.397766802,"high":24688834.06950906,"low":24648987.48696653,"close":24657348.498046275},{"time":1788931980,"open":24657348.498046275,"high":24699139.95179726,"low":24646002.385146074,"close":24657572.007975888},{"time":1788932040,"open":24657572.007975888,"high":24705073.64159956,"low":24657572.007975888,"close":24671138.620345317},{"time":1788932100,"open":24668277.942923136,"high":24700023.186570775,"low":24644050.831327148,"close":24659663.386020157},{"time":1788932160,"open":24659663.386020157,"high":24706268.451598987,"low":24646467.591620103,"close":24665412.56954215},{"time":1788932220,"open":24665412.56954215,"high":24698461.870313723,"low":24656509.819467023,"close":24665598.271842565},{"time":1788932280,"open":24665598.271842565,"high":24691279.81553128,"low":24646485.887950182,"close":24657846.25639969},{"time":1788932340,"open":24657846.25639969,"high":24680662.864983324,"low":24640699.602941293,"close":24652360.391747948},{"time":1788932400,"open":24650430.423952304,"high":24685340.75417495,"low":24636923.32728133,"close":24643571.72454852},{"time":1788932460,"open":24643571.72454852,"high":24675608.293410745,"low":24627929.46183955,"close":24642179.837492377},{"time":1788932520,"open":24642179.837492377,"high":24663430.980009887,"low":24623086.236088365,"close":24632435.38373616},{"time":1788932580,"open":24632435.38373616,"high":24668426.80089229,"low":24625436.764108513,"close":24638977.72988763},{"time":1788932640,"open":24638977.72988763,"high":24669675.756112892,"low":24625906.487300616,"close":24638100.71353774},{"time":1788932700,"open":24644560.711980917,"high":24668336.016570482,"low":24628814.263441138,"close":24639364.462217502},{"time":1788932760,"open":24639364.462217502,"high":24668252.401963063,"low":24613194.13988524,"close":24622075.873986725},{"time":1788932820,"open":24622075.873986725,"high":24659591.03773345,"low":24614723.406650424,"close":24627907.224284004},{"time":1788932880,"open":24627907.224284004,"high":24657092.472351443,"low":24610573.98109639,"close":24621361.44329375},{"time":1788932940,"open":24621361.44329375,"high":24658029.434369694,"low":24615211.36239114,"close":24628254.910167094},{"time":1788933000,"open":24633535.57782617,"high":24658318.28390995,"low":24615119.61002851,"close":24627075.194281165},{"time":1788933060,"open":24627075.194281165,"high":24662066.935577866,"low":24617698.284468453,"close":24628338.984829124},{"time":1788933120,"open":24628338.984829124,"high":24664253.649050817,"low":24623826.83827558,"close":24633250.759880908},{"time":1788933180,"open":24633250.759880908,"high":24672492.683709256,"low":24628309.267909154,"close":24639570.65724858},{"time":1788933240,"open":24639570.65724858,"high":24679560.64336147,"low":24630361.504550792,"close":24642277.453281317},{"time":1788933300,"open":24646092.40521309,"high":24679319.699216645,"low":24638283.994515754,"close":24643255.455656353},{"time":1788933360,"open":24643255.455656353,"high":24689005.215239886,"low":24643255.455656353,"close":24656841.046153232},{"time":1788933420,"open":24656841.046153232,"high":24692129.575247385,"low":24646710.77906472,"close":24660915.635208804},{"time":1788933480,"open":24660915.635208804,"high":24685568.41923164,"low":24645536.47103764,"close":24655212.207345832},{"time":1788933540,"open":24655212.207345832,"high":24684006.23922789,"low":24642739.940868236,"close":24653701.319120474},{"time":1788933600,"open":24658616.316062298,"high":24697989.728166282,"low":24648079.652145494,"close":24664437.468821634},{"time":1788933660,"open":24664437.468821634,"high":24684864.800052017,"low":24643436.321507286,"close":24655240.31942696},{"time":1788933720,"open":24655240.31942696,"high":24679239.830860186,"low":24641035.47227818,"close":24652074.92803484},{"time":1788933780,"open":24652074.92803484,"high":24678614.83428332,"low":24633326.66754461,"close":24645740.428221777},{"time":1788933840,"open":24645740.428221777,"high":24670802.377072442,"low":24630387.933039006,"close":24640499.857655637},{"time":1788933900,"open":24637513.209652375,"high":24684372.457909547,"low":24632943.172502052,"close":24648306.087526765},{"time":1788933960,"open":24648306.087526765,"high":24683122.61626611,"low":24641187.90076142,"close":24649920.955161773},{"time":1788934020,"open":24649920.955161773,"high":24693746.270235334,"low":24646843.216250055,"close":24660318.1755006},{"time":1788934080,"open":24660318.1755006,"high":24700533.24873841,"low":24660173.51025402,"close":24668741.00562888},{"time":1788934140,"open":24668741.00562888,"high":24693746.270235334,"low":24649822.540576205,"close":24662618.215327006},{"time":1788934200,"open":24653745.641370375,"high":24696419.373739257,"low":24641075.047847927,"close":24662923.737178355},{"time":1788934260,"open":24662923.737178355,"high":24719845.47379403,"low":24661810.451297235,"close":24678773.691237763},{"time":1788934320,"open":24678773.691237763,"high":24732339.393823236,"low":24678773.691237763,"close":24699480.62469175},{"time":1788934380,"open":24699480.62469175,"high":24727341.825811554,"low":24683168.894128695,"close":24695264.12185088},{"time":1788934440,"open":24695264.12185088,"high":24741397.485844415,"low":24682999.006937515,"close":24702888.26938588},{"time":1788934500,"open":24715799.10283733,"high":24748078.22097837,"low":24707751.80116689,"close":24716498.407543294},{"time":1788934560,"open":24716498.407543294,"high":24762141.227127355,"low":24710516.897853184,"close":24725089.71013921},{"time":1788934620,"open":24725089.71013921,"high":24761828.7158796,"low":24716213.881316632,"close":24728040.524844866},{"time":1788934680,"open":24728040.524844866,"high":24770895.682237912,"low":24722787.96986011,"close":24732743.95646604},{"time":1788934740,"open":24732743.95646604,"high":24763391.272118375,"low":24718482.37125784,"close":24731032.31718635},{"time":1788934800,"open":24719145.011883747,"high":24751488.41304626,"low":24714005.871619795,"close":24721796.04073106},{"time":1788934860,"open":24721796.04073106,"high":24749926.60787128,"low":24710240.22568545,"close":24717852.88528441},{"time":1788934920,"open":24717852.88528441,"high":24767731.186866026,"low":24713735.54717271,"close":24727328.721267957},{"time":1788934980,"open":24727328.721267957,"high":24790084.40498363,"low":24727328.721267957,"close":24751930.302683353},{"time":1788935040,"open":24751930.302683353,"high":24783036.877580807,"low":24727299.15074413,"close":24745315.771124262},{"time":1788935100,"open":24746883.388788335,"high":24772736.41360242,"low":24723491.6368501,"close":24735819.87517371},{"time":1788935160,"open":24735819.87517371,"high":24763989.750555865,"low":24725316.97435806,"close":24735621.471382394},{"time":1788935220,"open":24735621.471382394,"high":24755243.08750931,"low":24715213.106933992,"close":24724667.49994629},{"time":1788935280,"open":24724667.49994629,"high":24750244.994339854,"low":24716075.830287743,"close":24725491.309322633},{"time":1788935340,"open":24725491.309322633,"high":24750869.755986035,"low":24717029.797082726,"close":24723413.33242549},{"time":1788935400,"open":24743590.306178156,"high":24788576.73967909,"low":24739134.401768133,"close":24754097.688406095},{"time":1788935460,"open":24754097.688406095,"high":24783574.567526147,"low":24743293.762032967,"close":24754027.367578305},{"time":1788935520,"open":24754027.367578305,"high":24773882.858979814,"low":24731079.388461333,"close":24743926.66539464},{"time":1788935580,"open":24743926.66539464,"high":24764503.786193043,"low":24731454.878673352,"close":24737138.987916857},{"time":1788935640,"open":24737138.987916857,"high":24782324.02448791,"low":24732151.65012043,"close":24744375.8795482},{"time":1788935700,"open":24737589.370706886,"high":24787091.458350413,"low":24737589.370706886,"close":24754568.554072883},{"time":1788935760,"open":24754568.554072883,"high":24784278.50821896,"low":24744074.378681995,"close":24753420.859696556},{"time":1788935820,"open":24753420.859696556,"high":24784903.60824817,"low":24746375.755853217,"close":24755409.157404438},{"time":1788935880,"open":24755409.157404438,"high":24784591.058233567,"low":24743361.061239388,"close":24752405.590936303},{"time":1788935940,"open":24752405.590936303,"high":24778965.157970656,"low":24741698.977262903,"close":24749029.60392752},{"time":1788936000,"open":24745977.480437383,"high":24774971.80832946,"low":24733576.51017498,"close":24745165.718053274},{"time":1788936060,"open":24745165.718053274,"high":24768721.57892917,"low":24727206.641641665,"close":24734802.61320033},{"time":1788936120,"open":24734802.61320033,"high":24766846.510109086,"low":24733095.714233793,"close":24735524.665859643},{"time":1788936180,"open":24735524.665859643,"high":24765283.952759013,"low":24724665.662140388,"close":24732985.890880562},{"time":1788936240,"open":24732985.890880562,"high":24768721.57892917,"low":24727934.014638845,"close":24734704.078609355},{"time":1788936300,"open":24726431.853220128,"high":24764811.67415476,"low":24713562.16659605,"close":24725777.267578043},{"time":1788936360,"open":24725777.267578043,"high":24754502.244662926,"low":24711859.222755138,"close":24720577.843333725},{"time":1788936420,"open":24720577.843333725,"high":24755127.05857152,"low":24714212.97597394,"close":24724806.69103418},{"time":1788936480,"open":24724806.69103418,"high":24755751.872480117,"low":24711006.03832753,"close":24719835.524128802},{"time":1788936540,"open":24719835.524128802,"high":24746067.25689688,"low":24709475.896908533,"close":24714706.634533446},{"time":1788936600,"open":24711848.13578504,"high":24751639.143161047,"low":24707646.967312947,"close":24717347.944751024},{"time":1788936660,"open":24717347.944751024,"high":24746016.468376514,"low":24705032.05688023,"close":24713591.36444346},{"time":1788936720,"open":24713591.36444346,"high":24743205.130984247,"low":24697625.882167574,"close":24708376.32071745},{"time":1788936780,"open":24708376.32071745,"high":24738831.939485166,"low":24703818.22899335,"close":24709676.627742812},{"time":1788936840,"open":24709676.627742812,"high":24737270.08537835,"low":24702470.449696038,"close":24704891.660423294},{"time":1788936900,"open":24716712.418687034,"high":24756294.30255427,"low":24715466.713699214,"close":24723945.997165922},{"time":1788936960,"open":24723945.997165922,"high":24751606.49829323,"low":24714464.357486133,"close":24720624.575721588},{"time":1788937020,"open":24720624.575721588,"high":24757544.383690543,"low":24711775.33649633,"close":24721039.178821955},{"time":1788937080,"open":24721039.178821955,"high":24765044.87050821,"low":24716748.544357993,"close":24729092.960680675},{"time":1788937140,"open":24729092.960680675,"high":24764732.35022414,"low":24724227.77351914,"close":24732695.10690953},{"time":1788937200,"open":24737797.609553725,"high":24769216.292825144,"low":24729408.127876513,"close":24736609.96523497},{"time":1788937260,"open":24736609.96523497,"high":24769841.46234288,"low":24725877.73212691,"close":24736159.040517155},{"time":1788937320,"open":24736159.040517155,"high":24772967.309931576,"low":24729682.886531416,"close":24739600.91819041},{"time":1788937380,"open":24739600.91819041,"high":24771716.9708961,"low":24724693.615265083,"close":24735701.42931007},{"time":1788937440,"open":24735701.42931007,"high":24782970.022215404,"low":24735701.42931007,"close":24743475.24452403},{"time":1788937500,"open":24746663.411234695,"high":24806796.530092534,"low":24736019.14141793,"close":24763096.702037808},{"time":1788937560,"open":24763096.702037808,"high":24823365.656949434,"low":24763096.702037808,"close":24780610.055527788},{"time":1788937620,"open":24780610.055527788,"high":24843686.28422676,"low":24777742.487622656,"close":24797625.04270429},{"time":1788937680,"open":24797625.04270429,"high":24821489.90673922,"low":24769667.4833882,"close":24784277.721453328},{"time":1788937740,"open":24784277.721453328,"high":24818363.65638886,"low":24762891.240604024,"close":24778545.539718084},{"time":1788937800,"open":24788974.256632816,"high":24834438.750838596,"low":24781402.31004663,"close":24798526.516791098},{"time":1788937860,"open":24798526.516791098,"high":24826307.07893479,"low":24783275.51722704,"close":24796052.44824365},{"time":1788937920,"open":24796052.44824365,"high":24831311.184721746,"low":24782828.628651448,"close":24797342.486956436},{"time":1788937980,"open":24797342.486956436,"high":24824743.295876365,"low":24766501.36781106,"close":24786343.73618035},{"time":1788938040,"open":24786343.73618035,"high":24823805.02604131,"low":24767258.18607211,"close":24784058.45992824},{"time":1788938100,"open":24769485.7698446,"high":24805145.520220578,"low":24747661.309357848,"close":24757934.131038025},{"time":1788938160,"open":24757934.131038025,"high":24803270.083930332,"low":24749610.882341456,"close":24774035.841295764},{"time":1788938220,"open":24774035.841295764,"high":24800769.502210002,"low":24749138.29295349,"close":24763364.34507345},{"time":1788938280,"open":24763364.34507345,"high":24808271.247370988,"low":24752074.2890531,"close":24769041.762795255},{"time":1788938340,"open":24769041.762795255,"high":24801394.647640087,"low":24749802.85720901,"close":24764961.897887945},{"time":1788938400,"open":24759700.79383367,"high":24804250.96786292,"low":24757516.14929652,"close":24766804.82343684},{"time":1788938460,"open":24766804.82343684,"high":24803313.448927984,"low":24749348.33782714,"close":24765803.935875844},{"time":1788938520,"open":24765803.935875844,"high":24806438.51204443,"low":24756349.219955556,"close":24773105.267040286},{"time":1788938580,"open":24773105.267040286,"high":24811126.106719103,"low":24741957.38404565,"close":24763743.93944177},{"time":1788938640,"open":24763743.93944177,"high":24807688.53729101,"low":24750508.999663126,"close":24766281.774932727},{"time":1788938700,"open":24771301.565890275,"high":24811466.44223045,"low":24753815.622865956,"close":24774480.517585285},{"time":1788938760,"open":24774480.517585285,"high":24802089.3526568,"low":24744298.97573135,"close":24762194.919993117},{"time":1788938820,"open":24762194.919993117,"high":24807090.467096083,"low":24752992.01464086,"close":24769970.226595193},{"time":1788938880,"open":24769970.226595193,"high":24807403.036748536,"low":24748443.31459938,"close":24771216.659265608},{"time":1788938940,"open":24771216.659265608,"high":24803964.77057153,"low":24749537.452490587,"close":24769520.914709993},{"time":1788939000,"open":24793385.55465787,"high":24833181.399727315,"low":24780417.30903668,"close":24797574.776844822},{"time":1788939060,"open":24797574.776844822,"high":24825985.37125136,"low":24772890.577765644,"close":24790299.61689391},{"time":1788939120,"open":24790299.61689391,"high":24823169.534021635,"low":24771885.808519285,"close":24789017.616037823},{"time":1788939180,"open":24789017.616037823,"high":24821292.30920182,"low":24762578.094485577,"close":24773026.14326297},{"time":1788939240,"open":24773026.14326297,"high":24814096.280725863,"low":24765617.503688656,"close":24784401.085339386},{"time":1788939300,"open":24784266.396152046,"high":24812709.953749843,"low":24763970.397900265,"close":24780095.976166125},{"time":1788939360,"open":24780095.976166125,"high":24812397.084646814,"low":24763395.902469225,"close":24777914.272499803},{"time":1788939420,"open":24777914.272499803,"high":24811145.608234707,"low":24764060.713215303,"close":24778688.91402757},{"time":1788939480,"open":24778688.91402757,"high":24820218.812222484,"low":24764942.870610245,"close":24785008.530724987},{"time":1788939540,"open":24785008.530724987,"high":24816151.513883136,"low":24764760.71650123,"close":24780605.779128805},{"time":1788939600,"open":24784465.695176046,"high":24816261.952621844,"low":24766327.510142636,"close":24780019.21345889},{"time":1788939660,"open":24780019.21345889,"high":24817826.541805048,"low":24770833.841324136,"close":24785886.904008474},{"time":1788939720,"open":24785886.904008474,"high":24821268.638008095,"low":24771647.319333673,"close":24788182.869377077},{"time":1788939780,"open":24788182.869377077,"high":24816574.870458484,"low":24766863.423748773,"close":24782821.127963666},{"time":1788939840,"open":24782821.127963666,"high":24806874.417522624,"low":24756807.086308014,"close":24774622.807119153},{"time":1788939900,"open":24775185.005347814,"high":24808376.122433674,"low":24759957.1494844,"close":24777250.373441488},{"time":1788939960,"open":24777250.373441488,"high":24827151.61868547,"low":24762071.26544981,"close":24787781.25176435},{"time":1788940020,"open":24787781.25176435,"high":24820267.270059813,"low":24765611.748266477,"close":24788582.29747639},{"time":1788940080,"open":24788582.29747639,"high":24809940.747121323,"low":24760682.57586536,"close":24779885.72599107},{"time":1788940140,"open":24779885.72599107,"high":24813069.996496625,"low":24750769.717403375,"close":24772613.14451436},{"time":1788940200,"open":24754701.23211314,"high":24799193.91443774,"low":24740161.330320477,"close":24765331.346709102},{"time":1788940260,"open":24765331.346709102,"high":24812327.25883869,"low":24744169.482368875,"close":24767762.691945557},{"time":1788940320,"open":24767762.691945557,"high":24808887.57340035,"low":24748009.209195193,"close":24771921.782305576},{"time":1788940380,"open":24771921.782305576,"high":24814516.149572186,"low":24754153.74809098,"close":24778301.8091757},{"time":1788940440,"open":24778301.8091757,"high":24806385.983990643,"low":24758415.829240743,"close":24777077.299371123},{"time":1788940500,"open":24780075.68145651,"high":24806260.547675237,"low":24760602.547014117,"close":24778921.854252975},{"time":1788940560,"open":24778921.854252975,"high":24808449.703295935,"low":24749810.854924683,"close":24769428.89290574},{"time":1788940620,"open":24769428.89290574,"high":24808449.703295935,"low":24755077.036804907,"close":24773961.457027946},{"time":1788940680,"open":24773961.457027946,"high":24813140.751054574,"low":24752751.685093507,"close":24777564.83482729},{"time":1788940740,"open":24777564.83482729,"high":24819395.481399424,"low":24762029.189891703,"close":24784406.461368583},{"time":1788940800,"open":24781231.49001073,"high":24820281.081732064,"low":24753121.48667542,"close":24778770.278825305},{"time":1788940860,"open":24778770.278825305,"high":24828098.49309639,"low":24756350.040767446,"close":24785355.531303827},{"time":1788940920,"open":24785355.531303827,"high":24860618.92437198,"low":24770248.74292099,"close":24816696.769078415},{"time":1788940980,"open":24816696.769078415,"high":24859368.13855369,"low":24791848.9804916,"close":24817695.44231272},{"time":1788941040,"open":24817695.44231272,"high":24859055.442099117,"low":24777150.380396407,"close":24796520.34060091},{"time":1788941100,"open":24794780.20114561,"high":24858874.286685757,"low":24794780.20114561,"close":24820925.894201577},{"time":1788941160,"open":24820925.894201577,"high":24851057.423922032,"low":24797786.25994625,"close":24817975.57088964},{"time":1788941220,"open":24817975.57088964,"high":24854496.843538072,"low":24803629.796905283,"close":24820008.79532955},{"time":1788941280,"open":24820008.79532955,"high":24862939.055322893,"low":24802757.859136086,"close":24828414.49216789},{"time":1788941340,"open":24828414.49216789,"high":24882637.54948748,"low":24814295.793563712,"close":24843564.152303293},{"time":1788941400,"open":24839993.45929446,"high":24883750.684134547,"low":24821745.888069246,"close":24846749.244047575},{"time":1788941460,"open":24846749.244047575,"high":24894380.08954017,"low":24825530.611939788,"close":24850357.07135775},{"time":1788941520,"open":24850357.07135775,"high":24882187.536280777,"low":24824067.36683648,"close":24847065.579141576},{"time":1788941580,"open":24847065.579141576,"high":24878123.35186098,"low":24822982.96282609,"close":24845674.783497293},{"time":1788941640,"open":24845674.783497293,"high":24872496.019587416,"low":24796571.277325388,"close":24817441.987989336},{"time":1788941700,"open":24816514.16953218,"high":24867814.72830011,"low":24801331.686252683,"close":24825109.529353775},{"time":1788941760,"open":24825109.529353775,"high":24879694.207849,"low":24812639.411239892,"close":24841045.48316089},{"time":1788941820,"open":24841045.48316089,"high":24873441.85019169,"low":24823094.18897492,"close":24841530.768916},{"time":1788941880,"open":24841530.768916,"high":24874379.703840286,"low":24825199.429239754,"close":24844321.65853608},{"time":1788941940,"open":24844321.65853608,"high":24879381.589966133,"low":24825725.23587397,"close":24846319.003331278},{"time":1788942000,"open":24840910.929249782,"high":24873966.31944971,"low":24818454.79931219,"close":24837742.256606724},{"time":1788942060,"open":24837742.256606724,"high":24908346.801646374,"low":24813272.12924885,"close":24851778.392258402},{"time":1788942120,"open":24851778.392258402,"high":24905533.85310301,"low":24843682.40912683,"close":24870657.247123413},{"time":1788942180,"open":24870657.247123413,"high":24895844.808120314,"low":24841872.395810403,"close":24861938.154903285},{"time":1788942240,"open":24861938.154903285,"high":24893656.959253255,"low":24834695.818996612,"close":24851442.359647267},{"time":1788942300,"open":24858004.085669696,"high":24901167.728625227,"low":24845358.871565156,"close":24868899.826733112},{"time":1788942360,"open":24868899.826733112,"high":24911484.59661072,"low":24854841.943071384,"close":24879603.810697842},{"time":1788942420,"open":24879603.810697842,"high":24914298.287879493,"low":24862712.663718723,"close":24882806.341711063},{"time":1788942