{"as_of":"2026-09-07T22:58:02.417245+00:00","base":"BTC","window_minutes":1440,"series":{"KWD":[{"time":1788735480,"open":24750.86992366721,"high":24791.282918486773,"low":24727.918682818294,"close":24750.86992366721},{"time":1788735540,"open":24750.86992366721,"high":24790.045782220768,"low":24735.923287799327,"close":24761.4537088385},{"time":1788735600,"open":24759.530033401687,"high":24784.718025087965,"low":24723.20234803517,"close":24747.22556682298},{"time":1788735660,"open":24747.22556682298,"high":24793.686566211563,"low":24736.678648935722,"close":24754.245258003153},{"time":1788735720,"open":24754.245258003153,"high":24801.10880714144,"low":24738.29121133647,"close":24766.192166924357},{"time":1788735780,"open":24766.192166924357,"high":24892.789600147127,"low":24750.678160114247,"close":24814.243404512006},{"time":1788735840,"open":24814.243404512006,"high":24854.610793844295,"low":24773.798250174194,"close":24810.15615704598},{"time":1788735900,"open":24810.07663569681,"high":24848.345949059283,"low":24776.42667320158,"close":24808.844131314963},{"time":1788735960,"open":24808.844131314963,"high":24829.171888113877,"low":24762.059580648085,"close":24793.956734059226},{"time":1788736020,"open":24793.956734059226,"high":24828.55337001886,"low":24762.51444052437,"close":24792.23980181114},{"time":1788736080,"open":24792.23980181114,"high":24835.047810016502,"low":24770.785449956096,"close":24797.07160399033},{"time":1788736140,"open":24797.07160399033,"high":24842.470027156658,"low":24773.896437856118,"close":24801.728859733958},{"time":1788736200,"open":24801.644795128286,"high":24841.767308461636,"low":24774.77065277623,"close":24803.691015418583},{"time":1788736260,"open":24803.691015418583,"high":24835.27289047668,"low":24775.766714239708,"close":24803.35913849706},{"time":1788736320,"open":24803.35913849706,"high":24835.891406475246,"low":24779.406303767046,"close":24802.463420047716},{"time":1788736380,"open":24802.463420047716,"high":24833.417342480978,"low":24778.26060701363,"close":24801.331192178655},{"time":1788736440,"open":24801.331192178655,"high":24832.489568483124,"low":24775.19535257242,"close":24801.562662993725},{"time":1788736500,"open":24803.64359363308,"high":24825.603859525403,"low":24766.89261614192,"close":24791.29761452234},{"time":1788736560,"open":24791.29761452234,"high":24829.005982942643,"low":24768.47193530583,"close":24794.71708820112},{"time":1788736620,"open":24794.71708820112,"high":24833.335958200943,"low":24775.649355138597,"close":24798.26004333925},{"time":1788736680,"open":24798.26004333925,"high":24858.38795790969,"low":24782.522557597764,"close":24816.535750203733},{"time":1788736740,"open":24816.535750203733,"high":24852.51156291628,"low":24794.482861598404,"close":24819.669270355203},{"time":1788736800,"open":24817.82750140813,"high":24851.90440085845,"low":24781.5777441186,"close":24810.12194508921},{"time":1788736860,"open":24810.12194508921,"high":24840.771004992013,"low":24774.72786165182,"close":24805.44249506901},{"time":1788736920,"open":24805.44249506901,"high":24837.05987303654,"low":24777.57915407067,"close":24802.906326248325},{"time":1788736980,"open":24802.906326248325,"high":24831.49317510332,"low":24769.04647651236,"close":24792.82566271766},{"time":1788737040,"open":24792.82566271766,"high":24824.68943318494,"low":24758.68767552179,"close":24780.676655451065},{"time":1788737100,"open":24780.67796640795,"high":24813.24808900214,"low":24752.9204831244,"close":24772.33781925929},{"time":1788737160,"open":24772.33781925929,"high":24821.907397356354,"low":24752.79782159108,"close":24779.572902942058},{"time":1788737220,"open":24779.572902942058,"high":24823.453702419607,"low":24763.305946084358,"close":24786.278120833464},{"time":1788737280,"open":24786.278120833464,"high":24824.381485457558,"low":24763.685067356048,"close":24789.93241220474},{"time":1788737340,"open":24789.93241220474,"high":24815.412916090692,"low":24751.5615210496,"close":24770.6474775538},{"time":1788737400,"open":24770.644765483557,"high":24821.595418695015,"low":24757.41777157822,"close":24782.185247355257},{"time":1788737460,"open":24782.185247355257,"high":24819.12133086469,"low":24762.795048647196,"close":24788.73936783412},{"time":1788737520,"open":24788.73936783412,"high":24830.873248058728,"low":24767.47793701956,"close":24792.375400354922},{"time":1788737580,"open":24792.375400354922,"high":24831.8010309951,"low":24773.659011549757,"close":24798.571925842385},{"time":1788737640,"open":24798.571925842385,"high":24835.202901761793,"low":24776.363957508926,"close":24800.074368729343},{"time":1788737700,"open":24800.079044386723,"high":24842.629848932414,"low":24784.683656621586,"close":24800.391317868904},{"time":1788737760,"open":24800.391317868904,"high":24861.8040332324,"low":24789.529647932173,"close":24821.89182790999},{"time":1788737820,"open":24821.89182790999,"high":24866.752209825947,"low":24797.963441130094,"close":24830.501544811606},{"time":1788737880,"open":24830.501544811606,"high":24931.26177272505,"low":24815.52000860619,"close":24858.79843778494},{"time":1788737940,"open":24858.79843778494,"high":24912.213582279146,"low":24842.159620057853,"close":24868.891471519302