480,"open":24882806.341711063,"high":24941497.303477615,"low":24865521.755990352,"close":24900835.513442826},{"time":1788942540,"open":24900835.513442826,"high":24932743.597308103,"low":24861964.57708627,"close":24891158.252587836},{"time":1788942600,"open":24890881.11923672,"high":24929339.7121297,"low":24868636.80670196,"close":24890669.736393526},{"time":1788942660,"open":24890669.736393526,"high":24928714.454364885,"low":24869480.445889752,"close":24892040.494696293},{"time":1788942720,"open":24892040.494696293,"high":24929964.969894517,"low":24873127.200272497,"close":24894186.973657705},{"time":1788942780,"open":24894186.973657705,"high":24939969.09413159,"low":24872909.742979977,"close":24894758.14813593},{"time":1788942840,"open":24894758.14813593,"high":24939343.83636677,"low":24891134.38601496,"close":24908075.125414554},{"time":1788942900,"open":24913980.852756895,"high":24950572.92866804,"low":24897015.927731074,"close":24917141.843558375},{"time":1788942960,"open":24917141.843558375,"high":24963081.04894811,"low":24885194.82285165,"close":24916287.732442744},{"time":1788943020,"open":24916287.732442744,"high":24931498.045240935,"low":24858851.626346912,"close":24882518.55305159},{"time":1788943080,"open":24882518.55305159,"high":24931810.748247936,"low":24877262.47606264,"close":24898008.555673078},{"time":1788943140,"open":24898008.555673078,"high":24928683.71817792,"low":24873947.740643278,"close":24896483.995229363},{"time":1788943200,"open":24900236.9346454,"high":24942449.516057096,"low":24881895.699336942,"close":24903048.017981403},{"time":1788943260,"open":24903048.017981403,"high":24945889.76764548,"low":24887742.12189923,"close":24907906.64522031},{"time":1788943320,"open":24907906.64522031,"high":24942762.266201496,"low":24886405.28296688,"close":24912143.300244607},{"time":1788943380,"open":24912143.300244607,"high":24948079.01865627,"low":24879681.89491768,"close":24911991.851941913},{"time":1788943440,"open":24911991.851941913,"high":24935256.262735937,"low":24873965.94123623,"close":24898977.512796987},{"time":1788943500,"open":24897579.695198003,"high":24929478.15224955,"low":24873039.846114535,"close":24889608.318964053},{"time":1788943560,"open":24889608.318964053,"high":24940423.792785566,"low":24866883.867144544,"close":24899056.3238062},{"time":1788943620,"open":24899056.3238062,"high":24944176.583826486,"low":24899056.3238062,"close":24910985.119441323},{"time":1788943680,"open":24910985.119441323,"high":24936358.2691579,"low":24881923.39783588,"close":24895461.097253207},{"time":1788943740,"open":24895461.097253207,"high":24933230.94329047,"low":24875168.134992708,"close":24894375.531817958},{"time":1788943800,"open":24896910.314145334,"high":24921695.282599796,"low":24871435.27800649,"close":24885061.416777167},{"time":1788943860,"open":24885061.416777167,"high":24939210.090659652,"low":24875814.88212816,"close":24896179.89968104},{"time":1788943920,"open":24896179.89968104,"high":24939210.090659652,"low":24888608.35012232,"close":24904885.070585128},{"time":1788943980,"open":24904885.070585128,"high":24952033.432274904,"low":24886137.69981149,"close":24911542.671011753},{"time":1788944040,"open":24911542.671011753,"high":24951407.903415624,"low":24902814.235145587,"close":24921910.926787477},{"time":1788944100,"open":24921910.797293957,"high":24950156.71605678,"low":24895206.51164064,"close":24905744.0885605},{"time":1788944160,"open":24905744.0885605,"high":24940773.783216324,"low":24889763.850094482,"close":24908463.862199217},{"time":1788944220,"open":24908463.862199217,"high":24947029.07177663,"low":24893324.16923427,"close":24914062.953526635},{"time":1788944280,"open":24914062.953526635,"high":24958288.591185175,"low":24894552.01818463,"close":24918045.58023636},{"time":1788944340,"open":24918045.58023636,"high":24948905.65834472,"low":24900800.377117995,"close":24920235.134311635},{"time":1788944400,"open":24925341.439399067,"high":24961212.894046098,"low":24894174.079216853,"close":24918719.348026514},{"time":1788944460,"open":24918719.348026514,"high":24941817.526096545,"low":24894046.02795816,"close":24904043.595706526},{"time":1788944520,"open":24904043.595706526,"high":24935560.955790237,"low":24888355.22772942,"close":24897571.2799451},{"time":1788944580,"open":24897571.2799451,"high":24943068.840157807,"low":24886429.965485036,"close":24906581.51633678},{"time":1788944640,"open":24906581.51633678,"high":24939627.726489335,"low":24891089.38408874,"close":24910012.62713048},{"time":1788944700,"open":24921140.841885325,"high":24947639.488720782,"low":24896608.50234747,"close":24911260.585504834},{"time":1788944760,"open":24911260.585504834,"high":24937624.504168212,"low":24891998.122539513,"close":24907536.179340325},{"time":1788944820,"open":24907536.179340325,"high":24935120.758030068,"low":24883787.297415882,"close":24895713.789441153},{"time":1788944880,"open":24895713.789441153,"high":24929174.360951982,"low":24870691.914911825,"close":24887576.394001115},{"time":1788944940,"open":24887576.394001115,"high":24916029.693726733,"low":24862908.052107595,"close":24882282.123389494},{"time":1788945000,"open":24882176.097620424,"high":24903091.87987517,"low":24856846.162050672,"close":24874322.67002295},{"time":1788945060,"open":24874322.67002295,"high":24906534.51614565,"low":24843671.977846626,"close":24871205.736433007},{"time":1788945120,"open":24871205.736433007,"high":24915610.557222378,"low":24863098.395000994,"close":24880969.26584431},{"time":1788945180,"open":24880969.26584431,"high":24922808.796697028,"low":24870011.317618176,"close":24888009.697016843},{"time":1788945240,"open":24888009.697016843,"high":24918114.292691823,"low":24869496.061113786,"close":24886656.537068065},{"time":1788945300,"open":24910157.242050976,"high":24942897.753415946,"low":24886122.321549106,"close":24908209.313184503},{"time":1788945360,"open":24908209.313184503,"high":24934752.929161787,"low":24886937.402378634,"close":24896089.675556522},{"time":1788945420,"open":24896089.675556522,"high":24933813.141747847,"low":24880691.8744098,"close":24904305.310171835},{"time":1788945480,"open":24904305.310171835,"high":24928800.942206826,"low":24873770.883990414,"close":24896328.76107044},{"time":1788945540,"open":24896328.76107044,"high":24925041.792551063,"low":24879318.533530954,"close":24892838.547995396},{"time":1788945600,"open":24892201.482455548,"high":24921271.35831341,"low":24874871.68983784,"close":24891744.30568833},{"time":1788945660,"open":24891744.30568833,"high":24920644.849405013,"low":24873000.76780525,"close":24887959.258342642},{"time":1788945720,"open":24887959.258342642,"high":24920018.340496615,"low":24870039.74994232,"close":24888855.907475714},{"time":1788945780,"open":24888855.907475714,"high":24916572.541500416,"low":24870926.965231232,"close":24887893.3196895},{"time":1788945840,"open":24887893.3196895,"high":24915946.032592017,"low":24869088.134535525,"close":24883410.280164223},{"time":1788945900,"open":24870167.28576175,"high":24897989.406510808,"low":24850365.064109284,"close":24865481.636054356},{"time":1788945960,"open":24865481.636054356,"high":24902059.547126025,"low":24857616.310799304,"close":24870174.53650727},{"time":1788946020,"open":24870174.53650727,"high":24899554.845208965,"low":24851455.250867028,"close":24867081.740563504},{"time":1788946080,"open":24867081.740563504,"high":24898928.669729702,"low":24849221.65112636,"close":24865194.940052636},{"time":1788946140,"open":24865194.940052636,"high":24893606.178155955,"low":24844651.81721234,"close":24864393.56639001},{"time":1788946200,"open":24867794.257987645,"high":24892627.03730201,"low":24844595.075848587,"close":24856103.65972549},{"time":1788946260,"open":24856103.65972549,"high":24899515.90963295,"low":24843194.225783154,"close":24862949.246238265},{"time":1788946320,"open":24862949.246238265,"high":24889182.60113654,"low":24840221.625329338,"close":24853646.099227667},{"time":1788946380,"open":24853646.099227667,"high":24892627.03730201,"low":24838520.17898706,"close":24857381.258878827},{"time":1788946440,"open":24857381.258878827,"high":24892627.03730201,"low":24840692.4039021,"close":24860400.824625615},{"time":1788946500,"open":24858075.10525026,"high":24885914.88539225,"low":24824615.88290169,"close":24849072.6477364},{"time":1788946560,"open":24849072.6477364,"high":24870572.92332053,"low":24824646.30999904,"close":24840274.99575593},{"time":1788946620,"open":24840274.99575593,"high":24872764.632187918,"low":24822933.12568457,"close":24845102.713199787},{"time":1788946680,"open":24845102.713199787,"high":24873077.73345469,"low":24814892.873280473,"close":24838394.294516154},{"time":1788946740,"open":24838394.294516154,"high":24862119.18911775,"low":24807479.852613978,"close":24826523.537215166},{"time":1788946800,"open":24823941.411722455,"high":24853898.12479937,"low":24745255.865835045,"close":24809077.46351527},{"time":1788946860,"open":24809077.46351527,"high":24837305.483586412,"low":24734176.990989197,"close":24768463.34314131},{"time":1788946920,"open":24768463.34314131,"high":24810068.50650099,"low":24731611.643909093,"close":24759067.182026844},{"time":1788946980,"open":24759067.182026844,"high":24811007.712607384,"low":24744012.41492505,"close":24764533.38859615},{"time":1788947040,"open":24764533.38859615,"high":24805998.613373283,"low":24730681.374153867,"close":24755817.501667257},{"time":1788947100,"open":24747946.556472257,"high":24788096.700182717,"low":24720646.308493193,"close":24747071.810517002},{"time":1788947160,"open":24747071.810517002,"high":24790913.422659162,"low":24706238.78475429,"close":24735046.09841784},{"time":1788947220,"open":24735046.09841784,"high":24781837.316901736,"low":24707577.164902665,"close":24731155.773360517},{"time":1788947280,"open":24731155.773360517,"high":24772135.272816215,"low":24702016.403302453,"close":24725761.415765543},{"time":1788947340,"open":24725761.415765543,"high":24757112.752941854,"low":24705253.261609823,"close":24719547.42203861},{"time":1788947400,"open":24726640.355435174,"high":24771103.76244953,"low":24715026.706357986,"close":24731992.660006545},{"time":1788947460,"open":24731992.660006545,"high":24772355.998314478,"low":24713171.830226853,"close":24731107.616701785},{"time":1788947520,"open":24731107.616701785,"high":24772669.057280716,"low":24714906.888189945,"close":24732478.696318645},{"time":1788947580,"open":24732478.696318645,"high":24763590.34725985,"low":24700238.969211433,"close":24721621.81198733},{"time":1788947640,"open":24721621.81198733,"high":24761711.99346243,"low":24700494.465944193,"close":24722465.096524615},{"time":1788947700,"open":24739549.72628479,"high":24762220.153748073,"low":24698077.47108576,"close":24721017.26287253},{"time":1788947760,"open":24721017.26287253,"high":24773498.06482856,"low":24701139.338857073,"close":24727645.332983907},{"time":1788947820,"open":24727645.332983907,"high":24758774.125362366,"low":24708883.205026537,"close":24724359.299901653},{"time":1788947880,"open":24724359.299901653,"high":24762846.704363655,"low":24709773.253677525,"close":24725548.443306666},{"time":1788947940,"open":24725548.443306666,"high":24771618.412981812,"low":24713872.614299443,"close":24731233.97255159},{"time":1788948000,"open":24738571.732579514,"high":24794009.831395335,"low":24724904.60430422,"close":24749972.748953555},{"time":1788948060,"open":24749972.748953555,"high":24787742.466263093,"low":24728996.177317407,"close":24746747.64870461},{"time":1788948120,"open":24746747.64870461,"high":24796516.77744823,"low":24735790.155799955,"close":24757087.394102745},{"time":1788948180,"open":24757087.394102745,"high":24798083.61873129,"low":24744657.60304069,"close":24762434.208886545},{"time":1788948240,"open":24762434.208886545,"high":24798396.9869879,"low":24739995.243983194,"close":24761723.75963301},{"time":1788948300,"open":24785394.378152706,"high":24823984.669658292,"low":24762590.66549459,"close":24781980.503215212},{"time":1788948360,"open":24781980.503215212,"high":24820220.65585968,"low":24765198.667219833,"close":24782614.537694436},{"time":1788948420,"open":24782614.537694436,"high":24816142.974244516,"low":24759707.07532539,"close":24779065.70183543},{"time":1788948480,"open":24779065.70183543,"high":24806105.604114886,"low":24745467.87419399,"close":24767193.857329026},{"time":1788948540,"open":24767193.857329026,"high":24805791.936298337,"low":24750419.75222646,"close":24766483.712318834},{"time":1788948600,"open":24757457.347781964,"high":24804590.082969144,"low":24735546.3077465,"close":24754882.364582602},{"time":1788948660,"open":24754882.364582602,"high":24808666.278437093,"low":24754197.910768293,"close":24770162.48664696},{"time":1788948720,"open":24770162.48664696,"high":24803649.42247654,"low":24745115.35241604,"close":24762085.5189924},{"time":1788948780,"open":24762085.5189924,"high":24808666.278437093,"low":24753972.8550481,"close":24771214.16589521},{"time":1788948840,"open":24771214.16589521,"high":24801768.101491332,"low":24748858.452232674,"close":24765036.26880996},{"time":1788948900,"open":24761775.25069473,"high":24798815.758799803,"low":24733742.121352836,"close":24758315.913093273},{"time":1788948960,"open":24758315.913093273,"high":24789096.88031026,"low":24729417.70667446,"close":24745799.182603367},{"time":1788949020,"open":24745799.182603367,"high":24796934.68554376,"low":24731023.665075757,"close":24753146.207719073},{"time":1788949080,"open":24753146.207719073,"high":24803518.441939905,"low":24750106.662988473,"close":24765300.111159183},{"time":1788949140,"open":24765300.111159183,"high":24812923.808220107,"low":24756451.76341081,"close":24772249.805812165},{"time":1788949200,"open":24774716.674680803,"high":24832639.616107393,"low":24771089.882213864,"close":24792040.817838483},{"time":1788949260,"open":24792040.817838483,"high":24835775.050402354,"low":24781567.70246128,"close":24798366.426797625},{"time":1788949320,"open":24798366.426797625,"high":24838283.397838328,"low":24774933.564523034,"close":24794909.52736309},{"time":1788949380,"open":24794909.52736309,"high":24823546.856652,"low":24774929.258919902,"close":24789807.602217898},{"time":1788949440,"open":24789807.602217898,"high":24823233.313222505,"low":24774232.681755964,"close":24788773.943846114},{"time":1788949500,"open":24796658.905642472,"high":24834265.667694315,"low":24779212.085894685,"close":24795612.356986675},{"time":1788949560,"open":24795612.356986675,"high":24835520.240347393,"low":24781068.690239288,"close":24798050.124782935},{"time":1788949620,"open":24798050.124782935,"high":24836774.81300047,"low":24784921.37552835,"close":24799198.060979653},{"time":1788949680,"open":24799198.060979653,"high":24842420.389939327,"low":24786912.75609848,"close":24808471.743127204},{"time":1788949740,"open":24808471.743127204,"high":24838970.315143358,"low":24785487.73036368,"close":24805453.389576737},{"time":1788949800,"open":24800410.123232078,"high":24832665.916796107,"low":24777667.450848438,"close":24792738.338236496},{"time":1788949860,"open":24792738.338236496,"high":24837369.607730076,"low":24785954.79987271,"close":24800391.054444097},{"time":1788949920,"open":24800391.054444097,"high":24834860.97256529,"low":24789243.647538196,"close":24795602.644200776},{"time":1788949980,"open":24795602.644200776,"high":24837369.607730076,"low":24789804.542312726,"close":24803050.900934163},{"time":1788950040,"open":24803050.900934163,"high":24844895.513224427,"low":24783786.057748348,"close":24802220.191197503},{"time":1788950100,"open":24804801.236957483,"high":24844972.103770286,"low":24797776.666600022,"close":24813098.006699037},{"time":1788950160,"open":24813098.006699037,"high":24842149.595515836,"low":24781052.54968874,"close":24801523.366704997},{"time":1788950220,"open":24801523.366704997,"high":24840267.923346203,"low":24781280.715838693,"close":24797725.664706625},{"time":1788950280,"open":24797725.664706625,"high":24855007.688674994,"low":24797725.664706625,"close":24818097.93985676},{"time":1788950340,"open":24818097.93985676,"high":24857202.972872898,"low":24800842.518830243,"close":24819555.07379482},{"time":1788950400,"open":24820028.029205322,"high":24849836.195582952,"low":24795826.625598695,"close":24810664.811039314},{"time":1788950460,"open":24810664.811039314,"high":24832587.20534168,"low":24780960.873189166,"close":24793081.98493706},{"time":1788950520,"open":24793081.98493706,"high":24832587.20534168,"low":24778556.89381255,"close":24791430.369402062},{"time":1788950580,"open":24791430.369402062,"high":24830078.26130659,"low":24779915.45939822,"close":24794815.886246894},{"time":1788950640,"open":24794815.886246894,"high":24833841.67735923,"low":24781159.599296708,"close":24793736.813295364},{"time":1788950700,"open":24773050.85767476,"high":24802468.145610005,"low":24740045.017211508,"close":24760776.96194097},{"time":1788950760,"open":24760776.96194097,"high":24795574.30599707,"low":24744266.972203877,"close":24758698.851575628},{"time":1788950820,"open":24758698.851575628,"high":24792440.742536645,"low":24741280.57127989,"close":24754539.36301655},{"time":1788950880,"open":24754539.36301655,"high":24796201.018689156,"low":24744641.910666972,"close":24758908.90052342},{"time":1788950940,"open":24758908.90052342,"high":24795574.30599707,"low":24743805.549336642,"close":24758806.61313098},{"time":1788951000,"open":24761822.29233257,"high":24793580.151370663,"low":24740066.356555056,"close":24755706.68401923},{"time":1788951060,"open":24755706.68401923,"high":24783238.13242314,"low":24739941.640422016,"close":24746938.112009186},{"time":1788951120,"open":24746938.112009186,"high":24776656.847638354,"low":24717171.237903513,"close":24734637.630749065},{"time":1788951180,"open":24734637.630749065,"high":24759733.543906048,"low":24703979.109947328,"close":24720260.04706849},{"time":1788951240,"open":24720260.04706849,"high":24750331.70849921,"low":24704349.433380116,"close":24716980.58983932},{"time":1788951300,"open":24709089.358201165,"high":24749009.012683876,"low":24694444.39979154,"close":24706492.525928028},{"time":1788951360,"open":24706492.525928028,"high":24763420.557756834,"low":24702302.052704077,"close":24721697.785398282},{"time":1788951420,"open":24721697.785398282,"high":24759974.318717647,"low":24709718.26484663,"close":24724052.03304216},{"time":1788951480,"open":24724052.03304216,"high":24757154.668594677,"low":24703976.90935187,"close":24718894.29368919},{"time":1788951540,"open":24718894.29368919,"high":24749948.896058198,"low":24701973.96457626,"close":24714690.137320586},{"time":1788951600,"open":24727162.874503847,"high":24774977.529966824,"low":24713243.8046681,"close":24733216.324152287},{"time":1788951660,"open":24733216.324152287,"high":24758051.091289487,"low":24698737.844731335,"close":24715549.781781543},{"time":1788951720,"open":24715549.781781543,"high":24743632.273156937,"low":24674031.065775264,"close":24693723.05668837},{"time":1788951780,"open":24693723.05668837,"high":24724825.119071007,"low":24665238.84038863,"close":24679468.63267719},{"time":1788951840,"open":24679468.63267719,"high":24739870.84233975,"low":24676201.330992524,"close":24698324.687863313},{"time":1788951900,"open":24687435.642841015,"high":24716430.905467696,"low":24661386.22592692,"close":24671899.944124743},{"time":1788951960,"open":24671899.944124743,"high":24708911.36052707,"low":24659493.451522063,"close":24670500.404091686},{"time":1788952020,"open":24670500.404091686,"high":24717684.162957802,"low":24661628.33418908,"close":24674218.34967684},{"time":1788952080,"open":24674218.34967684,"high":24727396.90850611,"low":24665541.404756166,"close":24677049.493436977},{"time":1788952140,"open":24677049.493436977,"high":24729903.42348632,"low":24677049.493436977,"close":24693138.733619478},{"time":1788952200,"open":24696489.520649746,"high":24743286.619805936,"low":24687870.37727042,"close":24702411.545457587},{"time":1788952260,"open":24702411.545457587,"high":24744540.047359433,"low":24689615.73157821,"close":24706169.56462669},{"time":1788952320,"open":24706169.56462669,"high":24742659.906029187,"low":24698277.357389398,"close":24709873.581876513},{"time":1788952380,"open":24709873.581876513,"high":24753627.397122283,"low":24700342.62655572,"close":24714637.8875406},{"time":1788952440,"open":24714637.8875406,"high":24743599.97669431,"low":24689939.376038965,"close":24702713.602600403},{"time":1788952500,"open":24700790.481299732,"high":24739793.67740441,"low":24687488.332060296,"close":24701156.113263015},{"time":1788952560,"open":24701156.113263015,"high":24724440.38523028,"low":24677007.848547295,"close":24690667.41384972},{"time":1788952620,"open":24690667.41384972,"high":24726947.045177076,"low":24675593.763620947,"close":24687666.39713477},{"time":1788952680,"open":24687666.39713477,"high":24732273.69756402,"low":24678374.20575383,"close":24690805.54125935},{"time":1788952740,"open":24690805.54125935,"high":24729453.705123875,"low":24679277.310796514,"close":24691347.008198913},{"time":1788952800,"open":24679910.5686455,"high":24713301.80498384,"low":24666496.19289524,"close":24680672.611609824},{"time":1788952860,"open":24680672.611609824,"high":24708603.994505,"low":24666599.615238942,"close":24674753.99999971},{"time":1788952920,"open":24674753.99999971,"high":24711109.49342705,"low":24661900.21954582,"close":24677588.46989581},{"time":1788952980,"open":24677588.46989581,"high":24745385.780207325,"low":24664249.71121845,"close":24687415.978130847},{"time":1788953040,"open":24687415.978130847,"high":24742741.4173179,"low":24683935.882146038,"close":24707090.970150437},{"time":1788953100,"open":24692109.541730806,"high":24732746.331208102,"low":24682550.580790732,"close":24698127.764050018},{"time":1788953160,"open":24698127.764050018,"high":24732746.331208102,"low":24683168.869700752,"close":24696525.960581496},{"time":1788953220,"open":24696525.960581496,"high":24744953.232167583,"low":24686989.01663326,"close":24705250.662656847},{"time":1788953280,"open":24705250.662656847,"high":24750900.18391707,"low":24696358.747619454,"close":24712779.68051548},{"time":1788953340,"open":24712779.68051548,"high":24749022.199154075,"low":24701635.805390168,"close":24715936.859020103},{"time":1788953400,"open":24714172.171144538,"high":24754766.55173407,"low":24700084.38801881,"close":24714812.017560083},{"time":1788953460,"open":24714812.017560083,"high":24753514.651282627,"low":24694586.146739494,"close":24713514.66157925},{"time":1788953520,"open":24713514.66157925,"high":24752575.725944042,"low":24695946.004174456,"close":24711313.310047854},{"time":1788953580,"open":24711313.310047854,"high":24771980.182941422,"low":24710143.408526354,"close":24729363.73918884},{"time":1788953640,"open":24729363.73918884,"high":24781995.38655297,"low":24725041.33908169,"close":24741891.869861305},{"time":1788953700,"open":24726910.514286287,"high":24760421.250373766,"low":24700639.885138147,"close":24717772.12684592},{"time":1788953760,"open":24717772.12684592,"high":24754791.10948991,"low":24705548.203783058,"close":24717708.993081868},{"time":1788953820,"open":24717708.993081868,"high":24761046.82158308,"low":24704603.221998423,"close":24720498.80143522},{"time":1788953880,"open":24720498.80143522,"high":24750724.89662935,"low":24702098.95970453,"close":24715110.39557258},{"time":1788953940,"open":24715110.39557258,"high":24753227.181466617,"low":24694798.58882257,"close":24709497.200718},{"time":1788954000,"open":24712600.286312714,"high":24751017.7357437,"low":24706271.562516246,"close":24719389.393465433},{"time":1788954060,"open":24719389.393465433,"high":24746012.537581746,"low":24698195.935796313,"close":24713327.726674903},{"time":1788954120,"open":24713327.726674903,"high":24744448.413156137,"low":24696250.140253413,"close":24708724.324877035},{"time":1788954180,"open":24708724.324877035,"high":24754458.80948004,"low":24695898.00563173,"close":24712871.197834026},{"time":1788954240,"open":24712871.197834026,"high":24761340.95695273,"low":24702216.538218252,"close":24722657.10931724},{"time":1788954300,"open":24724292.958227064,"high":24764230.747832075,"low":24705191.78979464,"close":24722207.09780518},{"time":1788954360,"open":24722207.09780518,"high":24766733.51250504,"low":24720675.08831678,"close":24732049.30086711},{"time":1788954420,"open":24732049.30086711,"high":24766107.8213368,"low":24724381.09469368,"close":24733307.61178919},{"time":1788954480,"open":24733307.61178919,"high":24770174.81393037,"low":24722514.94876716,"close":24733162.315274168},{"time":1788954540,"open":24733162.315274168,"high":24796140.997412395,"low":24729618.63721062,"close":24753517.089557424},{"time":1788954600,"open":24761235.648006815,"high":24837670.705239877,"low":24749627.446691763,"close":24778701.650888924},{"time":1788954660,"open":24778701.650888924,"high":24867713.24615943,"low":24778701.650888924,"close":24818295.02181275},{"time":1788954720,"open":24818295.02181275,"high":24851753.14629592,"low":24795472.537784416,"close":24813902.2595433},{"time":1788954780,"open":24813902.2595433,"high":24856760.23644918,"low":24804320.113370545,"close":24822037.788846754},{"time":1788954840,"open":24822037.788846754,"high":24848623.714950133,"low":24800025.650031835,"close":24819268.853770737},{"time":1788954900,"open":24809295.424347363,"high":24828941.150699448,"low":24781671.959022846,"close":24792674.690564044},{"time":1788954960,"open":24792674.690564044,"high":24833633.411411796,"low":24782620.75515498,"close":24795947.310910247},{"time":1788955020,"open":24795947.310910247,"high":24838951.30688579,"low":24785604.895179626,"close":24804335.380241573},{"time":1788955080,"open":24804335.380241573,"high":24843643.567598138,"low":24791153.32035534,"close":24806796.883104283},{"time":1788955140,"open":24806796.883104283,"high":24846771.74140637,"low":24794849.00420373,"close":24812612.91100036},{"time":1788955200,"open":24808623.36419287,"high":24860291.658996366,"low":24793936.82693326,"close":24820032.304898966},{"time":1788955260,"open":24820032.304898966,"high":24853410.783151895,"low":24806727.341661904,"close":24822025.996189643},{"time":1788955320,"open":24822025.996189643,"high":24857163.98815797,"low":24801535.28929224,"close":24818454.246902622},{"time":1788955380,"open":24818454.246902622,"high":24845591.6060559,"low":24784001.30596348,"close":24812114.082093176},{"time":1788955440,"open":24812114.082093176,"high":24838085.19604375,"low":24789500.273662847,"close":24802477.939829513},{"time":1788955500,"open":24803525.09597593,"high":24841010.53725496,"low":24777708.836252443,"close":24804292.561091222},{"time":1788955560,"open":24804292.561091222,"high":24847891.70360877,"low":24795249.14111051,"close":24813923.417846445},{"time":1788955620,"open":24813923.417846445,"high":24858213.453139484,"low":24795290.853882525,"close":24815372.539922882},{"time":1788955680,"open":24815372.539922882,"high":24874478.02815758,"low":24809610.466103833,"close":24836340.84111482},{"time":1788955740,"open":24836340.84111482,"high":24871663.005558297,"low":24810446.217317913,"close":24829629.843683396},{"time":1788955800,"open":24829081.26594933,"high":24877994.513480846,"low":24820610.905634724,"close":24838582.443620313},{"time":1788955860,"open":24838582.443620313,"high":24866109.12510377,"low":24812442.15175155,"close":24830510.9922187},{"time":1788955920,"open":24830510.9922187,"high":24860479.204293583,"low":24811115.307763897,"close":24827243.477412432},{"time":1788955980,"open":24827243.477412432,"high":24858915.337401863,"low":24810952.997840073,"close":24825052.651638027},{"time":1788956040,"open":24825052.651638027,"high":24855787.60361842,"low":24806409.98893167,"close":24820790.94660785},{"time":1788956100,"open":24819730.475261554,"high":24860668.077321846,"low":24812474.178717438,"close":24826121.81013248},{"time":1788956160,"open":24826121.81013248,"high":24876931.598105118,"low":24812241.79596553,"close":24839133.878874205},{"time":1788956220,"open":24839133.878874205,"high":24867548.797653228,"low":24812754.691180367,"close":24829891.786239047},{"time":1788956280,"open":24829891.786239047,"high":24857227.717156153,"low":24785592.721068796,"close":24808962.99299852},{"time":1788956340,"open":24808962.99299852,"high":24846593.87664401,"low":24791225.3714453,"close":24811507.920721773},{"time":1788956400,"open":24808227.80561883,"high":24855505.151172735,"low":24792755.97138405,"close":24817652.37711214},{"time":1788956460,"open":24817652.37711214,"high":24854566.995169446,"low":24802847.270122796,"close":24819739.699918512},{"time":1788956520,"open":24819739.699918512,"high":24865824.867208928,"low":24808971.380895186,"close":24825880.22046829},{"time":1788956580,"open":24825880.22046829,"high":24863635.836534586,"low":24800243.245205257,"close":24823541.981976263},{"time":1788956640,"open":24823541.981976263,"high":24857068.744511552,"low":24805326.038231753,"close":24815026.915972166},{"time":1788956700,"open":24827274.4691889,"high":24865895.44451248,"low":24815055.048439458,"close":24831837.237690706},{"time":1788956760,"open":24831837.237690706,"high":24870901.412692964,"low":24814653.050298087,"close":24832280.593383353},{"time":1788956820,"open":24832280.593383353,"high":24871527.158715524,"low":24814288.556968987,"close":24834944.69380993},{"time":1788956880,"open":24834944.69380993,"high":24863705.333433516,"low":24807803.558476523,"close":24828268.959136233},{"time":1788956940,"open":24828268.959136233,"high":24866834.06354632,"low":24808815.596045315,"close":24829426.91985255},{"time":1788957000,"open":24826875.160471793,"high":24872099.481195066,"low":24818397.7195741,"close":24838824.706693567},{"time":1788957060,"open":24838824.706693567,"high":24893372.65945932,"low":24826057.856211204,"close":24847904.311731715},{"time":1788957120,"open":24847904.311731715,"high":24895249.704600282,"low":24836535.127271034,"close":24855737.782164335},{"time":1788957180,"open":24855737.782164335,"high":24898378.113168556,"low":24844407.18943869,"close":24862057.737962615},{"time":1788957240,"open":24862057.737962615,"high":24899629.476595864,"low":24843184.865169838,"close":24861402.53731481},{"time":1788957300,"open":24861866.704224143,"high":24915423.845392637,"low":24848876.502322514,"close":24876686.99295741},{"time":1788957360,"open":24876686.99295741,"high":24918239.465671245,"low":24852767.35043438,"close":24880082.44200573},{"time":1788957420,"open":24880082.44200573,"high":24900720.05060436,"low":24834642.52889002,"close":24860625.450628705},{"time":1788957480,"open":24860625.450628705,"high":24898530.123720996,"low":24842177.48737909,"close":24868014.71355815},{"time":1788957540,"open":24868014.71355815,"high":24907915.524649687,"low":24847277.15395024,"close":24871766.48705199},{"time":1788957600,"open":24851341.627590183,"high":24884647.671286073,"low":24827612.633852612,"close":24847119.942654375},{"time":1788957660,"open":24847119.942654375,"high":24900589.750363998,"low":24828813.332469147,"close":24855830.397981357},{"time":1788957720,"open":24855830.397981357,"high":24906841.54608083,"low":24845178.73297047,"close":24869683.354293242},{"time":1788957780,"open":24869683.354293242,"high":24892462.415932115,"low":24838984.598758303,"close":24858112.863274906},{"time":1788957840,"open":24858112.863274906,"high":24884022.491714388,"low":24830871.961494744,"close":24850677.011627603},{"time":1788957900,"open":24855918.089235228,"high":24895836.37192748,"low":24839226.446728516,"close":24859349.043169223},{"time":1788957960,"open":24859349.043169223,"high":24910843.846098963,"low":24848946.181653723,"close":24877523.41837246},{"time":1788958020,"open":24877523.41837246,"high":24907717.288979903,"low":24856352.652363632,"close":24874546.976354424},{"time":1788958080,"open":24874546.976354424,"high":24898962.929046538,"low":24847104.486698505,"close":24864657.44925067},{"time":1788958140,"open":24864657.44925067,"high":24918660.23889661,"low":24851508.324730348,"close":24877260.97586172},{"time":1788958200,"open":24870965.67040879,"high":24916730.52947065,"low":24863999.483502865,"close":24883902.303174898},{"time":1788958260,"open":24883902.303174898,"high":24918605.98902828,"low":24857088.164966002,"close":24885601.407048438},{"time":1788958320,"open":24885601.407048438,"high":24917043.10606359,"low":24851184.355433173,"close":24879052.70727828},{"time":1788958380,"open":24879052.70727828,"high":24921731.75495766,"low":24858289.33503816,"close":24883850.224323105},{"time":1788958440,"open":24883850.224323105,"high":24943287.036806677,"low":24858233.59036937,"close":24880830.34376714},{"time":1788958500,"open":24894819.781760883,"high":24919168.315983023,"low":24867136.14727598,"close":24886056.645937312},{"time":1788958560,"open":24886056.645937312,"high":24929176.390911944,"low":24869422.88679515,"close":24889545.865641423},{"time":1788958620,"open":24889545.865641423,"high":24925423.3628136,"low":24878209.108707763,"close":24894951.38000926},{"time":1788958680,"open":24894951.38000926,"high":24928238.133887358,"low":24875275.832311407,"close":24895577.92529315},{"time":1788958740,"open":24895577.92529315,"high":24919481.06832455,"low":24861076.767222304,"close":24881142.331705634},{"time":1788958800,"open":24870046.14301768,"high":24911493.910434484,"low":24839203.113558523,"close":24865563.74131793},{"time":1788958860,"open":24865563.74131793,"high":24892424.52572742,"low":24836163.272866875,"close":24856541.43492128},{"time":1788958920,"open":24856541.43492128,"high":24891174.07427122,"low":24836452.160842936,"close":24848522.56506399},{"time":1788958980,"open":24848522.56506399,"high":24893674.97718362,"low":24835495.590730894,"close":24859757.023629624},{"time":1788959040,"open":24859757.023629624,"high":24914932.65193904,"low":24830543.337951835,"close":24864343.17596043},{"time":1788959100,"open":24861678.61330427,"high":24906948.818737447,"low":24849683.858710535,"close":24869424.46807952},{"time":1788959160,"open":24869424.46807952,"high":24907573.977463853,"low":24840965.930881564,"close":24864240.204793353},{"time":1788959220,"open":24864240.204793353,"high":24904448.183831826,"low":24839471.88727673,"close":24864021.234317377},{"time":1788959280,"open":24864021.234317377,"high":24900697.23147339,"low":24838573.635087784,"close":24863101.290154193},{"time":1788959340,"open":24863101.290154193,"high":24895383.38229894,"low":24835493.397922806,"close":24859395.312400676},{"time":1788959400,"open":24857419.019320074,"high":24882464.82023582,"low":24828293.397525575,"close":24845085.336589403},{"time":1788959460,"open":24845085.336589403,"high":24875901.175452188,"low":24822945.896053825,"close":24841602.717727978},{"time":1788959520,"open":24841602.717727978,"high":24873088.18483063,"low":24825684.012691244,"close":24841645.62294872},{"time":1788959580,"open":24841645.62294872,"high":24879651.829614263,"low":24823448.032748397,"close":24843309.03531273},{"time":1788959640,"open":24843309.03531273,"high":24880589.493154783,"low":24825282.291772414,"close":24844305.2425484},{"time":1788959700,"open":24832746.226336144,"high":24867139.140828393,"low":24800676.768837783,"close":24826298.57397164},{"time":1788959760,"open":24826298.57397164,"high":24855892.413409743,"low":24803572.2821794,"close":24821720.98763187},{"time":1788959820,"open":24821720.98763187,"high":24858079.277074482,"low":24804072.028057445,"close":24823172.390924934},{"time":1788959880,"open":24823172.390924934,"high":24855267.595219817,"low":24801782.48287823,"close":24822885.568429656},{"time":1788959940,"open":24822885.568429656,"high":24864952.27716366,"low":24808994.365784653,"close":24829119.565879866},{"time":1788960000,"open":24828294.249190442,"high":24880995.299767945,"low":24809337.881609466,"close":24836422.638293084},{"time":1788960060,"open":24836422.638293084,"high":24889430.06495212,"low":24828911.18559708,"close":24851481.024056748},{"time":1788960120,"open":24851481.024056748,"high":24889117.666241597,"low":24827458.65666077,"close":24852564.44845593},{"time":1788960180,"open":24852564.44845593,"high":24877871.312662695,"low":24826117.1128171,"close":24844352.182463266},{"time":1788960240,"open":24844352.182463266,"high":24875996.920399543,"low":24819690.87019231,"close":24841797.853297718},{"time":1788960300,"open":24855559.34110572,"high":24893215.642748903,"low":24837955.806133743,"close":24857906.981954537},{"time":1788960360,"open":24857906.981954537,"high":24897591.6475078,"low":24839595.258283284,"close":24859576.44595044},{"time":1788960420,"open":24859576.44595044,"high":24902592.79580368,"low":24845758.6582332,"close":24863489.70933461},{"time":1788960480,"open":24863489.70933461,"high":24918846.527765296,"low":24850077.91652623,"close":24875078.762044102},{"time":1788960540,"open":24875078.762044102,"high":24913220.235932432,"low":24859874.59026184,"close":24881014.700058725},{"time":1788960600,"open":24873028.503628306,"high":24903973.81655121,"low":24827564.814021204,"close":24855584.351291504},{"time":1788960660,"open":24855584.351291504,"high":24890537.544605017,"low":24818000.26678935,"close":24837687.04675484},{"time":1788960720,"open":24837687.04675484,"high":24918347.502819233,"low":24833752.82410933,"close":24870813.51243963},{"time":1788960780,"open":24870813.51243963,"high":24909598.302482173,"low":24839683.94292793,"close":24866320.502787035},{"time":1788960840,"open":24866320.502787035,"high":24919597.388581667,"low":24843193.35953298,"close":24872728.18695738},{"time":1788960900,"open":24864263.776026484,"high":24907368.646398477,"low":24805526.12798149,"close":24853604.1717933},{"time":1788960960,"open":24853604.1717933,"high":24853604.1717933,"low":24763482.158198643,"close":24792731.702807385},{"time":1788961020,"open":24792731.702807385,"high":24818032.226713136,"low":24740765.09234697,"close":24767849.521631062},{"time":1788961080,"open":24767849.521631062,"high":24826153.7194118,"low":24751689.954209886,"close":24780531.087539528},{"time":1788961140,"open":24780531.087539528,"high":24812409.654844828,"low":24749169.402323715,"close":24773896.08396873},{"time":1788961200,"open":24767730.04314721,"high":24835901.327327672,"low":24752592.825298876,"close":24784805.707532767},{"time":1788961260,"open":24784805.707532767,"high":24839648.775628645,"low":24751176.223746575,"close":24785746.83405395},{"time":1788961320,"open":24785746.83405395,"high":24793430.246583335,"low":24706937.999451037,"close":24736894.02140084},{"time":1788961380,"open":24736894.02140084,"high":24755018.90149838,"low":24684855.20191752,"close":24711640.387699354},{"time":1788961440,"open":24711640.387699354,"high":24775005.292436894,"low":24694622.0149093,"close":24727213.67963903},{"time":1788961500,"open":24727547.558199987,"high":24782834.81410445,"low":24716183.069884997,"close":24738336.933100376},{"time":1788961560,"open":24738336.933100376,"high":24805007.51593415,"low":24715024.37940562,"close":24750380.73809295},{"time":1788961620,"open":24750380.73809295,"high":24816874.59578667,"low":24750380.73809295,"close":24776252.18324097},{"time":1788961680,"open":24776252.18324097,"high":24811877.930585608,"low":24737442.880342618,"close":24764064.99225907},{"time":1788961740,"open":24764064.99225907,"high":24814063.97161107,"low":24742297.635068126,"close":24772952.596836727},{"time":1788961800,"open":24796127.05833322,"high":24824148.375679273,"low":24766012.38269437,"close":24789250.980698314},{"time":1788961860,"open":24789250.980698314,"high":24834776.222017203,"low":24771619.66194821,"close":24795150.363825534},{"time":1788961920,"open":24795150.363825534,"high":24826023.8779742,"low":24765628.541464042,"close":24788161.4816357},{"time":1788961980,"open":24788161.4816357,"high":24828524.547700774,"low":24767064.168384567,"close":24791089.255812857},{"time":1788962040,"open":24791089.255812857,"high":24806331.103877448,"low":24729695.937906835,"close":24759911.978945572},{"time":1788962100,"open":24742996.02740654,"high":24763769.085801926,"low":24712431.597062,"close":24730942.949358877},{"time":1788962160,"open":24730942.949358877,"high":24774702.041362844,"low":24713023.97920738,"close":24735492.59082952},{"time":1788962220,"open":24735492.59082952,"high":24792507.1404192,"low":24726146.145758595,"close":24752571.25836947},{"time":1788962280,"open":24752571.25836947,"high":24776263.89215726,"low":24718200.48445233,"close":24736806.646465197},{"time":1788962340,"open":24736806.646465197,"high":24760645.38421309,"low":24691307.54310012,"close":24711934.705825493},{"time":1788962400,"open":24715286.391457442,"high":24753694.063137174,"low":24688312.706257477,"close":24709271.101056945},{"time":1788962460,"open":24709271.101056945,"high":24732762.42391373,"low":24643518.518075183,"close":24673293.213685457},{"time":1788962520,"open":24673293.213685457,"high":24711205.95963884,"low":24637409.724141423,"close":24659366.62703372},{"time":1788962580,"open":24659366.62703372,"high":24698084.633558474,"low":24634542.66125687,"close":24654174.428634375},{"time":1788962640,"open":24654174.428634375,"high":24727763.82350216,"low":24633369.18104243,"close":24668545.906107668},{"time":1788962700,"open":24670684.6129088,"high":24767087.97809219,"low":24670684.6129088,"close":24724217.970661107},{"time":1788962760,"open":24724217.970661107,"high":24763651.14236923,"low":24674186.63508583,"close":24715275.581950027},{"time":1788962820,"open":24715275.581950027,"high":24719597.157193113,"low":24659512.60457362,"close":24674980.363642823},{"time":1788962880,"open":24674980.363642823,"high":24729595.224750813,"low":24667368.222246457,"close":24685526.594114054},{"time":1788962940,"open":24685526.594114054,"high":24719284.71758193,"low":24658635.82220289,"close":24676539.994795237},{"time":1788963000,"open":24687856.993671138,"high":24717492.837961685,"low":24661567.884783566,"close":24679260.083321173},{"time":1788963060,"open":24679260.083321173,"high":24701551.110048488,"low":24647430.767704967,"close":24663469.617178943},{"time":1788963120,"open":24663469.617178943,"high":24701551.110048488,"low":24647935.434961066,"close":24664126.562124476},{"time":1788963180,"open":24664126.562124476,"high":24734372.314575657,"low":24660929.41064602,"close":24684256.19609124},{"time":1788963240,"open":24684256.19609124,"high":24745937.88188523,"low":24684256.19609124,"close":24709737.668828916},{"time":1788963300,"open":24695466.962355588,"high":24727272.6353452,"low":24668880.334934957,"close":24688411.34055369},{"time":1788963360,"open":24688411.34055369,"high":24730709.06144926,"low":24665747.054088686,"close":24687565.891112782},{"time":1788963420,"open":24687565.891112782,"high":24725710.623479713,"low":24666050.594505142,"close":24688624.64299858},{"time":1788963480,"open":24688624.64299858,"high":24712589.723809656,"low":24655292.102550413,"close":24672974.71541555},{"time":1788963540,"open":24672974.71541555,"high":24702280.445497464,"low":24646890.305282753,"close":24661544.439944886},{"