},{"time":1788738000,"open":24868.889818576376,"high":24900.460007828195,"low":24826.3188541004,"close":24861.973911403726},{"time":1788738060,"open":24861.973911403726,"high":24899.532224778573,"low":24827.428277072748,"close":24849.50180391675},{"time":1788738120,"open":24849.50180391675,"high":24904.78966205977,"low":24838.384720681275,"close":24868.180700626177},{"time":1788738180,"open":24868.180700626177,"high":24920.561973903372,"low":24848.28353081106,"close":24884.019219760605},{"time":1788738240,"open":24884.019219760605,"high":24897.367397662783,"low":24831.98516298092,"close":24863.67044025825},{"time":1788738300,"open":24871.147040525306,"high":24914.44410512075,"low":24845.62327925948,"close":24877.00937598148},{"time":1788738360,"open":24877.00937598148,"high":24951.875940633865,"low":24864.295275376066,"close":24906.146776763635},{"time":1788738420,"open":24906.146776763635,"high":24935.7895319836,"low":24860.464362142855,"close":24895.24570164981},{"time":1788738480,"open":24895.24570164981,"high":24911.3505649957,"low":24849.85802431822,"close":24878.556675077973},{"time":1788738540,"open":24878.556675077973,"high":24939.811134146166,"low":24856.397296983534,"close":24894.531075857103},{"time":1788738600,"open":24894.44923956753,"high":24942.51332596659,"low":24858.06954390014,"close":24894.168441821417},{"time":1788738660,"open":24894.168441821417,"high":24913.12479138844,"low":24851.40426492864,"close":24878.33341085776},{"time":1788738720,"open":24878.33341085776,"high":24907.86579046393,"low":24848.16835028843,"close":24873.833588950005},{"time":1788738780,"open":24873.833588950005,"high":24901.678730552743,"low":24848.75872220919,"close":24871.921426063553},{"time":1788738840,"open":24871.921426063553,"high":24919.930557290747,"low":24853.582825035453,"close":24885.942286016772},{"time":1788738900,"open":24902.269888198854,"high":24917.397545452746,"low":24851.32573933395,"close":24883.249221906244},{"time":1788738960,"open":24883.249221906244,"high":24901.91974738988,"low":24835.391561721364,"close":24861.175262639787},{"time":1788739020,"open":24861.175262639787,"high":24904.39619507994,"low":24841.389200651833,"close":24867.515752641248},{"time":1788739080,"open":24867.515752641248,"high":24901.61019142862,"low":24844.176118479754,"close":24868.961529546687},{"time":1788739140,"open":24868.961529546687,"high":24903.777083157423,"low":24844.98765826082,"close":24870.168844071504},{"time":1788739200,"open":24873.950561982325,"high":24908.183117546752,"low":24817.801208244608,"close":24858.71019987552},{"time":1788739260,"open":24858.71019987552,"high":24889.297332604547,"low":24818.569419697495,"close":24849.748332832434},{"time":1788739320,"open":24849.748332832434,"high":24903.09324370331,"low":24835.078637115104,"close":24873.886954023536},{"time":1788739380,"open":24873.886954023536,"high":24910.969544833308,"low":24840.830674355027,"close":24874.61635330104},{"time":1788739440,"open":24874.61635330104,"high":24900.443041750765,"low":24838.80577688551,"close":24865.235759810043},{"time":1788739500,"open":24859.131658408525,"high":24923.73536508553,"low":24836.277659200558,"close":24876.529191688744},{"time":1788739560,"open":24876.529191688744,"high":24929.92590564962,"low":24856.12946773063,"close":24888.559094689717},{"time":1788739620,"open":24888.559094689717,"high":24922.806784000917,"low":24844.547741293885,"close":24882.043141938233},{"time":1788739680,"open":24882.043141938233,"high":24915.37813532401,"low":24845.007392710184,"close":24873.456513419445},{"time":1788739740,"open":24873.456513419445,"high":24922.187729944508,"low":24858.825168929703,"close":24886.09099125635},{"time":1788739800,"open":24876.523526300356,"high":24898.37361818616,"low":24836.45684433079,"close":24863.896234793498},{"time":1788739860,"open":24863.896234793498,"high":24902.395922581985,"low":24835.39384229446,"close":24865.361119618716},{"time":1788739920,"open":24865.361119618716,"high":24885.99729696824,"low":24829.653823300752,"close":24855.59299918811},{"time":1788739980,"open":24855.59299918811,"high":24890.019601364063,"low":24825.930358518835,"close":24853.219627927218},{"time":1788740040,"open":24853.219627927218,"high":24892.804273638096,"low":24830.272146968273,"close":24850.31528856393},{"time":1788740100,"open":24852.646020040225,"high":24887.40306393916,"low":24818.454662323406,"close":24847.497150826715},{"time":1788740160,"open":24847.497150826715,"high":24871.31233733493,"low":24813.23462200842,"close":24837.724689301078},{"time":1788740220,"open":24837.724689301078,"high":24863.88584813298,"low":24787.925404144116,"close":24820.85535839122},{"time":1788740280,"open":24820.85535839122,"high":24846.247936278345,"low":24779.18762900844,"close":24808.92123365841},{"time":1788740340,"open":24808.92123365841,"high":24841.606380527126,"low":24755.300510245088,"close":24790.309950351097},{"time":1788740400,"open":24794.148476759623,"high":24831.216541354697,"low":24752.97502107234,"close":24784.250454517187},{"time":1788740460,"open":24784.250454517187,"high":24843.905424847926,"low":24770.705830554238,"close":24804.03478798484},{"time":1788740520,"open":24804.03478798484,"high":24848.857184259916,"