time":1788963600,"open":24666858.57402695,"high":24691354.933580928,"low":24631260.47228243,"close":24650541.095051378},{"time":1788963660,"open":24650541.095051378,"high":24711352.99376505,"low":24633704.80033901,"close":24663905.00304074},{"time":1788963720,"open":24663905.00304074,"high":24703541.25150563,"low":24628497.533740234,"close":24650301.76879904},{"time":1788963780,"open":24650301.76879904,"high":24698541.736459598,"low":24643079.338465936,"close":24660882.51500399},{"time":1788963840,"open":24660882.51500399,"high":24695729.509246204,"low":24635843.675148685,"close":24656987.48331465},{"time":1788963900,"open":24674898.82292327,"high":24742124.389256075,"low":24657010.685424533,"close":24689760.82407082},{"time":1788963960,"open":24689760.82407082,"high":24776833.72015285,"low":24689760.82407082,"close":24723881.80096007},{"time":1788964020,"open":24723881.80096007,"high":24778084.506851833,"low":24723881.80096007,"close":24742185.498423643},{"time":1788964080,"open":24742185.498423643,"high":24804351.027530473,"low":24728479.599996496,"close":24752841.365030196},{"time":1788964140,"open":24752841.365030196,"high":24810604.961025387,"low":24747403.756992854,"close":24769274.390614446},{"time":1788964200,"open":24816882.375388607,"high":24862051.957908798,"low":24806221.66111375,"close":24825599.229147937},{"time":1788964260,"open":24825599.229147937,"high":24863931.744084354,"low":24803414.859150443,"close":24818657.826303},{"time":1788964320,"open":24818657.826303,"high":24864871.637172133,"low":24811943.940001782,"close":24829873.804202743},{"time":1788964380,"open":24829873.804202743,"high":24878656.735792883,"low":24817222.202150732,"close":24835382.081497263},{"time":1788964440,"open":24835382.081497263,"high":24880223.224272512,"low":24812328.588653855,"close":24838530.34394735},{"time":1788964500,"open":24811448.918268576,"high":24861233.199688036,"low":24794779.664464645,"close":24823074.79492456},{"time":1788964560,"open":24823074.79492456,"high":24873438.487890303,"low":24799031.60583457,"close":24834681.497744698},{"time":1788964620,"open":24834681.497744698,"high":24845272.43819277,"low":24779044.858675703,"close":24803141.084614877},{"time":1788964680,"open":24803141.084614877,"high":24843081.745438516,"low":24782340.573882464,"close":24804148.93262227},{"time":1788964740,"open":24804148.93262227,"high":24835257.84274476,"low":24780680.10551656,"close":24795988.17503222},{"time":1788964800,"open":24795131.384388532,"high":24830018.461076837,"low":24776157.802585114,"close":24793993.39686725},{"time":1788964860,"open":24793993.39686725,"high":24830957.296958808,"low":24746900.881917994,"close":24778225.308888916},{"time":1788964920,"open":24778225.308888916,"high":24795907.42403189,"low":24747493.49854187,"close":24762355.967826016},{"time":1788964980,"open":24762355.967826016,"high":24789022.627564102,"low":24737019.26432642,"close":24752383.611416344},{"time":1788965040,"open":24752383.611416344,"high":24776504.81580449,"low":24694798.18849145,"close":24727345.912145596},{"time":1788965100,"open":24723039.423143864,"high":24751851.863874417,"low":24685864.85473476,"close":24703255.72508033},{"time":1788965160,"open":24703255.72508033,"high":24774692.891673006,"low":24703255.72508033,"close":24729757.498424243},{"time":1788965220,"open":24729757.498424243,"high":24775005.782464765,"low":24712345.697263055,"close":24734145.299028218},{"time":1788965280,"open":24734145.299028218,"high":24760612.806043737,"low":24707501.204212617,"close":24718991.503819503},{"time":1788965340,"open":24718991.503819503,"high":24784079.615425847,"low":24705913.29669805,"close":24733464.245756354},{"time":1788965400,"open":24744356.98444756,"high":24795307.67396395,"low":24737466.048563913,"close":24756359.823545136},{"time":1788965460,"open":24756359.823545136,"high":24780908.35880567,"low":24723162.218829844,"close":24742685.771502115},{"time":1788965520,"open":24742685.771502115,"high":24763065.729153026,"low":24700891.35916509,"close":24717538.867792714},{"time":1788965580,"open":24717538.867792714,"high":24744910.070909977,"low":24688351.246872388,"close":24706052.871261675},{"time":1788965640,"open":24706052.871261675,"high":24753048.814260308,"low":24684317.33396362,"close":24707684.129849136},{"time":1788965700,"open":24706082.512216017,"high":24741114.982099224,"low":24682844.51861509,"close":24699553.52284539},{"time":1788965760,"open":24699553.52284539,"high":24729846.683333293,"low":24678767.63851921,"close":24688640.52008131},{"time":1788965820,"open":24688640.52008131,"high":24740175.957202062,"low":24678565.011284225,"close":24696109.916208632},{"time":1788965880,"open":24696109.916208632,"high":24732976.766323827,"low":24679952.60789946,"close":24693548.27863852},{"time":1788965940,"open":24693548.27863852,"high":24739862.94890301,"low":24685929.32670526,"close":24695287.984167542},{"time":1788966000,"open":24690692.63704275,"high":24864194.729373313,"low":24690692.63704275,"close":24773168.114204366},{"time":1788966060,"open":24773168.114204366,"high":24871705.530665997,"low":24557685.144026697,"close":24692943.567936923},{"time":1788966120,"open":24692943.567936923,"high":24724931.955404818,"low":24620235.003281206,"close":24657183.22205567},{"time":1788966180,"open":24657183.22205567,"high":24732880.886772905,"low":24601115.83941194,"close":24632754.55136936},{"time":1788966240,"open":24632754.55136936,"high":24711475.10308876,"low":24608665.832025968,"close":24645442.94858395},{"time":1788966300,"open":24640361.157354604,"high":24716392.033088904,"low":24614471.46029683,"close":24656893.57438637},{"time":1788966360,"open":24656893.57438637,"high":24666956.12016748,"low":24593598.228483204,"close":24613303.261405367},{"time":1788966420,"open":24613303.261405367,"high":24638483.537408937,"low":24535362.439126756,"close":24570513.88549907},{"time":1788966480,"open":24570513.88549907,"high":24641299.507132307,"low":24569734.891925585,"close":24593962.271786284},{"time":1788966540,"open":24593962.271786284,"high":24659709.691412665,"low":24571072.95843951,"close":24595585.162404213},{"time":1788966600,"open":24621387.03905904,"high":24667775.767705444,"low":24582261.125630002,"close":24616099.17918908},{"time":1788966660,"open":24616099.17918908,"high":24623612.62813377,"low":24506501.091389958,"close":24542247.211821258},{"time":1788966720,"open":24542247.211821258,"high":24580702.343585405,"low":24501678.3079939,"close":24521936.6530134},{"time":1788966780,"open":24521936.6530134,"high":24615469.070482254,"low":24521936.6530134,"close":24568241.312439878},{"time":1788966840,"open":24568241.312439878,"high":24615782.28423808,"low":24558637.515562337,"close":24577239.58128646},{"time":1788966900,"open":24581333.823152658,"high":24647763.614851214,"low":24553518.784640007,"close":24595352.644962266},{"time":1788966960,"open":24595352.644962266,"high":24656535.060977496,"low":24595352.644962266,"close":24616645.057207324},{"time":1788967020,"open":24616645.057207324,"high":24656221.795044415,"low":24600153.5344623,"close":24611090.125888992},{"time":1788967080,"open":24611090.125888992,"high":24652149.337914355,"low":24581182.54488051,"close":24605197.718249433},{"time":1788967140,"open":24605197.718249433,"high":24648233.513750836,"low":24573896.02274295,"close":24591033.646721076},{"time":1788967200,"open":24635400.56003264,"high":24678424.31036128,"low":24612196.54799663,"close":24640083.22806361},{"time":1788967260,"open":24640083.22806361,"high":24653003.989272475,"low":24535916.635334622,"close":24583141.660985064},{"time":1788967320,"open":24583141.660985064,"high":24592434.58223372,"low":24501502.79815238,"close":24528649.425646342},{"time":1788967380,"open":24528649.425646342,"high":24556745.706749532,"low":24491625.748404756,"close":24511585.195588633},{"time":1788967440,"open":24511585.195588633,"high":24552891.86054002,"low":24483544.59553897,"close":24501604.68816708},{"time":1788967500,"open":24460977.099773455,"high":24525964.90245133,"low":24439047.147193637,"close":24463160.27240753},{"time":1788967560,"open":24463160.27240753,"high":24537557.399914164,"low":24458534.1645067,"close":24483259.564171985},{"time":1788967620,"open":24483259.564171985,"high":24557922.598159682,"low":24483259.564171985,"close":24515887.993231013},{"time":1788967680,"open":24515887.993231013,"high":24579541.039374158,"low":24503236.760244723,"close":24536443.856243465},{"time":1788967740,"open":24536443.856243465,"high":24584554.011249978,"low":24532813.82369584,"close":24549549.744336244},{"time":1788967800,"open":24624727.882363904,"high":24673352.961276747,"low":24597899.830306515,"close":24625555.410181712},{"time":1788967860,"open":24625555.410181712,"high":24691580.63255116,"low":24617620.979156405,"close":24642098.45204357},{"time":1788967920,"open":24642098.45204357,"high":24679324.09497009,"low":24609950.965753634,"close":24629842.536481466},{"time":1788967980,"open":24629842.536481466,"high":24686238.03924659,"low":24618995.097008705,"close":24640440.72991743},{"time":1788968040,"open":24640440.72991743,"high":24720179.22024032,"low":24639102.517647862,"close":24671614.4627254},{"time":1788968100,"open":24639460.72813992,"high":24711815.599557668,"low":24639460.72813992,"close":24665113.00567463},{"time":1788968160,"open":24665113.00567463,"high":24718092.811877366,"low":24633733.355512988,"close":24661014.37000677},{"time":1788968220,"open":24661014.37000677,"high":24719348.254341304,"low":24660364.428779297,"close":24681370.40891299},{"time":1788968280,"open":24681370.40891299,"high":24706479.969085928,"low":24638249.024078544,"close":24658069.066316392},{"time":1788968340,"open":24658069.066316392,"high":24728136.351588875,"low":24643092.848366205,"close":24672757.184157725},{"time":1788968400,"open":24667771.20011904,"high":24730042.714444797,"low":24649950.616861932,"close":24670581.699889753},{"time":1788968460,"open":24670581.699889753,"high":24709332.099931818,"low":24656610.38709179,"close":24674363.977722257},{"time":1788968520,"open":24674363.977722257,"high":24712470.071827725,"low":24646764.07829935,"close":24669587.402127888},{"time":1788968580,"open":24669587.402127888,"high":24709959.694311,"low":24652550.897765316,"close":24665363.65999238},{"time":1788968640,"open":24665363.65999238,"high":24711528.680258952,"low":24654634.111814283,"close":24675070.88336937},{"time":1788968700,"open":24654337.747934442,"high":24679791.238003504,"low":24622356.008555576,"close":24642018.63024491},{"time":1788968760,"open":24642018.63024491,"high":24687316.0425479,"low":24621931.76172756,"close":24644126.38451229},{"time":1788968820,"open":24644126.38451229,"high":24687629.576070584,"low":24624685.689213485,"close":24645005.998940226},{"time":1788968880,"open":24645005.998940226,"high":24670698.765845694,"low":24611070.69318251,"close":24634221.810876362},{"time":1788968940,"open":24634221.810876362,"high":24669758.165277645,"low":24610585.671629958,"close":24626046.085832834},{"time":1788969000,"open":24619730.571000274,"high":24676909.92412985,"low":24612742.979408506,"close":24635893.695507508},{"time":1788969060,"open":24635893.695507508,"high":24659983.455924902,"low":24601750.13623757,"close":24618253.22440139},{"time":1788969120,"open":24618253.22440139,"high":24663431.440188874,"low":24613278.216849122,"close":24629987.66218011},{"time":1788969180,"open":24629987.66218011,"high":24661550.721499432,"low":24615648.647352524,"close":24630455.519174542},{"time":1788969240,"open":24630455.519174542,"high":24686000.06446214,"low":24619287.83801659,"close":24645975.12241189},{"time":1788969300,"open":24659802.227778852,"high":24699849.624980025,"low":24636949.91137481,"close":24661557.85662654},{"time":1788969360,"open":24661557.85662654,"high":24681659.144651808,"low":24635615.275393434,"close":24650838.193320636},{"time":1788969420,"open":24650838.193320636,"high":24686677.208190627,"low":24637744.816107716,"close":24656236.409590896},{"time":1788969480,"open":24656236.409590896,"high":24692322.5296718,"low":24639076.045268103,"close":24656481.55242091},{"time":1788969540,"open":24656481.55242091,"high":24674132.04934358,"low":24629283.106465384,"close":24643555.74751903},{"time":1788969600,"open":24650958.28126712,"high":24682798.660449754,"low":24633026.236887287,"close":24647935.388242606},{"time":1788969660,"open":24647935.388242606,"high":24693151.525401328,"low":24637880.569265526,"close":24655667.806647096},{"time":1788969720,"open":24655667.806647096,"high":24714798.424845524,"low":24649047.923074376,"close":24669908.33450407},{"time":1788969780,"open":24669908.33450407,"high":24724523.843436394,"low":24669908.33450407,"close":24690241.122679688},{"time":1788969840,"open":24690241.122679688,"high":24738327.663371824,"low":24682240.122191843,"close":24700285.783121772},{"time":1788969900,"open":24706157.789559975,"high":24741698.33142291,"low":24690524.38691622,"close":24704701.523743965},{"time":1788969960,"open":24704701.523743965,"high":24742325.926946625,"low":24677670.679262623,"close":24697158.083695557},{"time":1788970020,"open":24697158.083695557,"high":24731970.600805324,"low":24669077.438891012,"close":24692966.810837008},{"time":1788970080,"open":24692966.810837008,"high":24705611.588809285,"low":24636486.726909645,"close":24662471.042437278},{"time":1788970140,"open":24662471.042437278,"high":24678311.18352768,"low":24616446.128702104,"close":24637826.678231373},{"time":1788970200,"open":24607515.06432167,"high":24649830.23223313,"low":24585035.71089671,"close":24597742.530438907},{"time":1788970260,"open":24597742.530438907,"high":24640741.292923085,"low":24595645.596546125,"close":24609846.485527664},{"time":1788970320,"open":24609846.485527664,"high":24658919.17154317,"low":24594759.167045873,"close":24610936.553725693},{"time":1788970380,"open":24610936.553725693,"high":24665814.228950787,"low":24609616.64273255,"close":24624987.75553004},{"time":1788970440,"open":24624987.75553004,"high":24678664.108664982,"low":24618211.86437124,"close":24640688.61454958},{"time":1788970500,"open":24658799.73729717,"high":24691784.870763373,"low":24621792.84850778,"close":24648100.7856113},{"time":1788970560,"open":24648100.7856113,"high":24661675.232936054,"low":24610669.098390717,"close":24626190.781753305},{"time":1788970620,"open":24626190.781753305,"high":24665125.295603767,"low":24604399.911052372,"close":24627170.060617834},{"time":1788970680,"open":24627170.060617834,"high":24661361.590875354,"low":24602569.299704906,"close":24621639.447118875},{"time":1788970740,"open":24621639.447118875,"high":24661361.590875354,"low":24606114.75786531,"close":24621778.486466352},{"time":1788970800,"open":24620828.4190043,"high":24677346.013792664,"low":24615981.697166886,"close":24635180.539013483},{"time":1788970860,"open":24635180.539013483,"high":24691459.361918952,"low":24635180.539013483,"close":24656299.351124726},{"time":1788970920,"open":24656299.351124726,"high":24679227.793542836,"low":24599948.849026494,"close":24626589.48956353},{"time":1788970980,"open":24626589.48956353,"high":24635319.599372163,"low":24588767.185612526,"close":24605660.333265647},{"time":1788971040,"open":24605660.333265647,"high":24644101.238206297,"low":24582354.761107735,"close":24604243.772395596},{"time":1788971100,"open":24614969.595452283,"high":24689986.30467359,"low":24614969.595452283,"close":24642174.948551767},{"time":1788971160,"open":24642174.948551767,"high":24675239.270700358,"low":24631065.993739475,"close":24642511.955896486},{"time":1788971220,"open":24642511.955896486,"high":24691555.138074998,"low":24633967.205099747,"close":24657012.979101095},{"time":1788971280,"open":24657012.979101095,"high":24699713.07176232,"low":24643118.332367305,"close":24664533.751947213},{"time":1788971340,"open":24664533.751947213,"high":24695006.571558096,"low":24639860.62365304,"close":24656416.446483202},{"time":1788971400,"open":24682778.50855717,"high":24749050.88268705,"low":24681018.570223607,"close":24710498.168365084},{"time":1788971460,"open":24710498.168365084,"high":24765698.296756607,"low":24703730.30874787,"close":24725619.334991675},{"time":1788971520,"open":24725619.334991675,"high":24763813.683843073,"low":24711085.07800348,"close":24726194.241733607},{"time":1788971580,"open":24726194.241733607,"high":24773236.748410743,"low":24721839.563464288,"close":24740242.964925624},{"time":1788971640,"open":24740242.964925624,"high":24814384.130356245,"low":24731380.5857023,"close":24770297.886893325},{"time":1788971700,"open":24756106.62892537,"high":24783215.81602226,"low":24726000.356194466,"close":24746545.795194548},{"time":1788971760,"open":24746545.795194548,"high":24777565.216446742,"low":24727296.18791646,"close":24741802.72667811},{"time":1788971820,"open":24741802.72667811,"high":24770345.005878024,"low":24721410.830266096,"close":24737757.136871606},{"time":1788971880,"open":24737757.136871606,"high":24764380.484103866,"low":24717344.143771037,"close":24730924.94937963},{"time":1788971940,"open":24730924.94937963,"high":24760927.33991883,"low":24710677.65223834,"close":24726739.05991773},{"time":1788972000,"open":24695152.167776305,"high":24725848.041341987,"low":24678866.019622687,"close":24693134.08703937},{"time":1788972060,"open":24693134.08703937,"high":24723966.914248243,"low":24678686.845956124,"close":24691600.315995045},{"time":1788972120,"open":24691600.315995045,"high":24717069.44823785,"low":24676863.285559833,"close":24688940.54649588},{"time":1788972180,"open":24688940.54649588,"high":24718950.575331595,"low":24677099.684574373,"close":24690426.411090508},{"time":1788972240,"open":24690426.411090508,"high":24728983.25316489,"low":24677737.562740237,"close":24690578.14811853},{"time":1788972300,"open":24682264.911583003,"high":24720657.085756686,"low":24669636.00572369,"close":24686698.535266407},{"time":1788972360,"open":24686698.535266407,"high":24715955.851445608,"low":24667712.246956162,"close":24682089.62100985},{"time":1788972420,"open":24682089.62100985,"high":24716896.098307822,"low":24666506.96974618,"close":24684574.080281466},{"time":1788972480,"open":24684574.080281466,"high":24717836.34517004,"low":24668324.792707253,"close":24685282.7106389},{"time":1788972540,"open":24685282.7106389,"high":24708747.29216862,"low":24662403.071153305,"close":24678300.203542046},{"time":1788972600,"open":24665248.558365226,"high":24695992.794264086,"low":24649261.577552915,"close":24665194.288626865},{"time":1788972660,"open":24665194.288626865,"high":24698812.043041937,"low":24649941.882108923,"close":24666187.501373287},{"time":1788972720,"open":24666187.501373287,"high":24698498.79317773,"low":24650460.014235463,"close":24666812.230470344},{"time":1788972780,"open":24666812.230470344,"high":24692233.795893613,"low":24647162.697709378,"close":24663280.73658021},{"time":1788972840,"open":24663280.73658021,"high":24688161.54765894,"low":24644148.69132035,"close":24657568.350109156},{"time":1788972900,"open":24649201.488875434,"high":24680723.736187693,"low":24638882.244093493,"close":24651706.750437826},{"time":1788972960,"open":24651706.750437826,"high":24683855.17190331,"low":24638691.290428326,"close":24654316.547294762},{"time":1788973020,"open":24654316.547294762,"high":24688239.18190517,"low":24644133.336573087,"close":24660313.86617469},{"time":1788973080,"open":24660313.86617469,"high":24700451.781196065,"low":24650916.036488798,"close":24667857.98110935},{"time":1788973140,"open":24667857.98110935,"high":24699199.206909817,"low":24655965.073754404,"close":24666582.583970245},{"time":1788973200,"open":24669855.2647321,"high":24748448.65866997,"low":24659208.095495448,"close":24671696.087925445},{"time":1788973260,"open":24671696.087925445,"high":24694333.40205871,"low":24642371.764454495,"close":24658363.828732178},{"time":1788973320,"open":24658363.828732178,"high":24706860.80679539,"low":24642201.064088438,"close":24661204.74717085},{"time":1788973380,"open":24661204.74717085,"high":24711245.398453224,"low":24647637.800345298,"close":24671052.44224289},{"time":1788973440,"open":24671052.44224289,"high":24694020.21694029,"low":24643260.840722583,"close":24661856.87099942},{"time":1788973500,"open":24659447.53076612,"high":24695991.897813875,"low":24635380.78979351,"close":24654967.775748424},{"time":1788973560,"open":24654967.775748424,"high":24701002.3701626,"low":24652539.235179767,"close":24661746.993715633},{"time":1788973620,"open":24661746.993715633,"high":24697557.670422852,"low":24641695.035566173,"close":24661490.901882526},{"time":1788973680,"open":24661490.901882526,"high":24742987.647272665,"low":24639770.440789066,"close":24660438.30176601},{"time":1788973740,"open":24660438.30176601,"high":24699123.44303183,"low":24652418.748254042,"close":24667281.011505157},{"time":1788973800,"open":24659857.059502903,"high":24691063.787071526,"low":24644669.59950517,"close":24659072.900359254},{"time":1788973860,"open":24659072.900359254,"high":24707969.041851565,"low":24649604.895259533,"close":24671562.460895807},{"time":1788973920,"open":24671562.460895807,"high":24719552.27197863,"low":24665328.99488763,"close":24682338.443843238},{"time":1788973980,"open":24682338.443843238,"high":24728317.959642358,"low":24668262.279755462,"close":24685664.371421505},{"time":1788974040,"open":24685664.371421505,"high":24715169.42814677,"low":24669719.11736733,"close":24684578.130581416},{"time":1788974100,"open":24683064.250669077,"high":24714905.83639761,"low":24666807.322368324,"close":24682408.057612225},{"time":1788974160,"open":24682408.057612225,"high":24710210.220287036,"low":24665431.71023049,"close":24678582.30350616},{"time":1788974220,"open":24678582.30350616,"high":24710210.220287036,"low":24656577.29159167,"close":24676074.34882161},{"time":1788974280,"open":24676074.34882161,"high":24708018.93276877,"low":24654164.755415615,"close":24668088.75375585},{"time":1788974340,"open":24668088.75375585,"high":24704888.522028387,"low":24655615.906973384,"close":24675531.569002826},{"time":1788974400,"open":24662380.866931196,"high":24690157.8031126,"low":24641794.747772876,"close":24657270.60352562},{"time":1788974460,"open":24657270.60352562,"high":24688906.306151193,"low":24639463.52232118,"close":24655483.035591915},{"time":1788974520,"open":24655483.035591915,"high":24680145.827421345,"low":24635223.8836022,"close":24648378.054581493},{"time":1788974580,"open":24648378.054581493,"high":24677955.707738884,"low":24635708.43731885,"close":24647215.049950004},{"time":1788974640,"open":24647215.049950004,"high":24690157.8031126,"low":24639851.439759433,"close":24655873.154314585},{"time":1788974700,"open":24657288.403770495,"high":24708784.091475554,"low":24652069.772771593,"close":24668424.03051523},{"time":1788974760,"open":24668424.03051523,"high":24716606.39645962,"low":24657801.350667883,"close":24681592.267329626},{"time":1788974820,"open":24681592.267329626,"high":24702839.13968766,"low":24651315.68524594,"close":24671351.600667045},{"time":1788974880,"open":24671351.600667045,"high":24702526.247488298,"low":24654299.716166582,"close":24671505.474738248},{"time":1788974940,"open":24671505.474738248,"high":24698771.541095946,"low":24653481.82442244,"close":24666367.149112727},{"time":1788975000,"open":24673347.59389297,"high":24703883.271662284,"low":24657666.51543785,"close":24670806.83503636},{"time":1788975060,"open":24670806.83503636,"high":24696058.75300939,"low":24639186.534125265,"close":24662935.838628344},{"time":1788975120,"open":24662935.838628344,"high":24686043.369133685,"low":24638568.792769685,"close":24652196.170710754},{"time":1788975180,"open":24652196.170710754,"high":24685417.407641456,"low":24636504.390761945,"close":24652369.61470904},{"time":1788975240,"open":24652369.61470904,"high":24693554.907040466,"low":24639800.08819712,"close":24658412.7105124},{"time":1788975300,"open":24651879.98766292,"high":24684196.793555606,"low":24633075.07256341,"close":24648071.60000023},{"time":1788975360,"open":24648071.60000023,"high":24698902.991495714,"low":24637950.72125964,"close":24660652.806775577},{"time":1788975420,"open":24660652.806775577,"high":24685761.282698173,"low":24641795.60279875,"close":24654895.60868621},{"time":1788975480,"open":24654895.60868621,"high":24679503.326127913,"low":24625551.104843058,"close":24644662.18956542},{"time":1788975540,"open":24644662.18956542,"high":24665735.821673345,"low":24619750.47261638,"close":24633586.456299294},{"time":1788975600,"open":24644305.690922916,"high":24679599.385852344,"low":24629977.3306924,"close":24644324.711201753},{"time":1788975660,"open":24644324.711201753,"high":24665199.82253741,"low":24615161.335468818,"close":24630908.45417732},{"time":1788975720,"open":24630908.45417732,"high":24662069.48268634,"low":24615623.064536113,"close":24629761.002533324},{"time":1788975780,"open":24629761.002533324,"high":24663008.58464166,"low":24618984.565994058,"close":24633122.726714365},{"time":1788975840,"open":24633122.726714365,"high":24661443.414716125,"low":24619114.6510757,"close":24621668.151164636},{"time":1788975900,"open":24611035.2883959,"high":24652357.869014487,"low":24609730.357227728,"close":24614027.94602025},{"time":1788975960,"open":24614027.94602025,"high":24653296.565418806,"low":24599906.80199862,"close":24616541.0266407},{"time":1788976020,"open":24616541.0266407,"high":24661119.035454795,"low":24602556.302443247,"close":24624739.165730312},{"time":1788976080,"open":24624739.165730312,"high":24654861.059426002,"low":24612668.268859193,"close":24626017.09192266},{"time":1788976140,"open":24626017.09192266,"high":24666838.825545106,"low":24615526.71522068,"close":24632022.57548532},{"time":1788976200,"open":24638020.066855732,"high":24671818.236140557,"low":24623531.7515374,"close":24640435.643019095},{"time":1788976260,"open":24640435.643019095,"high":24662741.961513534,"low":24613627.964738242,"close":24624486.952155102},{"time":1788976320,"open":24624486.952155102,"high":24667123.61133348,"low":24612321.654863387,"close":24629147.30410094},{"time":1788976380,"open":24629147.30410094,"high":24676512.860947635,"low":24622014.020868097,"close":24639891.11890781},{"time":1788976440,"open":24639891.11890781,"high":24684337.2356261,"low":24632419.806492608,"close":24648480.12433269},{"time":1788976500,"open":24650258.273612242,"high":24682674.99843139,"low":24634473.373382144,"close":24651830.910659093},{"time":1788976560,"open":24651830.910659093,"high":24684239.986257665,"low":24639276.80543742,"close":24653141.759118397},{"time":1788976620,"open":24653141.759118397,"high":24689560.944866996,"low":24641130.80428409,"close":24656209.95289174},{"time":1788976680,"open":24656209.95289174,"high":24689873.94243225,"low":24644587.808212478,"close":24660871.52022812},{"time":1788976740,"open":24660871.52022812,"high":24686743.9667797,"low":24638138.12102243,"close":24652100.62512286},{"time":1788976800,"open":24653615.97668727,"high":24685131.279801477,"low":24633366.509267926,"close":24650694.356708076},{"time":1788976860,"open":24650694.356708076,"high":24682001.111750983,"low":24635381.193214264,"close":24650212.986294873},{"time":1788976920,"open":24650212.986294873,"high":24682314.12855603,"low":24634100.496138424,"close":24646461.254977927},{"time":1788976980,"open":24646461.254977927,"high":24672297.590794455,"low":24627691.927338645,"close":24641381.52712299},{"time":1788977040,"open":24641381.52712299,"high":24667602.338718712,"low":24623609.82566417,"close":24638536.07891757},{"time":1788977100,"open":24633574.35000974,"high":24675465.86097133,"low":24618505.737711072,"close":24636437.317275103},{"time":1788977160,"open":24636437.317275103,"high":24668893.831812575,"low":24613237.855035517,"close":24633189.337643787},{"time":1788977220,"open":24633189.337643787,"high":24654185.004647743,"low":24599524.61779597,"close":24622028.55492826},{"time":1788977280,"open":24622028.55492826,"high":24646987.067950055,"low":24596040.529662717,"close":24611338.279577877},{"time":1788977340,"open":24611338.279577877,"high":24644796.391563807,"low":24598179.152046677,"close":24612002.321198367},{"time":1788977400,"open":24610560.501022935,"high":24643352.650246333,"low":24599358.85370298,"close":24612520.747119192},{"time":1788977460,"open":24612520.747119192,"high":24639910.360450238,"low":24588677.143958595,"close":24602838.74713723},{"time":1788977520,"open":24602838.74713723,"high":24628644.68475393,"low":24580311.587668333,"close":24595273.541351832},{"time":1788977580,"open":24595273.541351832,"high":24623011.84690577,"low":24578943.738608066,"close":24593297.138721257},{"time":1788977640,"open":24593297.138721257,"high":24622698.91146976,"low":24572448.504807632,"close":24586717.426521342},{"time":1788977700,"open":24590405.204806868,"high":24625140.1571488,"low":24580720.692472123,"close":24593048.210079506},{"time":1788977760,"open":24593048.210079506,"high":24626705.069015827,"low":24579784.458415724,"close":24587338.819339182},{"time":1788977820,"open":24587338.819339182,"high":24632338.75173712,"low":24582048.174590982,"close":24597538.578434322},{"time":1788977880,"open":24597538.578434322,"high":24631086.8222435,"low":24588905.64621085,"close":24601205.46409622},{"time":1788977940,"open":24601205.46409622,"high":24626392.08664242,"low":24575525.094728127,"close":24591950.459770177},{"time":1788978000,"open":24598777.684305772,"high":24628219.764653996,"low":24584354.082926244,"close":24595666.030335363},{"time":1788978060,"open":24595666.030335363,"high":24644812.435628187,"low":24584157.258405928,"close":24606681.84010267},{"time":1788978120,"open":24606681.84010267,"high":24645751.64341918,"low":24591424.151427466,"close":24604426.594015613},{"time":1788978180,"open":24604426.594015613,"high":24629785.110972315,"low":24579869.794031285,"close":24597798.380642638},{"time":1788978240,"open":24597798.380642638,"high":24630098.180235982,"low":24576462.995685585,"close":24592536.80345109},{"time":1788978300,"open":24594418.996413022,"high":24630104.688615944,"low":24586885.907946847,"close":24600305.50806319},{"time":1788978360,"open":24600305.50806319,"high":24631983.247962706,"low":24587283.099433724,"close":24601764.215445314},{"time":1788978420,"open":24601764.215445314,"high":24636992.73955407,"low":24587016.413449988,"close":24601931.605544794},{"time":1788978480,"open":24601931.605544794,"high":24636992.73955407,"low":24589839.78386393,"close":24598239.378762636},{"time":1788978540,"open":24598239.378762636,"high":24638558.20567637,"low":24593902.784894485,"close":24607162.81450473},{"time":1788978600,"open":24613302.211911645,"high":24644705.436118916,"low":24598912.33771247,"close":24611841.21290989},{"time":1788978660,"open":24611841.21290989,"high":24643765.92209868,"low":24598711.581667863,"close":24611888.340030998},{"time":1788978720,"open":24611888.340030998,"high":24640947.38003798,"low":24589443.612589728,"close":24603902.77249166},{"time":1788978780,"open":24603902.77249166,"high":24651595.205600638,"low":24591924.70117646,"close":24614157.57013202},{"time":1788978840,"open":24614157.57013202,"high":24649403.00622009,"low":24593853.198722884,"close":24612428.0859806},{"time":1788978900,"open":24612650.352675848,"high":24630835.156730108,"low":24575973.98200077,"close":24593489.018852714},{"time":1788978960,"open":24593489.018852714,"high":24630208.80839366,"low":24577876.866852656,"close":24596504.928274605},{"time":1788979020,"open":24596504.928274605,"high":24621439.931683358,"low":24577582.89506855,"close":24591006.080947004},{"time":1788979080,"open":24591006.080947004,"high":24627390.240879633,"low":24576009.178680614,"close":24591356.329051767},{"time":1788979140,"open":24591356.329051767,"high":24627703.415047858,"low":24574462.665606476,"close":24592527.03306665},{"time":1788979200,"open":24587981.712344024,"high":24623151.59284055,"low":24571707.913466644,"close":24586802.031909663},{"time":1788979260,"open":24586802.031909663,"high":24616263.03455468,"low":24564054.16220365,"close":24575995.156681243},{"time":1788979320,"open":24575995.156681243,"high":24612818.755411744,"low":24559915.678850077,"close":24576370.554261804},{"time":1788979380,"open":24576370.554261804,"high":24613131.871697467,"low":24562705.72332573,"close":24578146.7839553},{"time":1788979440,"open":24578146.7839553,"high":24612505.63912602,"low":24565860.121061526,"close":24579949.950130496},{"time":1788979500,"open":24585574.312983397,"high":24620329.766872507,"low":24563417.41213484,"close":24580033.17656606},{"time":1788979560,"open":24580033.17656606,"high":24615005.572016288,"low":24567576.178983767,"close":24581467.8581347},{"time":1788979620,"open":24581467.8581347,"high":24619077.015141632,"low":24567507.634730686,"close":24581201.05564043},{"time":1788979680,"open":24581201.05564043,"high":24616571.51167988,"low":24566803.395859573,"close":24582358.67248253},{"time":1788979740,"open":24582358.67248253,"high":24621582.51860338,"low":24564272.255913604,"close":24576463.567141954},{"time":1788979800,"open":24582664.02356977,"high":24631866.828522146,"low":24575101.269708246,"close":24596343.267926306},{"time":1788979860,"open":24596343.267926306,"high":24624661.688725684,"low":24568353.291114997,"close":24586705.59246949},{"time":1788979920,"open":24586705.59246949,"high":24618083.082824565,"low":24564616.979906302,"close":24580671.044634063},{"time":1788979980,"open":24580671.044634063,"high":24613384.07860948,"low":24560002.78644047,"close":24577963.293313432},{"time":1788980040,"open":24577963.293313432,"high":24607745.273551382,"low":24552839.880593967,"close":24573171.90416489},{"time":1788980100,"open":24576085.23131154,"high":24614735.652761403,"low":24552885.321202982,"close":24562755.28788481},{"time":1788980160,"open":24562755.28788481,"high":24614422.34867367,"low":24561414.697485156,"close":24582349.806567248},{"time":1788980220,"open":24582349.806567248,"high":24609722.787357673,"low":24555631.912047446,"close":24569717.435608674},{"time":1788980280,"open":24569717.435608674,"high":24608156.266919006,"low":24563330.949450653,"close":24575928.469011072},{"time":1788980340,"open":24575928.469011072,"high":24605963.138304874,"low":24552586.133148715,"close":24564668.61111874},{"time":1788980400,"open":24568118.175818544,"high":24605031.628727064,"low":24551602.646861695,"close":24565174.986872483},{"time":1788980460,"open":24565174.986872483,"high":24617878.900186095,"low":24557310.86155659,"close":24576673.03846327},{"time":1788980520,"open":24576673.03846327,"high":24612551.98275186,"low":24564561.12386236,"close":24577015.015364803},{"time":1788980580,"open":24577015.015364803,"high":24597197.926617894,"low":24547814.015472062,"close":24561243.07625918},{"time":1788980640,"open":24561243.07625918,"high":24590304.26876183,"low":24548129.86897499,"close":24558205.220557515},{"time":1788980700,"open":24558369.02114414,"high":24593288.435014937,"low":24538495.41768345,"close":24555537.281000458},{"time":1788980760,"open":24555537.281000458,"high":24595168.536061123,"low":24548579.394526873,"close":24554956.241579965},{"time":1788980820,"open":24554956.241579965,"high":24600495.489025325,"low":24552754.95309719,"close":24565392.231167726},{"time":1788980880,"open":24565392.231167726,"high":24592035.03431748,"low":24550217.537847165,"close":24558342.433362026},{"time":1788980940,"open":24558342.433362026,"high":24588588.182399467,"low":24545478.08105219,"close":24557436.499863736},{"time":1788981000,"open":24571220.06199104,"high":24606151.54191081,"low":24563738.286018778,"close":24571345.222169172},{"time":1788981060,"open":24571345.222169172,"high":24609600.328472834,"low":24567605.29496417,"close":24579696.79588843},{"time":1788981120,"open":24579696.79588843,"high":24618065.531852357,"low":24576191.858636584,"close":24585382.933727015},{"time":1788981180,"open":24585382.933727015,"high":24625903.68312969,"low":24578857.605164334,"close":24592283.98820066},{"time":1788981240,"open":24592283.98820066,"high":24630293.047845,"low":24581320.94749419,"close":24590174.40514922},{"time":1788981300,"open":24594133.46269782,"high":24642097.977791734,"low":24591609.814661317,"close":24604962.660125893},{"time":1788981360,"open":24604962.660125893,"high":24643665.86043819,"low":24602176.575464606,"close":24612986.45038341},{"time":1788981420,"open":24612986.45038341,"high":24638335.059440244,"low":24591903.220294602,"close":24606020.185154278},{"time":1788981480,"open":24606020.185154278,"high":24638335.059440244,"low":24593656.631020233,"close":24604688.45478667},{"time":1788981540,"open":24604688.45478667,"high":24645547.319613934,"low":24595227.284220945,"close":24608570.847562343},{"time":1788981600,"open":24605434.20071698,"high":24640838.276888054,"low":24596173.03182743,"close":24607100.101362426},{"time":1788981660,"open":24607100.101362426,"high":24635508.155362323,"low":24596991.489554204,"close":24608143.73218055},{"time":1788981720,"open":24608143.73218055,"high":24642092.423129402,"low":24592860.159624685,"close":24607272.909762144},{"time":1788981780,"open":24607272.909762144,"high":24672505.469482094,"low":24603462.367777623,"close":24627198.384540495},{"time":1788981840,"open":24627198.384540495,"high":24660277.54362895,"low":24607428.26830563,"close":24623757.858079497},{"time":1788981900,"open":24619518.501375288,"high":24654151.004020732,"low":24613395.62170787,"close":24620689.96025247},{"time":1788981960,"open":24620689.96025247,"high":24653837.52144051,"low":24614305.08044824,"close":24621889.94363545},{"time":1788982020,"open":24621889.94363545,"high":24646940.90467566,"low":24603781.484575048,"close":24614539.12521419},{"time":1788982080,"open":24614539.12521419,"high":24646000.456935,"low":24604889.609025195,"close":24613226.077003967},{"time":1788982140,"open":24613226.077003967,"high":24647881.35241632,"low":24603415.160240304,"close":24614936.67124386},{"time":1788982200,"open":24605356.541547112,"high":24637034.958363164,"low":24591802.03595853,"close":24600060.831083488},{"time":1788982260,"open":24600060.831083488,"high":24630767.74690623,"low":24585348.555055153,"close":24595037.417714808},{"time":1788982320,"open":24595037.417714808,"high":24639228.482373092,"low":24590037.952458195,"close":24597288.4840696},{"time":1788982380,"open":24597288.4840696,"high":24639855.203518786,"low":24592493.39393052,"close":24600279.644924775},{"time":1788982440,"open":24600279.644924775,"high":24636094.876644623,"low":24587752.66250451,"close":24598940.33091905},{"time":1788982500,"open":24600446.91669639,"high":24635723.459398374,"low":24583191.35170363,"close":24599123.885220263},{"time":1788982560,"open":24599123.885220263,"high":24623188.268801708,"low":24570596.6610338,"close":24582681.51484931},{"time":1788982620,"open":24582681.51484931,"high":24611593.21749979,"low":24559893.947292957,"close":24570966.213559143},{"time":1788982680,"open":24570966.213559143,"high":24592163.67207495,"low":24547724.3173905,"close":24559780.14193956},{"time":1788982740,"open":24559780.14193956,"high":24589343.254190702,"low":24541300.837007675,"close":24552910.772425182},{"time":1788982800,"open":24541536.78480235,"high":24571687.697568066,"low":24522717.787978753,"close":24534686.638018835},{"time":1788982860,"open":24534686.638018835,"high":24577952.389440734,"low":24527701.27411991,"close":24540032.541954737},{"time":1788982920,"open":24540032.541954737,"high":24580191.12531272,"low":24533326.90713077,"close":24545537.0471286},{"time":1788982980,"open":24545537.0471286,"high":24580458.2661898,"low":24534421.864618417,"close":24541999.535864092},{"time":1788983040,"open":24541999.535864092,"high":24573880.3397235,"low":24499280.38890378,"close":24526066.351919837},{"time":1788983100,"open":24534143.150614683,"high":24564739.308221593,"low":24518486.148975078,"close":24526875.35658225},{"time":1788983160,"open":24526875.35658225,"high":24565052.645968042,"low":24521492.016024288,"close":24530215.085682813},{"time":1788983220,"open":24530215.085682813,"high":24568812.698925406,"low":24520456.573005702,"close":24535839.37091745},{"time":1788983280,"open":24535839.37091745,"high":24569752.71216475,"low":24525085.31477515,"close":24534974.54424885},{"time":1788983340,"open":24534974.54424885,"high":24572259.414136328,"low":24527381.971928224,"close":24536751.339625426},{"time":1788983400,"open":24530666.78499451,"high":24563033.45385456,"low":24489723.185410887,"close":24509743.646456666},{"time":1788983460,"open":24509743.646456666,"high":24559587.59335039,"low":24495041.33635293,"close":24513843.728592783},{"time":1788983520,"open":24513843.728592783,"high":24561153.89357956,"low":24491930.224335458,"close":24515983.775516182},{"time":1788983580,"open":24515983.775516182,"high":24524189.2081712,"low":24474095.367147963,"close":24485311.072455313},{"time":1788983640,"open":24485311.072455313,"high":24533587.00954621,"low":24476677.811362244,"close":24497333.88635017},{"time":1788983700,"open":24500225.6611394,"high":24535856.469767243,"low":24482820.843691483,"close":24498269.56993378},{"time":1788983760,"open":24498269.56993378,"high":24531470.31142495,"low":24484142.56131391,"close":24495754.776676655},{"time":1788983820,"open":24495754.776676655,"high":24537422.95488949,"low":24491498.30490764,"close":24500382.647652984},{"time":1788983880,"open":24500382.647652984,"high":24537422.95488949,"low":24489167.37769166,"close":24500379.04182802},{"time":1788983940,"open":24500379.04182802,"high":24538676.14298729,"low":24494527.664414786,"close":24501732.303422943},{"time":1788984000,"open":24517365.66670635,"high":24558408.53834976,"low":24510310.69757329,"close":24519146.97596998},{"time":1788984060,"open":24519146.97596998,"high":24563424.489134364,"low":24475899.240289748,"close":24524744.969078984},{"time":1788984120,"open":24524744.969078984,"high":24569067.433767043,"low":24518571.417312685,"close":24529771.292670414},{"time":1788984180,"open":24529771.292670414,"high":24562483.99836225,"low":24509862.59560828,"close":24523129.929799408},{"time":1788984240,"open":24523129.929799408,"high":24555900.562957454,"low":24502189.130639832,"close":24513639.563495394},{"time":1788984300,"open":24518537.334211398,"high":24568332.206767887,"low":24506085.812546454,"close":24519631.91296177},{"time":1788984360,"open":24519631.91296177,"high":24570213.56412805,"low":24519631.91296177,"close":24533176.32015253},{"time":1788984420,"open":24533176.32015253,"high":24566137.2898477,"low":24510948.373376906,"close":24517798.60232804},{"time":1788984480,"open":24517798.60232804,"high":24562374.57512738,"low":24514055.062761445,"close":24524227.79079079},{"time":1788984540,"open":24524227.79079079,"high":24568645.766327914,"low":24518364.860923897,"close":24531696.686028764},{"time":1788984600,"open":24528427.50894204,"high":24571642.020761788,"low":24521447.33867831,"close":24530904.99110921},{"time":1788984660,"open":24530904.99110921,"high":24575404.234049983,"low":24524825.35082762,"close":24536067.385