low":24788.60923922822,"close":24813.138017571506},{"time":1788740580,"open":24813.138017571506,"high":24850.714094039413,"low":24787.002338861625,"close":24815.118358341286},{"time":1788740640,"open":24815.118358341286,"high":24845.14336470092,"low":24777.044005140673,"close":24807.418312090453},{"time":1788740700,"open":24817.682488040242,"high":24851.707793385576,"low":24792.3504957814,"close":24817.870544247377},{"time":1788740760,"open":24817.870544247377,"high":24860.99618380507,"low":24794.72913284734,"close":24823.15725031149},{"time":1788740820,"open":24823.15725031149,"high":24867.188444084735,"low":24807.372552671182,"close":24829.223209751694},{"time":1788740880,"open":24829.223209751694,"high":24860.067344763123,"low":24801.78294945827,"close":24827.459387014766},{"time":1788740940,"open":24827.459387014766,"high":24860.686570791087,"low":24805.895044963494,"close":24828.5450506225},{"time":1788741000,"open":24816.992454004307,"high":24864.28299756385,"low":24797.739437225027,"close":24823.777449474455},{"time":1788741060,"open":24823.777449474455,"high":24876.971224620916,"low":24804.380564422983,"close":24833.98851615786},{"time":1788741120,"open":24833.98851615786,"high":24863.664059658626,"low":24794.11131884003,"close":24823.70862239715},{"time":1788741180,"open":24823.70862239715,"high":24854.998928985504,"low":24786.648255078544,"close":24815.98952270205},{"time":1788741240,"open":24815.98952270205,"high":24837.668667639267,"low":24773.032574106095,"close":24802.527562376556},{"time":1788741300,"open":24804.138743670846,"high":24843.924467550078,"low":24777.649324264352,"close":24810.231482621763},{"time":1788741360,"open":24810.231482621763,"high":24842.686511326763,"low":24787.457840598676,"close":24810.494562484808},{"time":1788741420,"open":24810.494562484808,"high":24840.210598880138,"low":24781.635010703365,"close":24804.82920598052},{"time":1788741480,"open":24804.82920598052,"high":24831.235416261123,"low":24769.677966861913,"close":24796.417105208173},{"time":1788741540,"open":24796.417105208173,"high":24838.972642656827,"low":24770.993438101515,"close":24797.690619523382},{"time":1788741600,"open":24796.087348369783,"high":24833.034135807702,"low":24770.668404429965,"close":24799.027485983523},{"time":1788741660,"open":24799.027485983523,"high":24825.916347747243,"low":24765.22871544861,"close":24790.392124773607},{"time":1788741720,"open":24790.392124773607,"high":24837.3667024532,"low":24772.3329897461,"close":24797.327010362318},{"time":1788741780,"open":24797.327010362318,"high":24836.12882626877,"low":24773.147758278064,"close":24794.22526208276},{"time":1788741840,"open":24794.22526208276,"high":24833.034135807702,"low":24776.43417101689,"close":24799.60294147299},{"time":1788741900,"open":24857.778821585038,"high":24898.42292537163,"low":24830.35660897404,"close":24846.805463519908},{"time":1788741960,"open":24846.805463519908,"high":24892.83941517869,"low":24822.803880684085,"close":24857.065745265678},{"time":1788742020,"open":24857.065745265678,"high":24898.42292537163,"low":24818.683304515,"close":24849.313789836993},{"time":1788742080,"open":24849.313789836993,"high":24896.561755307313,"low":24829.959830892167,"close":24860.034153569606},{"time":1788742140,"open":24860.034153569606,"high":24894.080195221562,"low":24829.553605401685,"close":24856.759842015705},{"time":1788742200,"open":24826.62775033948,"high":24858.32612102257,"low":24797.555780160073,"close":24814.81186673447},{"time":1788742260,"open":24814.81186673447,"high":24871.158494589312,"low":24800.192885096993,"close":24823.698805565276},{"time":1788742320,"open":24823.698805565276,"high":24867.620690520056,"low":24806.198913242126,"close":24831.068382047673},{"time":1788742380,"open":24831.068382047673,"high":24872.577794252047,"low":24801.16602348079,"close":24835.987239012495},{"time":1788742440,"open":24835.987239012495,"high":24861.424310855065,"low":24799.94113968466,"close":24813.444996608054},{"time":1788742500,"open":24815.68729688648,"high":24872.03681532102,"low":24808.4881460461,"close":24827.758635074682},{"time":1788742560,"open":24827.758635074682,"high":24867.698957594606,"low":24803.07821559794,"close":24820.84273046581},{"time":1788742620,"open":24820.84273046581,"high":24859.33308912224,"low":24784.8805091343,"close":24814.3468570865},{"time":1788742680,"open":24814.3468570865,"high":24848.178597825754,"low":24783.45129088774,"close":24812.129378154186},{"time":1788742740,"open":24812.129378154186,"high":24864.29064080957,"low":24792.24374783765,"close":24822.682545962314},{"time":1788742800,"open":24825.16953522439,"high":24869.26082298723,"low":24803.459606244847,"close":24830.998552519384},{"time":1788742860,"open":24830.998552519384,"high":24863.68301855369,"low":24794.020640720617,"close":24826.27452223268},{"time":1788742920,"open":24826.27452223268,"high":24916.18914596791,"low":24812.408996371953,"close":24844.97762064607},{"time":1788742980,"open":24844.97762064607,"high":24891.881918745476,"low":24818.278739163798,"close":24851.85139140663},{"time":1788743040,"open":24851.85139140663,"high":24886.923870360108,"low":24829.442635689218,"close":24854.690243027937},{"time":1788743100,"open":24850.27507322955,"high":24887.15031926625,"low":24785.87538435816,"close":24839.40176490649},{"time":1788743160,"open":24839.40176490649,"high":24854.309083643828,"low":24792.883104107194,"close":24818.058430677615},{"time":1788743220,"open":24818.058430677615,"high":24840.05722667561,"low":24775.607385028583,"close":24802.80297845792},{"time":1788743280,"open":24802.80297845792,"high":24836.0295279672,"low":24768.31936309116,"close":24796.412163947443},{"time":1788743340,"open":24796.412163947443,"high":24821.467848021406,"low":24758.97499321387,"close":24784.9966077162},{"time":1788743400,"open":24801.640242080506,"high":24825.734732370227,"low":24768.37372714093,"close":24792.57304860563},{"time":1788743460,"open":24792.57304860563,"high":24848.05696653483,"low":24773.294817040776,"close":24804.030061294783},{"time":1788743520,"open":24804.030061294783,"high":24842.786439023745,"low":24768.33638644,"close":24802.229486636887},{"time":1788743580,"open":24802.229486636887,"high":24827.59491855061,"low":24763.39310475069,"close":24789.927981988272},{"time":1788743640,"open":24789.927981988272,"high":24821.394297949333,"low":24764.42565458959,"close":24787.502088635858},{"time":1788743700,"open":24782.465787531557,"high":24821.930535346743,"low":24735.67950116111,"close":24771.54035563736},{"time":1788743760,"open":24771.54035563736,"high":24812.605565125814,"low":24736.083304402655,"close":24765.57306434978},{"time":1788743820,"open":24765.57306434978,"high":24824.720247691028,"low":24752.573385578573,"close":24782.366786807095},{"time":1788743880,"open":24782.366786807095,"high":24845.75968781574,"low":24754.747671850117,"close":24790.380030084016},{"time":1788743940,"open":24790.380030084016,"high":24829.679736303093,"low":24718.64918500049,"close":24786.949415481875},{"time":1788744000,"open":24777.906712335538,"high":24790.56551361347,"low":24725.629628302282,"close":24755.57317566415},{"time":1788744060,"open":24755.57317566415,"high":24794.59362804942,"low":24725.381555745633,"close":24755.29600960624},{"time":1788744120,"open":24755.29600960624,"high":24800.79072718165,"low":24742.733171491163,"close":24764.878335537993},{"time":1788744180,"open":24764.878335537993,"high":24804.199131704376,"low":24742.308875236493,"close":24767.09796035331},{"time":1788744240,"open":24767.09796035331,"high":24796.7626127457,"low":24737.114167238087,"close":24758.99001650994},{"time":1788744300,"open":24767.066064974115,"high":24797.10208144316,"low":24733.842563369464,"close":24759.342441132365},{"time":1788744360,"open":24759.342441132365,"high":24785.63370843982,"low":24730.04001040322,"close":24750.99716949223},{"time":1788744420,"open":24750.99716949223,"high":24791.212916927932,"low":24732.00930871854,"close":24752.08686170395},{"time":1788744480,"open":24752.08686170395,"high":24805.47089417533,"low":24739.3313843022,"close":24764.351721262},{"time":1788744540,"open":24764.351721262,"high":24807.330630338034,"low":24746.572848610736,"close":24771.00364465234},{"time":1788744600,"open":24769.407502123006,"high":24797.98374567543,"low":24737.035696397954,"close":24760.628617612238},{"time":1788744660,"open":24760.628617612238,"high":24800.773170168755,"low":24738.21788093242,"close":24762.69429094184},{"time":1788744720,"open":24762.69429094184,"high":24804.18246677171,"low":24745.880846215696,"close":24770.246503544855},{"time":1788744780,"open":24770.246503544855,"high":24820.609077676858,"low":24755.437685556844,"close":24783.56825024427},{"time":1788744840,"open":24783.56825024427,"high":24814.10042052576,"low":24757.902763484934,"close":24779.541755842267},{"time":1788744900,"open":24777.617314077408,"high":24812.173294847766,"low":24753.88611118925,"close":24777.310048989122},{"time":1788744960,"open":24777.310048989122,"high":24806.28496714421,"low":24748.426954498314,"close":24770.55792031834},{"time":1788745020,"open":24770.55792031834,"high":24806.904791113004,"low":24751.271643310225,"close":24770.78554461657},{"time":1788745080,"open":24770.78554461657,"high":24805.665143175414,"low":24747.639535444738,"close":24768.395955688695},{"time":1788745140,"open":24768.395955688695,"high":24793.268663799507,"low":24736.500921629555,"close":24760.55356912753},{"time":1788745200,"open":24765.033458833917,"high":24795.584696204605,"low":24740.257526546644,"close":24762.38048858889},{"time":1788745260,"open":24762.38048858889,"high":24793.104951754154,"low":24728.182091320665,"close":24752.73532789416},{"time":1788745320,"open":24752.73532789416,"high":24786.59562257171,"low":24729.99009839194,"close":24751.422804150203},{"time":1788745380,"open":24751.422804150203,"high":24787.525526740632,"low":24725.62684533961,"close":24748.976949372292},{"time":1788745440,"open":24748.976949372292,"high":24781.016197558187,"low":24727.539815570664,"close":24748.218948824193},{"time":1788745500,"open":24790.05613101829,"high":24839.364903171125,"low":24774.039816915556,"close":24797.087994167392},{"time":1788745560,"open":24797.087994167392,"high":24831.292109577596,"low":24775.995832174376,"close":24797.855312629723},{"time":1788745620,"open":24797.855312629723,"high":24835.01801431307,"low":24780.781191129823,"close":24801.691497775006},{"time