196935},{"time":1788984720,"open":24536067.385196935,"high":24575717.751824,"low":24526959.44082706,"close":24539185.56988782},{"time":1788984780,"open":24539185.56988782,"high":24569133.878569655,"low":24513941.55891376,"close":24527775.324427933},{"time":1788984840,"open":24527775.324427933,"high":24566939.25415154,"low":24512408.09668585,"close":24522873.5727493},{"time":1788984900,"open":24527094.59996291,"high":24576185.01403801,"low":24521697.621927176,"close":24532252.05756035},{"time":1788984960,"open":24532252.05756035,"high":24572735.724913236,"low":24527118.561017185,"close":24533059.957706466},{"time":1788985020,"open":24533059.957706466,"high":24584337.879242033,"low":24525032.505861375,"close":24539723.34302966},{"time":1788985080,"open":24539723.34302966,"high":24593117.88792328,"low":24533195.973738626,"close":24549038.651654568},{"time":1788985140,"open":24549038.651654568,"high":24574617.155344933,"low":24531329.28705252,"close":24535734.907932274},{"time":1788985200,"open":24541286.3454974,"high":24574218.179323655,"low":24533781.996650305,"close":24538048.32129007},{"time":1788985260,"open":24538048.32129007,"high":24575159.107385047,"low":24530797.466535766,"close":24538871.98998541},{"time":1788985320,"open":24538871.98998541,"high":24574218.179323655,"low":24527668.190103028,"close":24534119.180620797},{"time":1788985380,"open":24534119.180620797,"high":24573904.536636524,"low":24521490.336343497,"close":24529366.218982246},{"time":1788985440,"open":24529366.218982246,"high":24564181.613335494,"low":24502852.16861881,"close":24514169.777794633},{"time":1788985500,"open":24497784.60382288,"high":24545568.980303776,"low":24473065.96690873,"close":24497531.32256499},{"time":1788985560,"open":24497531.32256499,"high":24528330.162575755,"low":24476779.68736987,"close":24483529.46469699},{"time":1788985620,"open":24483529.46469699,"high":24543374.94895657,"low":24480526.75223782,"close":24491166.244832177},{"time":1788985680,"open":24491166.244832177,"high":24551210.775196582,"low":24491166.244832177,"close":24513714.235946774},{"time":1788985740,"open":24513714.235946774,"high":24551210.775196582,"low":24410942.801147457,"close":24453400.559984166},{"time":1788985800,"open":24452204.814624935,"high":24539040.626714554,"low":24452204.814624935,"close":24488971.5083628},{"time":1788985860,"open":24488971.5083628,"high":24552204.171082933,"low":24488971.5083628,"close":24508811.373191975},{"time":1788985920,"open":24508811.373191975,"high":24555338.348313496,"low":24507341.743015368,"close":24515933.45348615},{"time":1788985980,"open":24515933.45348615,"high":24562233.53822074,"low":24511621.874800038,"close":24522472.275882836},{"time":1788986040,"open":24522472.275882836,"high":24564114.04455908,"low":24511086.246343166,"close":24520304.32341937},{"time":1788986100,"open":24518816.326996263,"high":24572965.54679231,"low":24511025.506071262,"close":24521027.045262206},{"time":1788986160,"open":24521027.045262206,"high":24572965.54679231,"low":24521027.045262206,"close":24535881.278821725},{"time":1788986220,"open":24535881.278821725,"high":24571085.154571097,"low":24525449.72958972,"close":24531788.152366936},{"time":1788986280,"open":24531788.152366936,"high":24572338.749385238,"low":24527560.632694725,"close":24536233.17277476},{"time":1788986340,"open":24536233.17277476,"high":24572965.54679231,"low":24528213.128399882,"close":24535812.958447114},{"time":1788986400,"open":24532460.719469056,"high":24569608.231791094,"low":24525085.66388687,"close":24530765.415642753},{"time":1788986460,"open":24530765.415642753,"high":24567101.38471102,"low":24525000.28723692,"close":24531038.28371453},{"time":1788986520,"open":24531038.28371453,"high":24569608.231791094,"low":24505658.544847645,"close":24527794.070734046},{"time":1788986580,"open":24527794.070734046,"high":24554567.14931066,"low":24508866.476130642,"close":24517286.259733763},{"time":1788986640,"open":24517286.259733763,"high":24558327.419930767,"low":24515862.879629105,"close":24523427.314085864},{"time":1788986700,"open":24523572.771310594,"high":24560353.230622325,"low":24515187.622157328,"close":24523658.81903796},{"time":1788986760,"open":24523658.81903796,"high":24560353.230622325,"low":24516968.363863062,"close":24523114.083415784},{"time":1788986820,"open":24523114.083415784,"high":24557533.01092961,"low":24506868.691209543,"close":24516387.115544386},{"time":1788986880,"open":24516387.115544386,"high":24550325.782826006,"low":24474629.855738826,"close":24492226.50721052},{"time":1788986940,"open":24492226.50721052,"high":24514603.000051618,"low":24461706.13413376,"close":24470533.195946183},{"time":1788987000,"open":24468319.902695403,"high":24530245.49667964,"low":24459774.579323538,"close":24472676.81706338},{"time":1788987060,"open":24472676.81706338,"high":24530558.82608092,"low":24472676.81706338,"close":24489629.418388497},{"time":1788987120,"open":24489629.418388497,"high":24550298.578361455,"low":24487799.735891107,"close":24504257.668437254},{"time":1788987180,"open":24504257.668437254,"high":24539645.378717992,"low":24490176.932844166,"close":24496166.976802737},{"time":1788987240,"open":24496166.976802737,"high":24531812.143686034,"low":24482132.875890017,"close":24491852.08513064},{"time":1788987300,"open":24508739.406761024,"high":24563463.6539695,"low":24506268.51160073,"close":24522125.209298037},{"time":1788987360,"open":24522125.209298037,"high":24573497.108187944,"low":24522125.209298037,"close":24536122.008950703},{"time":1788987420,"open":24536122.008950703,"high":24580708.65340745,"low":24531510.521047853,"close":24539708.858308468},{"time":1788987480,"open":24539708.858308468,"high":24583217.016962063,"low":24533193.656390008,"close":24543405.879863422},{"time":1788987540,"open":24543405.879863422,"high":24589801.471292913,"low":24540100.99169108,"close":24551085.579150673},{"time":1788987600,"open":24549403.47026507,"high":24586235.566030517,"low":24507225.28850305,"close":24538748.931253653},{"time":1788987660,"open":24538748.931253653,"high":24583413.85037367,"low":24535388.285230838,"close":24544404.431848526},{"time":1788987720,"open":24544404.431848526,"high":24581846.23056431,"low":24532896.425601944,"close":24540637.74065723},{"time":1788987780,"open":24540637.74065723,"high":24578710.990945593,"low":24537495.751352202,"close":24542557.349968713},{"time":1788987840,"open":24542557.349968713,"high":24584667.946221158,"low":24531993.54872715,"close":24540778.82706605},{"time":1788987900,"open":24525052.33219555,"high":24576433.078940134,"low":24523995.166622642,"close":24533818.20756753},{"time":1788987960,"open":24533818.20756753,"high":24576119.755894177,"low":24523546.954591036,"close":24533112.473144937},{"time":1788988020,"open":24533112.473144937,"high":24562020.21882602,"low":24514321.178670224,"close":24521497.723478302},{"time":1788988080,"open":24521497.723478302,"high":24556693.727044713,"low":24513839.221237592,"close":24517434.71492642},{"time":1788988140,"open":24517434.71492642,"high":24556380.40399875,"low":24513526.118245248,"close":24517949.2273563},{"time":1788988200,"open":24518385.709170844,"high":24552430.969251245,"low":24509638.92488319,"close":24512568.121747375},{"time":1788988260,"open":24512568.121747375,"high":24596296.976598043,"low":24481302.23833841,"close":24495810.88710891},{"time":1788988320,"open":24495810.88710891,"high":24537077.866679866,"low":24477545.42813778,"close":24494654.375867996},{"time":1788988380,"open":24494654.375867996,"high":24550550.99750781,"low":24494654.375867996,"close":24508110.70060009},{"time":1788988440,"open":24508110.70060009,"high":24547417.711268753,"low":24504148.922985543,"close":24507935.740792535},{"time":1788988500,"open":24516267.084526557,"high":24555449.041552465,"low":24512821.962264545,"close":24517585.92306583},{"time":1788988560,"open":24517585.92306583,"high":24559523.69835065,"low":24503763.457551386,"close":24513586.70942729},{"time":1788988620,"open":24513586.70942729,"high":24550434.079339314,"low":24491296.322444875,"close":24500212.05306585},{"time":1788988680,"open":24500212.05306585,"high":24534448.887284897,"low":24482231.923963223,"close":24489577.124425657},{"time":1788988740,"open":24489577.124425657,"high":24540404.154913016,"low":24487383.82304822,"close":24496113.177161798},{"time":1788988800,"open":24491434.574236564,"high":24532583.339948826,"low":24477119.45864746,"close":24486859.867526185},{"time":1788988860,"open":24486859.867526185,"high":24521928.580626372,"low":24474353.30890663,"close":24480081.833456203},{"time":1788988920,"open":24480081.833456203,"high":24528196.08611017,"low":24477113.82288628,"close":24484497.406746868},{"time":1788988980,"open":24484497.406746868,"high":24545118.35091642,"low":24484497.406746868,"close":24503793.42469424},{"time":1788989040,"open":24503793.42469424,"high":24549818.980029266,"low":24499622.013988517,"close":24506492.981656246},{"time":1788989100,"open":24508812.72881562,"high":24559664.546868946,"low":24506896.12411603,"close":24515408.18769272},{"time":1788989160,"open":24515408.18769272,"high":24567813.075252116,"low":24515058.158184476,"close":24524447.39321587},{"time":1788989220,"open":24524447.39321587,"high":24568753.290065557,"low":24523546.15709358,"close":24530206.92351284},{"time":1788989280,"open":24530206.92351284,"high":24565932.64562523,"low":24520853.332083937,"close":24526329.515815686},{"time":1788989340,"open":24526329.515815686,"high":24563738.81106053,"low":24520503.93058817,"close":24524040.756757993},{"time":1788989400,"open":24520791.418183587,"high":24561424.30288936,"low":24512425.589736383,"close":24518657.191998262},{"time":1788989460,"open":24518657.191998262,"high":24554843.671218514,"low":24510651.611227732,"close":24514429.453977097},{"time":1788989520,"open":24514429.453977097,"high":24554216.944392722,"low":24510245.001123607,"close":24512165.646724496},{"time":1788989580,"open":24512165.646724496,"high":24555477.007012557,"low":24490898.07078928,"close":24507867.42768273},{"time":1788989640,"open":24507867.42768273,"high":24534788.41279309,"low":24487890.096865453,"close":24493322.774191044},{"time":1788989700,"open":24495694.65180312,"high":24535910.730810016,"low":24490742.169737652,"close":24495875.994561743},{"time":1788989760,"open":24495875.994561743,"high":24531209.824435566,"low":24480532.205527265,"close":24487370.363145493},{"time":1788989820,"open":24487370.363145493,"high":24544685.756042324,"low":24482699.39056811,"close":24498044.739966262},{"time":1788989880,"open":24498044.739966262,"high":24550013.44993337,"low":24498044.739966262,"close":24508125.936073616},{"time":1788989940,"open":24508125.936073616,"high":24548759.87490018,"low":24501833.334607337,"close":24504166.533865843},{"time":1788990000,"open":24506882.843684938,"high":24553048.270424355,"low":24506882.843684938,"close":24515811.66359624},{"time":1788990060,"open":24515811.66359624,"high":24560257.12588499,"low":24507958.559168473,"close":24512421.10633094},{"time":1788990120,"open":24512421.10633094,"high":24558689.983393546,"low":24510940.94926276,"close":24518443.716071118},{"time":1788990180,"open":24518443.716071118,"high":24562764.553871296,"low":24514417.11579756,"close":24520053.73102104},{"time":1788990240,"open":24520053.73102104,"high":24558063.12639697,"low":24512597.185037967,"close":24517594.188277286},{"time":1788990300,"open":24517039.51052306,"high":24555627.00464285,"low":24490571.208756696,"close":24502628.66225048},{"time":1788990360,"open":24502628.66225048,"high":24538075.405829113,"low":24477572.5373469,"close":24491403.712194674},{"time":1788990420,"open":24491403.712194674,"high":24530553.292051796,"low":24481621.918441962,"close":24486642.683842506},{"time":1788990480,"open":24486642.683842506,"high":24522404.3354597,"low":24471218.547872756,"close":24478403.867687114},{"time":1788990540,"open":24478403.867687114,"high":24517703.01434888,"low":24469848.829733837,"close":24474931.00644307},{"time":1788990600,"open":24468841.080901265,"high":24503142.173782855,"low":24430042.627711866,"close":24445844.573433638},{"time":1788990660,"open":24445844.573433638,"high":24503768.860624727,"low":24438803.86969965,"close":24455506.83680831},{"time":1788990720,"open":24455506.83680831,"high":24501262.113257237,"low":24453510.086047046,"close":24459172.08612794},{"time":1788990780,"open":24459172.08612794,"high":24510349.072464384,"low":24457839.69588356,"close":24469141.163660333},{"time":1788990840,"open":24469141.163660333,"high":24512229.132990003,"low":24462926.19353113,"close":24470449.86152474},{"time":1788990900,"open":24481395.34027751,"high":24523193.29934888,"low":24474743.340078574,"close":24481596.23470199},{"time":1788990960,"open":24481596.23470199,"high":24517550.59495418,"low":24475141.12510883,"close":24478451.925816644},{"time":1788991020,"open":24478451.925816644,"high":24518491.045686632,"low":24470172.739240814,"close":24479013.371035345},{"time":1788991080,"open":24479013.371035345,"high":24518491.045686632,"low":24462349.378606133,"close":24469463.562197916},{"time":1788991140,"open":24469463.562197916,"high":24529149.487321056,"low":24469463.562197916,"close":24488799.023489546},{"time":1788991200,"open":24487552.248526048,"high":24541066.297963165,"low":24485368.922233507,"close":24496462.39591664},{"time":1788991260,"open":24496462.39591664,"high":24534170.01038055,"low":24484079.26436444,"close":24495366.433195706},{"time":1788991320,"open":24495366.433195706,"high":24530721.866589244,"low":24467705.352403995,"close":24484113.464078914},{"time":1788991380,"open":24484113.464078914,"high":24515361.953337062,"low":24452653.699286245,"close":24465594.4333552},{"time":1788991440,"open":24465594.4333552,"high":24510033.003841404,"low":24455377.93340805,"close":24466279.793112013},{"time":1788991500,"open":24465081.553529996,"high":24508205.716909043,"low":24447314.111147944,"close":24461092.699118342},{"time":1788991560,"open":24461092.699118342,"high":24487831.319666512,"low":24439422.898498427,"close":24448838.87490526},{"time":1788991620,"open":24448838.87490526,"high":24484069.892483275,"low":24424881.27010871,"close":24440196.22446023},{"time":1788991680,"open":24440196.22446023,"high":24468397.279219788,"low":24377372.61191997,"close":24402149.819404192},{"time":1788991740,"open":24402149.819404192,"high":24432977.173244312,"low":24361094.389935598,"close":24380870.28982165},{"time":1788991800,"open":24384639.226361472,"high":24468731.238264054,"low":24384639.226361472,"close":24423053.682309777},{"time":1788991860,"open":24423053.682309777,"high":24465909.73177918,"low":24413421.763242044,"close":24425422.706209153},{"time":1788991920,"open":24425422.706209153,"high":24474060.75051326,"low":24410371.2027362,"close":24429945.227899887},{"time":1788991980,"open":24429945.227899887,"high":24456818.210883476,"low":24410423.999849822,"close":24418770.88105391},{"time":1788992040,"open":24418770.88105391,"high":24448040.190708317,"low":24400221.377592042,"close":24407110.46784071},{"time":1788992100,"open":24409161.987431735,"high":24441629.919680685,"low":24395332.009600103,"close":24405759.18231192},{"time":1788992160,"open":24405759.18231192,"high":24447900.461112417,"low":24371801.262968607,"close":24391316.860801015},{"time":1788992220,"open":24391316.860801015,"high":24453857.475472566,"low":24387211.49996567,"close":24407301.49068797},{"time":1788992280,"open":24407301.49068797,"high":24462636.233476993,"low":24403794.486821707,"close":24420510.554509137},{"time":1788992340,"open":24420510.554509137,"high":24470474.410266656,"low":24420510.554509137,"close":24430965.351432033},{"time":1788992400,"open":24428330.854761984,"high":24480375.38366815,"low":24428330.854761984,"close":24439026.85824049},{"time":1788992460,"open":24439026.85824049,"high":24489153.195021126,"low":24439026.85824049,"close":24458722.779979743},{"time":1788992520,"open":24458722.779979743,"high":24488526.208495915,"low":24442725.43594814,"close":24449993.84098752},{"time":1788992580,"open":24449993.84098752,"high":24488212.715233307,"low":24444065.649202913,"close":24449775.512923494},{"time":1788992640,"open":24449775.512923494,"high":24492915.114172403,"low":24444150.64976033,"close":24454564.353390917},{"time":1788992700,"open":24451433.16060552,"high":24493226.995255914,"low":24446905.571776614,"close":24455083.067178823},{"time":1788992760,"open":24455083.067178823,"high":24496674.97960385,"low":24448496.736345522,"close":24456969.35318094},{"time":1788992820,"open":24456969.35318094,"high":24490092.464030515,"low":24443963.53645512,"close":24451151.513461284},{"time":1788992880,"open":24451151.513461284,"high":24488211.745295275,"low":24450172.181108717,"close":24453500.928690813},{"time":1788992940,"open":24453500.928690813,"high":24488838.651540358,"low":24449717.100336418,"close":24452566.87781},{"time":1788993000,"open":24453583.384420667,"high":24489229.733682625,"low":24439756.007893153,"close":24449027.28108367},{"time":1788993060,"open":24449027.28108367,"high":24484214.2752353,"low":24441925.913267773,"close":24446342.688782338},{"time":1788993120,"open":24446342.688782338,"high":24483273.876776427,"low":24432826.919154096,"close":24444456.99184805},{"time":1788993180,"open":24444456.99184805,"high":24475750.689105436,"low":24426878.18119777,"close":24437603.087551985},{"time":1788993240,"open":24437603.087551985,"high":24478258.4183291,"low":24430369.996510368,"close":24439066.091616876},{"time":1788993300,"open":24469481.6329749,"high":24509350.448891614,"low":24463814.493631672,"close":24469231.165647186},{"time":1788993360,"open":24469231.165647186,"high":24500876.329439692,"low":24450799.486917295,"close":24459507.31332509},{"time":1788993420,"open":24459507.31332509,"high":24515313.718135558,"low":24459507.31332509,"close":24472829.115687016},{"time":1788993480,"open":24472829.115687016,"high":24517824.568343535,"low":24472829.115687016,"close":24479519.762341503},{"time":1788993540,"open":24479519.762341503,"high":24525984.831519462,"low":24477746.318696946,"close":24485651.06575354},{"time":1788993600,"open":24481854.90684529,"high":24524065.265124753,"low":24476888.33190917,"close":24482598.133396585},{"time":1788993660,"open":24482598.133396585,"high":24521240.996572148,"low":24467836.6476978,"close":24482085.01398787},{"time":1788993720,"open":24482085.01398787,"high":24508374.884276945,"low":24467057.8268562,"close":24469813.0296028},{"time":1788993780,"open":24469813.0296028,"high":24513395.806148246,"low":24469813.0296028,"close":24472569.899630718},{"time":1788993840,"open":24472569.899630718,"high":24516847.68993476,"low":24461753.73500855,"close":24468861.18478725},{"time":1788993900,"open":24471418.249588143,"high":24523803.535210665,"low":24471418.249588143,"close":24482839.14683946},{"time":1788993960,"open":24482839.14683946,"high":24524117.3756214,"low":24475696.98846004,"close":24483125.34502726},{"time":1788994020,"open":24483125.34502726,"high":24521292.81192479,"low":24475669.313481424,"close":24481254.64182846},{"time":1788994080,"open":24481254.64182846,"high":24524745.05644287,"low":24478694.1221596,"close":24485089.20036153},{"time":1788994140,"open":24485089.20036153,"high":24514702.163299363,"low":24471782.958278902,"close":24478190.22185854},{"time":1788994200,"open":24483053.41367363,"high":24528047.983701628,"low":24475079.159446206,"close":24484687.72784225},{"time":1788994260,"open":24484687.72784225,"high":24522083.831208117,"low":24477402.90238911,"close":24482096.9786862},{"time":1788994320,"open":24482096.9786862,"high":24518630.90081714,"low":24461673.244504128,"close":24472183.29714093},{"time":1788994380,"open":24472183.29714093,"high":24507330.401355755,"low":24463508.495527267,"close":24468369.693543527},{"time":1788994440,"open":24468369.693543527,"high":24501994.05438788,"low":24459433.07111911,"close":24464350.4578043},{"time":1788994500,"open":24455126.484872114,"high":24491186.966366414,"low":24442239.73628757,"close":24453857.937867023},{"time":1788994560,"open":24453857.937867023,"high":24487107.7690395,"low":24439362.90808996,"close":24445373.71955064},{"time":1788994620,"open":24445373.71955064,"high":24485225.06258093,"low":24439319.246611763,"close":24447672.49573958},{"time":1788994680,"open":24447672.49573958,"high":24480832.080844253,"low":24435767.857981328,"close":24440465.23983528},{"time":1788994740,"open":24440465.23983528,"high":24483028.57171259,"low":24438220.157998517,"close":24443125.67504715},{"time":1788994800,"open":24439439.574674774,"high":24490630.989100713,"low":24436709.805558294,"close":24447306.514116716},{"time":1788994860,"open":24447306.514116716,"high":24499415.62762308,"low":24444338.259115245,"close":24455122.52833202},{"time":1788994920,"open":24455122.52833202,"high":24507886.52905537,"low":24455122.52833202,"close":24466612.36296294},{"time":1788994980,"open":24466612.36296294,"high":24522945.909379434,"low":24466612.36296294,"close":24476417.937004987},{"time":1788995040,"open":24476417.937004987,"high":24540828.92351426,"low":24476417.937004987,"close":24502728.77362473},{"time":1788995100,"open":24526346.507804252,"high":24564797.421230186,"low":24522217.59831044,"close":24527201.4754741},{"time":1788995160,"open":24527201.4754741,"high":24573590.5271057,"low":24526170.563277036,"close":24530477.192227144},{"time":1788995220,"open":24530477.192227144,"high":24574218.606096808,"low":24524637.624251787,"close":24531861.504832227},