":1788745680,"open":24801.691497775006,"high":24834.397030190492,"low":24766.74233315914,"close":24792.857956220912},{"time":1788745740,"open":24792.857956220912,"high":24832.844569884044,"low":24772.510062569065,"close":24793.86933564036},{"time":1788745800,"open":24783.164519684615,"high":24818.398630205425,"low":24764.55250047545,"close":24784.771596214454},{"time":1788745860,"open":24784.771596214454,"high":24825.847222338743,"low":24769.390518294622,"close":24790.495567840277},{"time":1788745920,"open":24790.495567840277,"high":24829.261160399845,"low":24775.399523167245,"close":24791.609297286646},{"time":1788745980,"open":24791.609297286646,"high":24834.847604499835,"low":24775.841027494684,"close":24794.44082420392},{"time":1788746040,"open":24794.44082420392,"high":24837.64082654983,"low":24784.57029116771,"close":24804.18010538095},{"time":1788746100,"open":24788.755023727048,"high":24833.0507116003,"low":24771.88003062796,"close":24797.633268400925},{"time":1788746160,"open":24797.633268400925,"high":24833.671041604084,"low":24775.27490873733,"close":24791.223478662792},{"time":1788746220,"open":24791.223478662792,"high":24824.366091547283,"low":24776.18404232873,"close":24792.70444088523},{"time":1788746280,"open":24792.70444088523,"high":24823.4355965416,"low":24772.67053287193,"close":24791.624647629},{"time":1788746340,"open":24791.624647629,"high":24818.7831215132,"low":24772.088847632753,"close":24788.917128380668},{"time":1788746400,"open":24787.23427721989,"high":24819.26925045212,"low":24767.22787940095,"close":24784.98812184524},{"time":1788746460,"open":24784.98812184524,"high":24821.130114126005,"low":24768.03408243372,"close":24787.088493133288},{"time":1788746520,"open":24787.088493133288,"high":24818.028674669527,"low":24764.392679196586,"close":24784.214992092566},{"time":1788746580,"open":24784.214992092566,"high":24814.92723521305,"low":24760.563382691103,"close":24781.502769736304},{"time":1788746640,"open":24781.502769736304,"high":24809.344644191395,"low":24758.646413314822,"close":24777.577735017538},{"time":1788746700,"open":24757.68927948128,"high":24787.261425009958,"low":24727.79622021023,"close":24751.86586627755},{"time":1788746760,"open":24751.86586627755,"high":24780.133840022892,"low":24727.060904932856,"close":24748.842868697975},{"time":1788746820,"open":24748.842868697975,"high":24774.865625032457,"low":24712.405244276964,"close":24734.056711689507},{"time":1788746880,"open":24734.056711689507,"high":24771.76667503808,"low":24717.476870597726,"close":24736.50434063764},{"time":1788746940,"open":24736.50434063764,"high":24770.52709504033,"low":24712.50723476972,"close":24734.74619035517},{"time":1788747000,"open":24738.101239696894,"high":24767.998194099942,"low":24716.059310579603,"close":24734.52111992693},{"time":1788747060,"open":24734.52111992693,"high":24774.196934778956,"low":24720.49889831686,"close":24739.502803145013},{"time":1788747120,"open":24739.502803145013,"high":24774.196934778956,"low":24719.804345258064,"close":24739.443508764576},{"time":1788747180,"open":24739.443508764576,"high":24775.74661994871,"low":24715.64340930807,"close":24738.046038602366},{"time":1788747240,"open":24738.046038602366,"high":24773.577060711053,"low":24711.858787606256,"close":24735.537052934258},{"time":1788747300,"open":24736.809387218284,"high":24785.69970584996,"low":24726.978726184032,"close":24745.209850629308},{"time":1788747360,"open":24745.209850629308,"high":24783.220082039254,"low":24726.801736133497,"close":24746.783021266445},{"time":1788747420,"open":24746.783021266445,"high":24793.44853025841,"low":24735.882357829505,"close":24756.64727927876},{"time":1788747480,"open":24756.64727927876,"high":24805.846649311934,"low":24738.16198094344,"close":24763.81130589579},{"time":1788747540,"open":24763.81130589579,"high":24809.256132051654,"low":24750.64893746585,"close":24774.31789793441},{"time":1788747600,"open":24773.516080288704,"high":24817.13158608743,"low":24761.013675567803,"close":24782.378861443347},{"time":1788747660,"open":24782.378861443347,"high":24814.342099584686,"low":24761.79805727403,"close":24782.172819497413},{"time":1788747720,"open":24782.172819497413,"high":24806.2835830212,"low":24756.71442179807,"close":24776.322169567724},{"time":1788747780,"open":24776.322169567724,"high":24804.423925352705,"low":24753.12151661165,"close":24771.960040694594},{"time":1788747840,"open":24771.960040694594,"high":24813.10232780569,"low":24753.32317845146,"close":24776.214184905177},{"time":1788747900,"open":24771.424266595764,"high":24810.16457615755,"low":24758.28826451092,"close":24778.125615889363},{"time":1788747960,"open":24778.125615889363,"high":24817.911651765557,"low":24765.37461438799,"close":24782.05871931969},{"time":1788748020,"open":24782.05871931969,"high":24816.982002692595,"low":24763.697296244998,"close":24783.613689201884},{"time":1788748080,"open":24783.613689201884,"high":24826.898259470847,"low":24772.489958487422,"close":24789.323098515233},{"time":1788748140,"open":24789.323098515233,"high":24835.265101127494,"low":24776.310680829894,"close":24796.707176770673},{"time":1788748200,"open":24792.227130768963,"high":24828.91912660219,"low":24772.868613540235,"close":24793.686990239727},{"time":1788748260,"open":24793.686990239727,"high":24829.538780677078,"low":24775.480265662736,"close":24796.925380235716},{"time":1788748320,"open":24796.925380235716,"high":24820.24396955379,"low":24773.17074696222,"close":24790.380846376676},{"time":1788748380,"open":24790.380846376676,"high":24818.07518029169,"low":24768.269457448845,"close":24788.015823060276},{"time":1788748440,"open":24788.015823060276,"high":24817.14569917936,"low":24769.093005599407,"close":24786.495394469635},{"time":1788748500,"open":24786.495708053513,"high":24882.112952962376,"low":24770.81293590625,"close":24799.230478335714},{"time":1788748560,"open":24799.230478335714,"high":24864.5495504795,"low":24792.82937199816,"close":24819.4563536534},{"time":1788748620,"open":24819.4563536534,"high":24857.113701486793,"low":24798.916005551615,"close":24820.76693383318},{"time":1788748680,"open":24820.76693383318,"high":24935.583162920066,"low":24813.704027381857,"close":24853.745657954147},{"time":1788748740,"open":24853.745657954147,"high":24936.739251117004,"low":24850.89180129315,"close":24888.553756608388},{"time":1788748800,"open":24876.741227040653,"high":24935.742651623514,"low":24843.21447111018,"close":24879.022365265286},{"time":1788748860,"open":24879.022365265286,"high":24921.807051974687,"low":24852.545383548902,"close":24878.332144499014},{"time":1788748920,"open":24878.332144499014,"high":24907.87145232586,"low":24852.711123592497,"close":24872.786448450603},{"time":1788748980,"open":24872.786448450603,"high":24896.10361262241,"low":24836.95060092001,"close":24857.503404572766},{"time":1788749040,"open":24857.503404572766,"high":24886.813212856527,"low":24829.774341623764,"close":24849.683542809842},{"time":1788749100,"open":24848.004115333835,"high":24880.48639008484,"low":24818.163942745352,"close":24842.63287044064},{"time":1788749160,"open":24842.63287044064,"high":24886.989230406834,"low":24825.116161290618,"close":24846.856501905044},{"time":1788749220,"open":24846.856501905044,"high":24882.34434446255,"low":24826.809844214942,"close":24844.81262446172},{"time":1788749280,"open":24844.81262446172,"high":24876.46082226646,"low":24821.24210517315,"close":24841.818804650895},{"time":1788749340,"open":24841.818804650895,"high":24884.202298840268,"low":24823.887801196805,"close":24841.959092747282},{"time":1788749400,"open":24843.239018908418,"high":24881.76830127846,"low":24822.315019429792,"close":24842.40319898904},{"time":1788749460,"open":24842.40319898904,"high":24877.123176016856,"low":24822.791905589303,"close":24840.151659515977},{"time":1788749520,"open":24840.151659515977,"high":24869.38130058085,"low":24813.288939077844,"close":24832.084618842353},{"time":1788749580,"open":24832.084618842353,"high":24857.923324935568,"low":24800.394133609047,"close":24822.1909003017},{"time":1788749640,"open":24822.1909003017,"high":24846.465349290283,"low":24784.3819273081,"close":24807.02572903333},{"time":1788749700,"open":24807.106473364027,"high":24836.63658918009,"low":24777.17108603426,"close":24796.18603747885},{"time":1788749760,"open":24796.18603747885,"high":24841.9010816119,"low":24772.811956196496,"close":24795.03343931651},{"time":1788749820,"open":24795.03343931651,"high":24821.77213996086,"low":24736.37533041529,"close":24768.304453617646},{"time":1788749880,"open":24768.304453617646,"high":24786.159397039788,"low":24721.376523403316,"close":24747.518435208094},{"time":1788749940,"open":24747.518435208094,"high":24776.869116277772,"low":24700.313382319116,"close":24727.42226614843},{"time":1788750000,"open":24751.858308115356,"high":24790.19466854565,"low":24723.92189426828,"close":24743.68323699841},{"time":1788750060,"open":24743.68323699841,"high":24793.604471120943,"low":24718.133115187917,"close":24741.637952794918},{"time":1788750120,"open":24741.637952794918,"high":24816.543142991104,"low":24741.637952794918,"close":24769.696490160368},{"time":1788750180,"open":24769.696490160368,"high":24819.952945566398,"low":24763.236636772588,"close":24782.744695643378},{"time":1788750240,"open":24782.744695643378,"high":24819.6429635141,"low":24758.21222067946,"close":24778.39057287738},{"time":1788750300,"open":24757.438011009577,"high":24797.726358903903,"low":24735.694458813025,"close":24757.711318115125},{"time":1788750360,"open":24757.711318115125,"high":24787.815321078575,"low":24727.889731490654,"close":24750.82099020303},{"time":1788750420,"open":24750.82099020303,"high":24779.452882913454,"low":24715.1623467476,"close":24741.100848343005},{"time":1788750480,"open":24741.100848343005,"high":24763.657166379337,"low":24696.28630699901,"close":24719.25959411325},{"time":1788750540,"open":24719.25959411325,"high":24758.39192753463,"low":24693.59973726977,"close":24715.588753335127},{"time":1788750600,"open":24719.65996439121,"high":24756.274770235195,"low":24699.036319229162,"close":24719.46139016357},{"time":1788750660,"open":24719.46139016357,"high":24757.204083084747,"low":24700.850743203053,"close":24720.84280379791},{"time":1788750720,"open":24720.84280379791,"high":24752.867289786827,"low":24694.028988171318,"close":24711.5253214336},{"time":1788750780,"open":24711.5253214336,"high