{"time":1788995280,"open":24531861.504832227,"high":24573590.5271057,"low":24523092.113701247,"close":24531091.43835002},{"time":1788995340,"open":24531091.43835002,"high":24585209.9884412,"low":24531091.43835002,"close":24541958.24452058},{"time":1788995400,"open":24527343.34756925,"high":24573080.15465676,"low":24523723.25899337,"close":24532439.277731884},{"time":1788995460,"open":24532439.277731884,"high":24568372.367412113,"low":24521791.712624382,"close":24526483.252608106},{"time":1788995520,"open":24526483.252608106,"high":24565861.547548298,"low":24521958.29679859,"close":24527321.61067116},{"time":1788995580,"open":24527321.61067116,"high":24558956.792922813,"low":24509034.247542754,"close":24519588.474121515},{"time":1788995640,"open":24519588.474121515,"high":24560212.20285472,"low":24515468.581376664,"close":24521773.928101864},{"time":1788995700,"open":24505846.90183349,"high":24541751.021644108,"low":24491896.57125827,"close":24502141.59968206},{"time":1788995760,"open":24502141.59968206,"high":24527636.83311084,"low":24486098.063799303,"close":24493072.91116249},{"time":1788995820,"open":24493072.91116249,"high":24534537.103060436,"low":24489187.880543385,"close":24494429.154073358},{"time":1788995880,"open":24494429.154073358,"high":24542378.318912253,"low":24493574.591450553,"close":24504144.59015883},{"time":1788995940,"open":24504144.59015883,"high":24549278.58886185,"low":24496988.31219814,"close":24508272.482852858},{"time":1788996000,"open":24509865.868286736,"high":24543346.583658,"low":24502151.172245428,"close":24507330.00236059},{"time":1788996060,"open":24507330.00236059,"high":24548365.28806894,"low":24504426.530951146,"close":24511024.853694692},{"time":1788996120,"open":24511024.853694692,"high":24550247.30222304,"low":24494030.88939815,"close":24509345.554514807},{"time":1788996180,"open":24509345.554514807,"high":24530486.153604962,"low":24490790.599933244,"close":24494473.766128555},{"time":1788996240,"open":24494473.766128555,"high":24536445.865092956,"low":24492340.480200905,"close":24497199.190485906},{"time":1788996300,"open":24500500.691304255,"high":24542262.34559915,"low":24499055.203900687,"close":24503832.723024048},{"time":1788996360,"open":24503832.723024048,"high":24543830.902094293,"low":24502385.55672821,"close":24506324.05809043},{"time":1788996420,"open":24506324.05809043,"high":24543517.19079526,"low":24500941.20650813,"close":24506308.370153595},{"time":1788996480,"open":24506308.370153595,"high":24546026.88118749,"low":24499773.16287399,"close":24505479.78084267},{"time":1788996540,"open":24505479.78084267,"high":24562967.29133503,"low":24505479.78084267,"close":24515263.99858346},{"time":1788996600,"open":24515445.437065475,"high":24560325.66028372,"low":24515445.437065475,"close":24521330.069849},{"time":1788996660,"open":24521330.069849,"high":24557188.52407553,"low":24514118.17799864,"close":24518883.70582954},{"time":1788996720,"open":24518883.70582954,"high":24567227.359941732,"low":24517180.626012508,"close":24526097.868004467},{"time":1788996780,"open":24526097.868004467,"high":24577266.195807934,"low":24524479.531221494,"close":24534710.785333775},{"time":1788996840,"open":24534710.785333775,"high":24573815.345978927,"low":24524292.49445507,"close":24530935.686886083},{"time":1788996900,"open":24535562.760043263,"high":24585981.054239746,"low":24535562.760043263,"close":24547034.51628076},{"time":1788996960,"open":24547034.51628076,"high":24581588.235122394,"low":24530478.06554427,"close":24543779.8365273},{"time":1788997020,"open":24543779.8365273,"high":24583784.64468107,"low":24532181.193989765,"close":24545199.770458978},{"time":1788997080,"open":24545199.770458978,"high":24579391.825563718,"low":24529061.306310594,"close":24542199.081172258},{"time":1788997140,"open":24542199.081172258,"high":24583157.09909288,"low":24533235.88148566,"close":24540656.18893353},{"time":1788997200,"open":24531780.157334257,"high":24567992.509342752,"low":24524881.294152535,"close":24529476.108917654},{"time":1788997260,"open":24529476.108917654,"high":24563287.619743507,"low":24523706.022139266,"close":24528467.200095374},{"time":1788997320,"open":24528467.200095374,"high":24562973.96043689,"low":24524528.43908948,"close":24529291.24056727},{"time":1788997380,"open":24529291.24056727,"high":24567365.19072952,"low":24525174.958256464,"close":24529787.853943124},{"time":1788997440,"open":24529787.853943124,"high":24565796.89419644,"low":24521714.614181798,"close":24529079.752228685},{"time":1788997500,"open":24527085.17199181,"high":24567876.567726623,"low":24521713.132401627,"close":24526742.216797154},{"time":1788997560,"open":24526742.216797154,"high":24569131.10293236,"low":24520730.15285067,"close":24530575.828656737},{"time":1788997620,"open":24530575.828656737,"high":24576344.680365343,"low":24521781.03653993,"close":24534923.18327354},{"time":1788997680,"open":24534923.18327354,"high":24577599.21557108,"low":24532156.94709015,"close":24536189.22304593},{"time":1788997740,"open":24536189.22304593,"high":24579167.384578247,"low":24528824.94466498,"close":24539352.417897664},{"time":1788997800,"open":24546904.982027683,"high":24587673.39369164,"low":24544369.17116424,"close":24549963.206162825},{"time":1788997860,"open":24549963.206162825,"high":24587673.39369164,"low":24537210.091548044,"close":24547334.479266696},{"time":1788997920,"open":24547334.479266696,"high":24587987.12402127,"low":24536751.715234995,"close":24546424.64170613},{"time":1788997980,"open":24546424.64170613,"high":24594889.191273108,"low":24543209.01834382,"close":24551977.231735244},{"time":1788998040,"open":24551977.231735244,"high":24595202.921602737,"low":24549332.722120535,"close":24553991.283910237},{"time":1788998100,"open":24549208.071208995,"high":24588215.996218476,"low":24536649.577683873,"close":24544370.54833891},{"time":1788998160,"open":24544370.54833891,"high":24582883.61958482,"low":24539503.436627243,"close":24543545.0467321},{"time":1788998220,"open":24543545.0467321,"high":24584765.63486729,"low":24541416.57667001,"close":24545470.025358137},{"time":1788998280,"open":24545470.025358137,"high":24582569.950371075,"low":24543149.139114723,"close":24545236.66824324},{"time":1788998340,"open":24545236.66824324,"high":24597939.741844557,"low":24544604.721990753,"close":24554243.571127832},{"time":1788998400,"open":24546668.698691808,"high":24585647.80261537,"low":24536902.158546105,"close":24543340.107782617},{"time":1788998460,"open":24543340.107782617,"high":24594427.831165507,"low":24543340.107782617,"close":24550221.017997853},{"time":1788998520,"open":24550221.017997853,"high":24601012.852578107,"low":24548914.414661832,"close":24557153.98819677},{"time":1788998580,"open":24557153.98819677,"high":24593487.113820847,"low":24547247.731861714,"close":24556083.14067585},{"time":1788998640,"open":24556083.14067585,"high":24597249.983199477,"low":24549882.47653852,"close":24556542.44469791},{"time":1788998700,"open":24575215.61584045,"high":24626309.868463974,"low":24574675.030936573,"close":24583778.061024297},{"time":1788998760,"open":24583778.061024297,"high":24618464.596126143,"low":24570969.600499343,"close":24580219.594923135},{"time":1788998820,"open":24580219.594923135,"high":24609364.08021425,"low":24566249.961599186,"close":24573899.74532463},{"time":1788998880,"open":24573899.74532463,"high":24609991.70200128,"low":24567019.078774333,"close":24571937.106787585},{"time":1788998940,"open":24571937.106787585,"high":24609050.269320738,"low":24562217.28332642,"close":24569762.6385327},{"time":1788999000,"open":24558768.960029945,"high":24602744.068860665,"low":24550553.595938895,"close":24555110.322156414},{"time":1788999060,"open":24555110.322156414,"high":24613722.535647307,"low":24555110.322156414,"close":24570781.684136987},{"time":1788999120,"open":24570781.684136987,"high":24607135.45557532,"low":24556512.523074906,"close":24564140.364614602},{"time":1788999180,"open":24564140.364614602,"high":24607449.126054943,"low":24539792.255861133,"close":24554029.46698695},{"time":1788999240,"open":24554029.46698695,"high":24599293.693584867,"low":24540893.536471996,"close":24548764.03083282},{"time":1788999300,"open":24549455.448352274,"high":24592771.910049673,"low":24543368.241742503,"close":24550698.2795951},{"time":1788999360,"open":24550698.2795951,"high":24589948.796222165,"low":24543444.156683836,"close":24550580.27786485},{"time":1788999420,"open":24550580.27786485,"high":24582420.492682144,"low":24538978.054626867,"close":24545801.379584458},{"time":1788999480,"open":24545801.379584458,"high":24586184.644452155,"low":24539177.80331382,"close":24544780.88176494},{"time":1788999540,"open":24544780.88176494,"high":24581165.77542547,"low":24538348.549041603,"close":24541414.48028351},{"time":1788999600,"open":24539148.17385529,"high":24573563.742215846,"low":24524874.80119085,"close":24535192.272289645},{"time":1788999660,"open":24535192.272289645,"high":24576386.59533951,"low":24525641.31009744,"close":24533864.884574015},{"time":1788999720,"open":24533864.884574015,"high":24577641.19672781,"low":24527297.585519932,"close":24533904.0374473},{"time":1788999780,"open":24533904.0374473,"high":24592696.413387366,"low":24524672.8785764,"close":24537348.96717379},{"time":1788999840,"open":24537348.96717379,"high":24597401.168593477,"low":24537348.96717379,"close":24554162.719375513},{"time":1788999900,"open":24559460.398113,"high":24589532.019451294,"low":24536440.99708253,"close":24543866.856763884},{"time":1788999960,"open":24543866.856763884,"high":24586708.557283483,"low":24539000.09477229,"close":24544626.35212328},{"time":1789000020,"open":24544626.35212328,"high":24587963.429358065,"low":24541417.269774895,"close":24547248.700809658},{"time":1789000080,"open":24547248.700809658,"high":24596120.09784285,"low":24531280.8577492,"close":24551032.674398918},{"time":1789000140,"open":24551032.674398918,"high":24606786.510476794,"low":24551032.674398918,"close":24563025.406316336},{"time":1789000200,"open":24557641.40984928,"high":24596060.884639706,"low":24538936.951900464,"close":24549330.58965944},{"time":1789000260,"open":24549330.58965944,"high":24584769.51147954,"low":24527177.23537761,"close":24540539.784697726},{"time":1789000320,"open":24540539.784697726,"high":24569400.69801154,"low":24513668.361988485,"close":24531658.987281423},{"time":1789000380,"open":24531658.987281423,"high":24575360.03384607,"low":24510528.608462486,"close":24517827.46339607},{"time":1789000440,"open":24517827.46339607,"high":24585870.420362655,"low":24517827.46339607,"close":24537332.99832838},{"time":1789000500,"open":24527347.089444112,"high":24575704.862281,"low":24523449.859842516,"close":24529307.676603958},{"time":1789000560,"open":24529307.676603958,"high":24574450.775844015,"low":24522029.519378364,"close":24528641.557248175},{"time":1789000620,"open":24528641.557248175,"high":24576958.948717978,"low":24524032.068633575,"close":24532053.25364196},{"time":1789000680,"open":24532053.25364196,"high":24574450.775844015,"low":24521561.631522387,"close":24529200.15720906},{"time":1789000740,"open":24529200.15720906,"high":24583542.902512122,"low":24520259.496407133,"close":24536123.387092087},{"time":1789000800,"open":24555384.841970272,"high":24577740.16435769,"low":24528655.75207059,"close":24536722.793122914},{"time":1789000860,"open":24536722.793122914,"high":24571151.041999344,"low":24526767.241084144,"close":24530734.8206209},{"time":1789000920,"open":24530734.8206209,"high":24567699.596954495,"low":24513260.55620383,"close":24521241.539737925},{"time":1789000980,"open":24521241.539737925,"high":24561110.47459615,"low":24513331.340043023,"close":24517677.2291864},{"time":1789001040,"open":24517677.2291864,"high":24560482.93913345,"low":24513415.75981545,"close":24516865.70329167},{"time":1789001100,"open":24492144.55560194,"high":24529762.235140804,"low":24480998.19113164,"close":24488552.548789307},{"time":1789001160,"open":24488552.548789307,"high":24546375.15664894,"low":24481149.51145412,"close":24490782.0350872},{"time":1789001220,"open":24490782.0350872,"high":24559853.564664982,"low":24490782.0350872,"close":24510154.247550894},{"time":1789001280,"open":24510154.247550894,"high":24543867.54585526,"low":24495277.548271645,"close":24502037.468705464},{"time":1789001340,"open":24502037.468705464,"high":24540106.129664738,"low":24491610.17619203,"close":24497385.40871065},{"time":1789001400,"open":24518798.0376923,"high":24553712.966640007,"low":24502276.541704025,"close":24508048.014306232},{"time":1789001460,"open":24508048.014306232,"high":24558418.846592728,"low":24502415.87249679,"close":24506430.01513713},{"time":1789001520,"open":24506430.01513713,"high":24569085.507818893,"low":24498697.43452894,"close":24515509.73629261},{"time":1789001580,"open":24515509.73629261,"high":24557791.395932365,"low":24494754.653646477,"close":24509407.471779983},{"time":1789001640,"open":24509407.471779983,"high":24545869.833385475,"low":24500502.76073799,"close":24505233.585648462},{"time":1789001700,"open":24496093.852319907,"high":24544868.7602442,"low":24493188.637948006,"close":24498755.815027714},{"time":1789001760,"open":24498755.815027714,"high":24538910.202167325,"low":24488321.029020023,"close":24492928.39373363},{"time":1789001820,"open":24492928.39373363,"high":24530756.385851603,"low":24472515.1778196,"close":24481841.63146025},{"time":1789001880,"open":24481841.63146025,"high":24554904.226478934,"low":24481841.63146025,"close":24503617.26754854},{"time":1789001940,"open":24503617.26754854,"high":24556472.26807811,"low":24503617.26754854,"close":24510931.455369167},{"time":1789002000,"open":24521451.88084647,"high":24563561.068119477,"low":24509193.548861958,"close":24520097.308720008},{"time":1789002060,"open":24520097.308720008,"high":24591170.445501518,"low":24518460.80833998,"close":24534626.79519238},{"time":1789002120,"open":24534626.79519238,"high":24579248.214359272,"low":24521877.60053422,"close":24528235.206138533},{"time":1789002180,"open":24528235.206138533,"high":24593052.903050292,"low":24528235.206138533,"close":24545098.300721854},{"time":1789002240,"open":24545098.300721854,"high":24595562.84644866,"low":24541137.504944295,"close":24546478.00577238},{"time":1789002300,"open":24548996.93927599,"high":24669941.319640905,"low":24548996.93927599,"close":24584710.621545676},{"time":1789002360,"open":24584710.621545676,"high":24628209.22857961,"low":24570554.134151652,"close":24583022.51090306},{"time":1789002420,"open":24583022.51090306,"high":24643270.43437617,"low":24577571.07723295,"close":24594338.147447076},{"time":1789002480,"open":24594338.147447076,"high":24660214.290897295,"low":24592424.689240586,"close":24608110.979809344},{"time":1789002540,"open":24608110.979809344,"high":24664920.91770872,"low":24565454.204427287,"close":24607280.141314555},{"time":1789002600,"open":24613326.49326294,"high":24645559.403005317,"low":24593433.821827177,"close":24602120.37043969},{"time":1789002660,"open":24602120.37043969,"high":24643676.289687205,"low":24588142.966771085,"close":24599244.830900397},{"time":1789002720,"open":24599244.830900397,"high":24631749.905339167,"low":24572827.95041297,"close":24586799.30259145},{"time":1789002780,"open":24586799.30259145,"high":24621706.634309236,"low":24561619.967878483,"close":24573117.477049112},{"time":1789002840,"open":24573117.477049112,"high":24617940.407673016,"low":24563589.05183343,"close":24575549.71645243},{"time":1789002900,"open":24518344.009197377,"high":24562201.63378853,"low":24503289.406123724,"close":24514772.282443333},{"time":1789002960,"open":24514772.282443333,"high":24554686.71417542,"low":24500757.88518316,"close":24506748.4833261},{"time":1789003020,"open":24506748.4833261,"high":24542788.09145467,"low":24491144.21761594,"close":24498547.16803095},{"time":1789003080,"open":24498547.16803095,"high":24533394.44193829,"low":24459552.873802952,"close":24480697.634117104},{"time":1789003140,"open":24480697.634117104,"high":24548424.2811645,"low":24461219.856890578,"close":24479308.251001373},{"time":1789003200,"open":24496295.902142726,"high":24559193.11715253,"low":24487284.512224488,"close":24506282.457422853},{"time":1789003260,"open":24506282.457422853,"high":24538199.40788284,"low":24483675.48885616,"close":24493069.519420814},{"time":1789003320,"open":24493069.519420814,"high":24537259.391049866,"low":24477215.435312778,"close":24486067.151820123},{"time":1789003380,"open":24486067.151820123,"high":24554493.032987673,"low":24478473.09760135,"close":24498780.27972737},{"time":1789003440,"open":24498780.27972737,"high":24559506.456096854,"low":24498780.27972737,"close":24511706.397207968},{"time":1789003500,"open":24538794.011805326,"high":24575981.59681037,"low":24524526.82265592,"close":24533502.54721166},{"time":1789003560,"open":24533502.54721166,"high":24574726.85596352,"low":24519569.09452555,"close":24529325.972689047},{"time":1789003620,"open":24529325.972689047,"high":24571276.318634685,"low":24515676.774062604,"close":24527167.281263273},{"time":1789003680,"open":24527167.281263273,"high":24562493.132706743,"low":24511727.782753486,"close":24520490.018118005},{"time":1789003740,"open":24520490.018118005,"high":24557474.169319347,"low":24506620.287659705,"close":24514647.97031072},{"time":1789003800,"open":24500151.25934831,"high":24549849.126844294,"low":24492638.91053833,"close":24501783.549718596},{"time":1789003860,"open":24501783.549718596,"high":24539503.636272512,"low":24487244.050188795,"close":24494346.212457288},{"time":1789003920,"open":24494346.212457288,"high":24534487.640843768,"low":24475644.077221647,"close":24484828.199154206},{"time":1789003980,"open":24484828.199154206,"high":24518499.155414645,"low":24457831.4344809,"close":24469822.702660333},{"time":1789004040,"open":24469822.702660333,"high":24510661.662557233,"low":24455026.65964409,"close":24463948.49638357},{"time":1789004100,"open":24478436.8171096,"high":24512630.23314337,"low":24452323.96181668,"close":24464754.75671147},{"time":1789004160,"open":24464754.75671147,"high":24512002.862385973,"low":24454156.51069043,"close":24462816.025539618},{"time":1789004220,"open":24462816.025539618,"high":24508866.008598972,"low":24452861.19397404,"close":24462157.801101126},{"time":1789004280,"open":24462157.801101126,"high":24502278.61564627,"low":24442422.61976518,"close":24450990.929983795},{"time":1789004340,"open":24450990.929983795,"high":24494436.481178764,"low":24436527.023416933,"close":24444930.407188404},{"time":1789004400,"open":24445294.333034575,"high":24512367.786778655,"low":24444140.648152642,"close":24458620.360315844},{"time":1789004460,"open":24458620.360315844,"high":24564754.024914254,"low":24458620.360315844,"close":24497152.738371022},{"time":1789004520,"open":24497152.738371022,"high":24582948.047739793,"low":24497152.738371022,"close":24520272.70604763},{"time":1789004580,"open":24520272.70604763,"high":24564440.334865537,"low":24499451.440228906,"close":24513387.212030992},{"time":1789004640,"open":24513387.212030992,"high":24556911.773696348,"low":24491971.659811128,"close":24506595.33854644},{"time":1789004700,"open":24552852.591364544,"high":24597292.64005875,"low":24531634.122324258,"close":24542202.542269647},{"time":1789004760,"open":24542202.542269647,"high":24581264.25029777,"low":24518581.611908615,"close":24531988.148685753},{"time":1789004820,"open":24531988.148685753,"high":24594464.10068916,"low":24521488.461445507,"close":24542629.93042725},{"time":1789004880,"open":24542629.93042725,"high":24599178.332971804,"low":24533237.969295792,"close":24547016.066421572},{"time":1789004940,"open":24547016.066421572,"high":24585978.48258041,"low":24529424.06402196,"close":24539669.851647746},{"time":1789005000,"open":24492168.93051641,"high":24532428.12055525,"low":24474953.170469735,"close":24484736.853011128},{"time":1789005060,"open":24484736.853011128,"high":24522076.885061346,"low":24471838.448537078,"close":24478924.09449923},{"time":1789005120,"open":24478924.09449923,"high":24516430.756610125,"low":24453065.74531513,"close":24467096.475355845},{"time":1789005180,"open":24467096.475355845,"high":24502942.783087764,"low":24447444.30260967,"close":24457534.37127254},{"time":1789005240,"open":24457534.37127254,"high":24507020.542524755,"low":24449634.650007147,"close":24457249.753994916},{"time":1789005300,"open":24430202.605821554,"high":24494958.044893287,"low":24427379.207972374,"close":24441584.61042002},{"time":1789005360,"open":24441584.61042002,"high":24503731.198445573,"low":24438647.546395224,"close":24447087.06280544},{"time":1789005420,"open":24447087.06280544,"high":24505611.15992106,"low":24447087.06280544,"close":24458745.259579718},{"time":1789005480,"open":24458745.259579718,"high":24515010.96729851,"low":24458046.455263987,"close":24468882.42745835},{"time":1789005540,"open":24468882.42745835,"high":24505297.83300848,"low":24454450.833334725,"close":24464243.92190882},{"time":1789005600,"open":24466365.01086587,"high":24503975.586541317,"low":24447334.47344457,"close":24457180.694017034},{"time":1789005660,"open":24457180.694017034,"high":24497708.504970826,"low":24448455.159872722,"close":24454639.075451616},{"time":1789005720,"open":24454639.075451616,"high":24494888.318264104,"low":24441392.369207013,"close":24449894.324874517},{"time":1789005780,"open":24449894.324874517,"high":24493634.901950005,"low":24438311.333358854,"close":24445889.261789817},{"time":1789005840,"open":24