":24750.079351238164,"low":24686.650418549234,"close":24712.64227902692},{"time":1788750840,"open":24712.64227902692,"high":24748.530496488904,"low":24693.128691317936,"close":24711.38353328904},{"time":1788750900,"open":24709.314941647433,"high":24746.45879527241,"low":24690.901858518424,"close":24709.89264807277},{"time":1788750960,"open":24709.89264807277,"high":24748.93675542364,"low":24690.209840381493,"close":24712.354070715854},{"time":1788751020,"open":24712.354070715854,"high":24737.1664447053,"low":24681.840358716934,"close":24702.40997770923},{"time":1788751080,"open":24702.40997770923,"high":24750.795225537062,"low":24680.479380099634,"close":24693.55676560858},{"time":1788751140,"open":24693.55676560858,"high":24751.724460593774,"low":24693.55676560858,"close":24714.995336464584},{"time":1788751200,"open":24714.996785268668,"high":24754.203871847425,"low":24701.428853534435,"close":24718.45324024049},{"time":1788751260,"open":24718.45324024049,"high":24756.681832143913,"low":24707.500593097524,"close":24722.00970291789},{"time":1788751320,"open":24722.00970291789,"high":24754.513616884487,"low":24702.276166976168,"close":24719.722178055446},{"time":1788751380,"open":24719.722178055446,"high":24757.611067255097,"low":24703.786327917678,"close":24722.69786557727},{"time":1788751440,"open":24722.69786557727,"high":24754.513616884487,"low":24692.77404924056,"close":24715.887681117765},{"time":1788751500,"open":24716.76163983781,"high":24745.166993764982,"low":24679.84617086834,"close":24702.425857858445},{"time":1788751560,"open":24702.425857858445,"high":24747.335285692934,"low":24676.37880370947,"close":24696.135876369448},{"time":1788751620,"open":24696.135876369448,"high":24740.52065391937,"low":24685.27085118794,"close":24705.392874879883},{"time":1788751680,"open":24705.392874879883,"high":24737.113338032592,"low":24679.24508627417,"close":24698.841435631937},{"time":1788751740,"open":24698.841435631937,"high":24726.58163438254,"low":24676.901132432595,"close":24695.70924485956},{"time":1788751800,"open":24698.344962588704,"high":24738.824107580043,"low":24679.2118669645,"close":24700.654289320722},{"time":1788751860,"open":24700.654289320722,"high":24739.753474727855,"low":24672.872319900052,"close":24699.095483866702},{"time":1788751920,"open":24699.095483866702,"high":24725.81296751069,"low":24673.25771320243,"close":24688.136260021412},{"time":1788751980,"open":24688.136260021412,"high":24740.682841875667,"low":24680.5878751645,"close":24699.897639129063},{"time":1788752040,"open":24699.897639129063,"high":24734.79684993953,"low":24683.7753041472,"close":24699.90622617802},{"time":1788752100,"open":24699.983488466318,"high":24737.352541513505,"low":24675.11950246961,"close":24694.904684403456},{"time":1788752160,"open":24694.904684403456,"high":24729.298001037634,"low":24672.266237822707,"close":24690.679661513605},{"time":1788752220,"open":24690.679661513605,"high":24725.270730799697,"low":24666.792050913373,"close":24686.42302160713},{"time":1788752280,"open":24686.42302160713,"high":24715.047660195705,"low":24666.95104272787,"close":24681.659076782085},{"time":1788752340,"open":24681.659076782085,"high":24742.48986395059,"low":24662.36387529576,"close":24680.494632824964},{"time":1788752400,"open":24677.787098969413,"high":24709.238775423135,"low":24656.291848785255,"close":24673.466260407964},{"time":1788752460,"open":24673.466260407964,"high":24739.65300847795,"low":24635.365471549772,"close":24657.711237797874},{"time":1788752520,"open":24657.711237797874,"high":24704.902190957095,"low":24641.58677675173,"close":24660.369978322487},{"time":1788752580,"open":24660.369978322487,"high":24705.83145905696,"low":24645.125557887153,"close":24665.027522480395},{"time":1788752640,"open":24665.027522480395,"high":24708.61926335656,"low":24649.96829828525,"close":24668.196988937256},{"time":1788752700,"open":24639.5215987392,"high":24678.34990474354,"low":24622.39150032327,"close":24640.61151807825},{"time":1788752760,"open":24640.61151807825,"high":24673.70896535346,"low":24622.581325870953,"close":24640.01103095016},{"time":1788752820,"open":24640.01103095016,"high":24676.80292494685,"low":24624.214004527083,"close":24640.578879705725},{"time":1788752880,"open":24640.578879705725,"high":24676.18413302817,"low":24624.870405538266,"close":24640.706364934606},{"time":1788752940,"open":24640.706364934606,"high":24671.23379767875,"low":24623.730863832854,"close":24637.20578996232},{"time":1788753000,"open":24637.20960067717,"high":24671.23761365682,"low":24615.667212635108,"close":24632.833550549705},{"time":1788753060,"open":24632.833550549705,"high":24672.165801678402,"low":24620.58939117659,"close":24637.28821664607},{"time":1788753120,"open":24637.28821664607,"high":24667.2154655633,"low":24613.345839666967,"close":24631.242074582227},{"time":1788753180,"open":24631.242074582227,"high":24661.6463374338,"low":24601.016401992256,"close":24615.20202551991},{"time":1788753240,"open":24615.20202551991,"high":24677.425533800702,"low":24609.50983814299,"close":24630.49630184415},{"time":1788753300,"open":24582.01741108144,"high":24632.868506250634,"low":24571.132285354128,"close":24590.00599472121},{"time":1788753