445889.261789817,"high":24491754.77747886,"low":24435882.9899478,"close":24446000.129313704},{"time":1789005900,"open":24437412.219915673,"high":24497747.387981225,"low":24421090.685607255,"close":24438205.193607036},{"time":1789005960,"open":24438205.193607036,"high":24491921.626329638,"low":24434669.89359018,"close":24442012.179285254},{"time":1789006020,"open":24442012.179285254,"high":24490355.40634535,"low":24436772.49395318,"close":24442931.54287387},{"time":1789006080,"open":24442931.54287387,"high":24494427.5783045,"low":24428770.79269747,"close":24442702.338093657},{"time":1789006140,"open":24442702.338093657,"high":24479078.62245846,"low":24427926.919216532,"close":24434092.62874026},{"time":1789006200,"open":24436682.120855175,"high":24477287.00141173,"low":24425842.6087661,"close":24432821.892523903},{"time":1789006260,"open":24432821.892523903,"high":24484805.65406853,"low":24428882.931788705,"close":24435146.14392278},{"time":1789006320,"open":24435146.14392278,"high":24487625.14881483,"low":24424594.71727988,"close":24435833.91622393},{"time":1789006380,"open":24435833.91622393,"high":24477913.555799793,"low":24423074.56703127,"close":24430396.7432002},{"time":1789006440,"open":24430396.7432002,"high":24480419.77335206,"low":24427510.12591878,"close":24432410.6246576},{"time":1789006500,"open":24434808.600449104,"high":24488148.696116168,"low":24432046.197135296,"close":24442153.312305618},{"time":1789006560,"open":24442153.312305618,"high":24484075.692878585,"low":24424960.298281893,"close":24436368.926653326},{"time":1789006620,"open":24436368.926653326,"high":24473423.222872596,"low":24421616.231254365,"close":24428107.74592535},{"time":1789006680,"open":24428107.74592535,"high":24480629.305523705,"low":24426290.20771953,"close":24439062.01337711},{"time":1789006740,"open":24439062.01337711,"high":24484075.692878585,"low":24428792.165498506,"close":24439191.3517655},{"time":1789006800,"open":24441033.147243176,"high":24491874.170453437,"low":24435577.055080976,"close":24445268.219834328},{"time":1789006860,"open":24445268.219834328,"high":24486860.865605712,"low":24428825.459135313,"close":24439636.104603358},{"time":1789006920,"open":24439636.104603358,"high":24485920.87094676,"low":24429599.090284083,"close":24437247.189592663},{"time":1789006980,"open":24437247.189592663,"high":24485607.53939378,"low":24431751.233540762,"close":24443264.234551273},{"time":1789007040,"open":24443264.234551273,"high":24484040.881628864,"low":24424713.690914772,"close":24435710.856710013},{"time":1789007100,"open":24440590.76972439,"high":24479528.6225522,"low":24424683.977184527,"close":24433561.08763782},{"time":1789007160,"open":24433561.08763782,"high":24481095.593185183,"low":24424072.404748116,"close":24432577.62835351},{"time":1789007220,"open":24432577.62835351,"high":24473887.52827347,"low":24419939.209181663,"close":24427954.290161677},{"time":1789007280,"open":24427954.290161677,"high":24477334.863666028,"low":24423629.89271977,"close":24430071.801822327},{"time":1789007340,"open":24430071.801822327,"high":24482662.56381816,"low":24430071.801822327,"close":24438422.23969719},{"time":1789007400,"open":24434403.79186687,"high":24485843.721160818,"low":24427617.810454126,"close":24438381.965333547},{"time":1789007460,"open":24438381.965333547,"high":24494303.97121804,"low":24438381.965333547,"close":24447927.23835931},{"time":1789007520,"open":24447927.23835931,"high":24505584.304627664,"low":24443141.16665228,"close":24456098.62486043},{"time":1789007580,"open":24456098.62486043,"high":24510597.786143053,"low":24442708.218916897,"close":24466834.66901695},{"time":1789007640,"open":24466834.66901695,"high":24528458.31404163,"low":24457127.26408277,"close":24475063.950300377},{"time":1789007700,"open":24484256.950052444,"high":24534850.226483464,"low":24482077.948368236,"close":24490927.27897731},{"time":1789007760,"open":24490927.27897731,"high":24532656.00446528,"low":24473171.176537577,"close":24484957.85000382},{"time":1789007820,"open":24484957.85000382,"high":24534850.226483464,"low":24484049.14437798,"close":24490812.387815125},{"time":1789007880,"open":24490812.387815125,"high":24549269.399745826,"low":24482539.365417868,"close":24495492.65904911},{"time":1789007940,"open":24495492.65904911,"high":24550209.780610763,"low":24491235.976265594,"close":24502505.806640062},{"time":1789008000,"open":24496537.655842554,"high":24539842.63527986,"low":24487152.826761506,"close":24493659.62722803},{"time":1789008060,"open":24493659.62722803,"high":24546737.081912,"low":24485622.243679017,"close":24497937.69177318},{"time":1789008120,"open":24497937.69177318,"high":24558959.055487152,"low":24492925.92594816,"close":24506473.50435167},{"time":1789008180,"open":24506473.50435167,"high":24558332.287611503,"low":24500331.397616524,"close":24517815.87630756},{"time":1789008240,"open":24517815.87630756,"high":24559272.439424977,"low":24509212.972404618,"close":24515360.123192817},{"time":1789008300,"open":24513645.806970354,"high":24558808.500584837,"low":24507100.458643496,"close":24512814.106980566},{"time":1789008360,"open":24512814.106980566,"high":24556301.604397364,"low":24505975.860009357,"close":24512721.98014207},{"time":1789008420,"open":24512721.98014207,"high":24559748.58665514,"low":24506687.518500943,"close":24513302.5456626},{"time":1789008480,"open":24513302.5456626,"high":24563508.93093635,"low":24510040.445494708,"close":24522135.996820845},{"time":1789008540,"open":24522135.996820845,"high":24573849.87770968,"low":24514756.281403206,"close":24525951.885628182},{"time":1789008600,"open":24524980.8184497,"high":24566296.572140858,"low":24513303.76617283,"close":24522811.588025916},{"time":1789008660,"open":24522811.588025916,"high":24570056.767537046,"low":24512011.233974624,"close":24521648.914815135},{"time":1789008720,"open":24521648.914815135,"high":24579770.605643865,"low":24513059.73676035,"close":24531742.28454347},{"time":1789008780,"open":24531742.28454347,"high":24584784.19950545,"low":24521415.309729278,"close":24535934.887983438},{"time":1789008840,"open":24535934.887983438,"high":24584157.50027275,"low":24524784.946936373,"close":24535552.52465988},{"time":1789008900,"open":24519070.91889847,"high":24570774.635676194,"low":24519070.91889847,"close":24528050.913944248},{"time":1789008960,"open":24528050.913944248,"high":24568582.66179643,"low":24517080.64661832,"close":24526175.449310157},{"time":1789009020,"open":24526175.449310157,"high":24563572.435785532,"low":24511029.294650212,"close":24519584.939246826},{"time":1789009080,"open":24519584.939246826,"high":24562946.15753417,"low":24508892.390180144,"close":24519267.808210015},{"time":1789009140,"open":24519267.808210015,"high":24566390.687916663,"low":24512493.129676238,"close":24521888.18248053},{"time":1789009200,"open":24522227.06532641,"high":24572679.911379326,"low":24510305.619172994,"close":24526878.212163687},{"time":1789009260,"open":24526878.212163687,"high":24566730.18576966,"low":24514326.549049962,"close":24520648.23740565},{"time":1789009320,"open":24520648.23740565,"high":24598357.67453684,"low":24514489.28916474,"close":24537383.74953334},{"time":1789009380,"open":24537383.74953334,"high":24611822.843021877,"low":24537383.74953334,"close":24559395.827818036},{"time":1789009440,"open":24559395.827818036,"high":24625288.01150691,"low":24550674.931400742,"close":24570780.6521131},{"time":1789009500,"open":24579242.50285237,"high":24619985.57685137,"low":24559499.682144467,"close":24569496.57047509},{"time":1789009560,"open":24569496.57047509,"high":24609648.284096923,"low":24545674.823535025,"close":24557062.55099158},{"time":1789009620,"open":24557062.55099158,"high":24594925.473204218,"low":24548133.895103376,"close":24551574.004919883},{"time":1789009680,"open":24551574.004919883,"high":24598997.74004688,"low":24545726.217908386,"close":24553146.49455421},{"time":1789009740,"open":24553146.49455421,"high":24596804.980977755,"low":24544904.430222176,"close":24550794.73304335},{"time":1789009800,"open":24557380.961729493,"high":24598076.852175795,"low":24548991.042712547,"close":24553495.754057605},{"time":1789009860,"open":24553495.754057605,"high":24601836.876151975,"low":24549466.115986947,"close":24555130.44487403},{"time":1789009920,"open":24555130.44487403,"high":24596196.840187702,"low":24548022.39076458,"close":24553758.09163354},{"time":1789009980,"open":24553758.09163354,"high":24593690.157536916,"low":24548833.42737633,"close":24552068.218962904},{"time":1789010040,"open":24552068.218962904,"high":24589303.46289804,"low":24540771.48817727,"close":24547672.219750732},{"time":1789010100,"open":24558628.349067807,"high":24597143.421299033,"low":24543538.271241885,"close":24550629.3809166},{"time":1789010160,"open":24550629.3809166,"high":24592754.768788416,"low":24544986.439234212,"close":24551602.5178799},{"time":1789010220,"open":24551602.5178799,"high":24592754.768788416,"low":24540832.589189496,"close":24545575.671576798},{"time":1789010280,"open":24545575.671576798,"high":24604666.825602952,"low":24545393.562458668,"close":24554265.065150023},{"time":1789010340,"open":24554265.065150023,"high":24598397.322016355,"low":24546812.796853654,"close":24555800.53009749},{"time":1789010400,"open":24559982.43959671,"high":24601018.84302316,"low":24552022.052118067,"close":24556528.345490444},{"time":1789010460,"open":24556528.345490444,"high":24603213.542977296,"low":24554935.349364527,"close":24559499.9844664},{"time":1789010520,"open":24559499.9844664,"high":24610111.171404574,"low":24550888.651976887,"close":24560152.57815977},{"time":1789010580,"open":24560152.57815977,"high":24600705.314458285,"low":24539665.286681615,"close":24553199.112793952},{"time":1789010640,"open":24553199.112793952,"high":24589731.81468761,"low":24541881.015942592,"close":24546123.207376286},{"time":1789010700,"open":24549588.87080713,"high":24592576.489547286,"low":24545073.965747427,"close":24549008.04764376},{"time":1789010760,"open":24549008.04764376,"high":24590067.906891868,"low":24537821.661194094,"close":24544360.427283283},{"time":1789010820,"open":24544360.427283283,"high":24583169.304589473,"low":24538062.789974682,"close":24541244.93616707},{"time":1789010880,"open":24541244.93616707,"high":24612331.577958692,"low":24536836.670786664,"close":24549832.374554932},{"time":1789010940,"open":24549832.374554932,"high":24614213.014950253,"low":24549832.374554932,"close":24572409.95043522},{"time":1789011000,"open":24574519.341587286,"high":24610681.199135542,"low":24559012.45534481,"close":24565627.57493413},{"time":1789011060,"open":24565627.57493413,"high":24604095.604380555,"low":24558737.36106217,"close":24561673.377143368},{"time":1789011120,"open":24561673.377143368,"high":24616012.39488958,"low":24558603.893027216,"close":24568548.33513283},{"time":1789011180,"open":24568548.33513283,"high":24626361.186647415,"low":24567204.712487888,"close":24577359.67931422},{"time":1789011240,"open":24577359.67931422,"high":24631378.782651216,"low":24566954.156161346,"close":24582381.087943707},{"time":1789011300,"open":24586601.190479465,"high":24611769.624138568,"low":24553915.616216406,"close":24565776.57178538},{"time":1789011360,"open":24565776.57178538,"high":24605182.898822427,"low":24552519.79329604,"close":24556866.21558961},{"time":1789011420,"open":24556866.21558961,"high":24612710.584898017,"low":24556866.21558961,"close":24566487.082393687},{"time":1789011480,"open":24566487.082393687,"high":24610201.356206153,"low":24559649.11176875,"close":24565885.63109901},{"time":1789011540,"open":24565885.63109901,"high":24604555.59164946,"low":24558852.222507965,"close":24562195.720395055},{"time":1789011600,"open":24542661.022738706,"high":24587494.437589414,"low":24536926.680747673,"close":24545382.6328098},{"time":1789011660,"open":24545382.6328098,"high":24577152.101204056,"low":24533687.384508844,"close":24537504.82166233},{"time":1789011720,"open":24537504.82166233,"high":24595642.945044544,"low":24535315.931876488,"close":24548180.468257092},{"time":1789011780,"open":24548180.468257092,"high":24587807.841722302,"low":24544668.0882097,"close":24548157.873159375},{"time":1789011840,"open":24548157.873159375,"high":24588121.245855194,"low":24543261.543109152,"close":24547992.326699946},{"time":1789011900,"open":24568218.89858214,"high":24609008.207105823,"low":24565033.28513838,"close":24569336.551187668},{"time":1789011960,"open":24569336.551187668,"high":24613399.4802223,"low":24565715.9302317,"close":24571894.8636154},{"time":1789012020,"open":24571894.8636154,"high":24621868.364089794,"low":24571894.8636154,"close":24580251.95544714},{"time":1789012080,"open":24580251.95544714,"high":24636924.157632,"low":24580251.95544714,"close":24594120.12047653},{"time":1789012140,"open":24594120.12047653,"high":24631905.5597846,"low":24588475.135987982,"close":24594874.952487625},{"time":1789012200,"open":24600459.198673602,"high":24636557.012992855,"low":24572780.23609293,"close":24592941.39361683},{"time":1789012260,"open":24592941.39361683,"high":24611458.326413214,"low":24565927.31200731,"close":24575612.70652447},{"time":1789012320,"open":24575612.70652447,"high":24604556.187603813,"low":24561538.020706892,"close":24565760.38322187},{"time":1789012380,"open":24565760.38322187,"high":24602673.786110338,"low":24560318.03991417,"close":24564789.79346575},{"time":1789012440,"open":24564789.79346575,"high":24604242.454021566,"low":24559671.42945226,"close":24563831.96875802},{"time":1789012500,"open":24535395.692930494,"high":24575446.026679445,"low":24513842.36476275,"close":24523979.633798774},{"time":1789012560,"open":24523979.633798774,"high":24563851.322281666,"low":24513449.565795477,"close":24515171.12188029},{"time":1789012620,"open":24515171.12188029,"high":24565104.803838182,"low":24515171.12188029,"close":24524464.40537459},{"time":1789012680,"open":24524464.40537459,"high":24558524.025666468,"low":24514522.582929872,"close":24522322.363246974},{"time":1789012740,"open":24522322.363246974,"high":24576386.13784683,"low":24515878.572169755,"close":24527628.209628485},{"time":1789012800,"open":24543703.603567604,"high":24590298.457301732,"low":24539566.565182533,"close":24548467.40782906},{"time":1789012860,"open":24548467.40782906,"high":24590925.608845547,"low":24546175.452970006,"close":24552088.483509004},{"time":1789012920,"open":24552088.483509004,"high":24592493.48770509,"low":24542976.080526743,"close":24549101.923377477},{"time":1789012980,"open":24549101.923377477,"high":24594374.942336544,"low":24543350.814483296,"close":24549519.716412775},{"time":1789013040,"open":24549519.716412775,"high":24596569.9727399,"low":24549519.716412775,"close":24556499.569282662},{"time":1789013100,"open":24571212.306178942,"high":24625739.845113546,"low":24566850.956097223,"close":24578772.6308285},{"time":1789013160,"open":24578772.6308285,"high":24629505.00887912,"low":24570839.97345456,"close":24580842.93726701},{"time":1789013220,"open":24580842.93726701,"high":24617895.75393526,"low":24574273.676119883,"close":24579493.302235167},{"time":1789013280,"open":24579493.302235167,"high":24617268.226640996,"low":24567812.28055021,"close":24574942.464586426},{"time":1789013340,"open":24574942.464586426,"high":24617895.75393526,"low":24568595.467962608,"close":24572517.93426667},{"time":1789013400,"open":24565763.309555072,"high":24611128.655526705,"low":24558549.961773332,"close":24567994.19955316},{"time":1789013460,"open":24567994.19955316,"high":24610187.62333238,"low":24555164.34602433,"close":24564536.30995734},{"time":1789013520,"open":24564536.30995734,"high":24600149.94659294,"low":24552928.183960106,"close":24559258.442171443},{"time":1789013580,"open":24559258.442171443,"high":24601718.333583474,"low":24555030.59127019,"close":24557983.87506596},{"time":1789013640,"open":24557983.87506596,"high":24601090.97878726,"low":24555058.040229104,"close":24559069.85270049},{"time":1789013700,"open":24547652.70980103,"high":24600314.374419693,"low":24545671.221627735,"close":24551290.555000316},{"time":1789013760,"open":24551290.555000316,"high":24601882.032290664,"low":24551290.555000316,"close":24561920.246160097},{"time":1789013820,"open":24561920.246160097,"high":24599687.311271302,"low":24556020.05337124,"close":24559241.836069375},{"time":1789013880,"open":24559241.836069375,"high":24605957.942755185,"low":24559241.836069375,"close":24565935.300960705},{"time":1789013940,"open":24565935.300960705,"high":24608779.726922933,"low":24559124.42791206,"close":24565396.888750393},{"time":1789014000,"open":24576732.787736144,"high":24625781.81787181,"low":24576732.787736144,"close":24584324.74559222},{"time":1789014060,"open":24584324.74559222,"high":24616371.530196365,"low":24575368.09310118,"close":24580512.8655337},{"time":1789014120,"open":24580512.8655337,"high":24618567.263987303,"low":24567997.615974035,"close":24576659.81252557},{"time":1789014180,"open":24576659.81252557,"high":24615116.825172972,"low":24569868.009427074,"close":24574397.29797563},{"time":1789014240,"open":24574397.29797563,"high":24613862.12014958,"low":24571284.84319805,"close":24577128.314093538},{"time":1789014300,"open":24569611.137579255,"high":24604138.646007024,"low":24559919.533778064,"close":24565205.202753406},{"time":1789014360,"open":24565205.202753406,"high":24603511.485377777,"low":24560049.380975097,"close":24565260.315302987},{"time":1789014420,"open":24565260.315302987,"high":24602257.164119285,"low":24564376.88306856,"close":24566234.3567334},{"time":1789014480,"open":24566234.3567334,"high":24617309.019221224,"low":24564173.464786492,"close":24571180.0466442},{"time":1789014540,"open":24571180.0466442,"high":24614173.216074985,"low":24566062.048433077,"close":24574859.89232883},{"time":1789014600,"open":24549519.117876705,"high":24580960.4790099,"low":24536662.69316282,"close":24543408.110492583},{"time":1789014660,"open":24543408.110492583,"high":24589418.41695907,"low":24540030.198335424,"close":24547455.816149775},{"time":1789014720,"open":24547455.816149775,"high":24591924.47264771,"low":24547455.816149775,"close":24551636.28301969},{"time":1789014780,"open":24551636.28301969,"high":24585972.590387188,"low":24544112.271552604,"close":24550144.357403662},{"time":1789014840,"open":24550144.357403662,"high":24585972.590387188,"low":24545530.005351678,"close":24550051.896259144},{"time":1789014900,"open":24547936.443318624,"high":24581348.2024527,"low":24531189.93246072,"close":24543582.618807554},{"time":1789014960,"open":24543582.618807554,"high":24576023.292995896,"low":24531970.768262047,"close":24539744.362143695},{"time":1789015020,"open":24539744.362143695,"high":24574770.373123705,"low":24534980.832722362,"close":24539276.4040928},{"time":1789015080,"open":24539276.4040928,"high":24569445.4636669,"low":24528032.298063558,"close":24537197.498015508},{"time":1789015140,"open":24537197.498015508,"high":24573517.45325152,"low":24529015.826529767,"close":24535844.20244905},{"time":1789015200,"open":24529179.644842453,"high":24562458.634218663,"low":24522190.3917544,"close":24526301.387253705},{"time":1789015260,"open":24526301.387253705,"high":24564650.648426566,"low":24520833.808523905,"close":24525141.089350093},{"time":1789015320,"open":24525141.089350093,"high":24564963.79331341,"low":24487413.462086655,"close":24522792.701399196},{"time":1789015380,"open":24522792.701399196,"high":24566216.37286078,"low":24516010.850247443,"close":24522372.67872546},{"time":1789015440,"open":24522372.67872546,"high":24561832.344444975,"low":24515387.978875343,"close":24520535.99158175},{"time":1789015500,"open":24525323.90889814,"high":24560677.41074246,"low":24514268.701623544,"close":24522710.206387438},{"time":1789015560,"open":24522710.206387438,"high":24568194.355510276,"low":24521626.261348303,"close":24527968.571781848},{"time":1789015620,"open":24527968.571781848,"high":24571013.20979821,"low":24520749.7955106,"close":24530270.427914},{"time":1789015680,"open":24530270.427914,"high":24564122.677094378,"low":24521946.97671948,"close":24525977.385302123},{"time":1789015740,"open":24525977.385302123,"high":24562243.440902423,"low":24521800.62970847,"close":24525835.502804585},{"time":1789015800,"open":24528559.0876753,"high":24567790.23618171,"low":24525375.512949545,"close":24533806.673952147},{"time":1789015860,"open":24533806.673952147,"high":24560585.69747339,"low":24523088.699088145,"close":24527826.39498969},{"time":1789015920,"open":24527826.39498969,"high":24559645.975033175,"low":24508032.232701093,"close":24521148.823150236},{"time":1789015980,"open":24521148.823150236,"high":24566224.032114685,"low":24512208.140982497,"close":24519768.76313213},{"time":1789016040,"open":24519768.76313213,"high":24564344.58723425,"low":24516227.904999904,"close":24528371.18403886},{"time":1789016100,"open":24527501.8703324,"high":24567859.214554045,"low":24520470.691457305,"close":24527927.82102954},{"time":1789016160,"open":24527927.82102954,"high":24564413.687724352,"low":24520089.251583602,"close":24524404.170956485},{"time":1789016220,"open":24524404.170956485,"high":24585400.078414295,"low":24524404.170956485,"close":24539056.13838502},{"time":1789016280,"open":24539056.13838502,"high":24589158.834955778,"low":24539056.13838502,"close":24548651.907367487},{"time":1789016340,"open":24548651.907367487,"high":24595423.429191582,"low":24536796.43546684,"close":24550172.233697813}]},"pricing":{"HUF":"derived"},"outliers_excluded":13,"wicks_clipped":0}