360,"open":24590.00599472121,"high":24635.030015527504,"low":24577.679588491206,"close":24597.38897940003},{"time":1788753420,"open":24597.38897940003,"high":24638.117885923035,"low":24569.862879132932,"close":24592.553885547408},{"time":1788753480,"open":24592.553885547408,"high":24637.500311843927,"low":24561.054952434464,"close":24591.529854692097},{"time":1788753540,"open":24591.529854692097,"high":24616.502793154334,"low":24556.189976260175,"close":24575.794933744502},{"time":1788753600,"open":24578.58090218649,"high":24620.528664510006,"low":24554.305346023808,"close":24568.299730831557},{"time":1788753660,"open":24568.299730831557,"high":24631.646258106946,"low":24567.549766931028,"close":24589.257497294264},{"time":1788753720,"open":24589.257497294264,"high":24628.55803766335,"low":24564.91497194482,"close":24585.26969062807},{"time":1788753780,"open":24585.26969062807,"high":24622.999240864883,"low":24559.915703041872,"close":24577.893983175276},{"time":1788753840,"open":24577.893983175276,"high":24624.23452904232,"low":24561.994107501734,"close":24580.628839408106},{"time":1788753900,"open":24585.87868372593,"high":24630.420350514538,"low":24571.875410796678,"close":24590.33695761071},{"time":1788753960,"open":24590.33695761071,"high":24625.169254489272,"low":24573.032433222772,"close":24588.643378465706},{"time":1788754020,"open":24588.643378465706,"high":24632.58256652494,"low":24572.098974712917,"close":24588.29864913732},{"time":1788754080,"open":24588.29864913732,"high":24633.200342527914,"low":24581.590765412075,"close":24596.622276890503},{"time":1788754140,"open":24596.622276890503,"high":24633.200342527914,"low":24579.00184961123,"close":24596.03702653195},{"time":1788754200,"open":24593.08614223233,"high":24627.46534111091,"low":24573.605583451135,"close":24592.587672465394},{"time":1788754260,"open":24592.587672465394,"high":24620.979471308638,"low":24572.196732322427,"close":24587.99707481844},{"time":1788754320,"open":24587.99707481844,"high":24619.43521659381,"low":24555.657888128844,"close":24578.25033209673},{"time":1788754380,"open":24578.25033209673,"high":24616.964409050088,"low":24551.67010685895,"close":24564.07183034242},{"time":1788754440,"open":24564.07183034242,"high":24637.96627317173,"low":24564.07183034242,"close":24584.18061569361},{"time":1788754500,"open":24604.63749721216,"high":24664.03185354585,"low":24604.63749721216,"close":24622.15279667429},{"time":1788754560,"open":24622.15279667429,"high":24663.413637660513,"low":24595.375951000227,"close":24618.25017528288},{"time":1788754620,"open":24618.25017528288,"high":24654.140399380427,"low":24595.37782410414,"close":24613.0055074032},{"time":1788754680,"open":24613.0055074032,"high":24653.522183495086,"low":24609.984074987213,"close":24612.718744767422},{"time":1788754740,"open":24612.718744767422,"high":24662.177205889835,"low":24604.369389958123,"close":24622.760336743588},{"time":1788754800,"open":24622.767659248268,"high":24663.111864220387,"low":24614.54798576014,"close":24629.122881967447},{"time":1788754860,"open":24629.122881967447,"high":24663.111864220387,"low":24612.11448207908,"close":24626.196606158726},{"time":1788754920,"open":24626.196606158726,"high":24663.111864220387,"low":24612.12484608361,"close":24627.130410012946},{"time":1788754980,"open":24627.130410012946,"high":24663.111864220387,"low":24614.679011691864,"close":24627.440843402677},{"time":1788755040,"open":24627.440843402677,"high":24663.111864220387,"low":24607.847257858477,"close":24620.94176845283},{"time":1788755100,"open":24618.54927983436,"high":24657.933575831896,"low":24603.55085579459,"close":24622.227087238414},{"time":1788755160,"open":24622.227087238414,"high":24624.519153504174,"low":24605.138084719365,"close":24618.7351653893},{"time":1788755220,"open":24618.7351653893,"high":24658.55173182723,"low":24604.418832515377,"close":24621.218567510135},{"time":1788755280,"open":24621.218567510135,"high":24658.242653829562,"low":24590.692756528933,"close":24614.582461824513},{"time":1788755340,"open":24614.582461824513,"high":24647.11584591357,"low":24586.088124346676,"close":24605.249300518146},{"time":1788755400,"open":24608.038688391916,"high":24642.491267136513,"low":24580.548152211417,"close":24603.243164970798},{"time":1788755460,"open":24603.243164970798,"high":24642.80038017298,"low":24580.93748762527,"close":24601.87926120494},{"time":1788755520,"open":24601.87926120494,"high":24642.182154100046,"low":24588.76228230404,"close":24603.96404142806},{"time":1788755580,"open":24603.96404142806,"high":24647.74618875645,"low":24589.64119638135,"close":24609.344792475462},{"time":1788755640,"open":24609.344792475462,"high":24647.127962683517,"low":24582.169690851802,"close":24599.22737896699},{"time":1788755700,"open":24577.018786967128,"high":24618.69944595781,"low":24546.16097303201,"close":24569.98409222887},{"time":1788755760,"open":24569.98409222887,"high":24614.684604424878,"low":24556.2521445764,"close":24578.023223097345},{"time":1788755820,"open":24578.023223097345,"high":24625.184959203307,"low":24565.798292393985,"close":24586.065620803285},{"time":1788755880,"open":24586.065620803285,"high":24626.729129023664,"low":24568.906621131762,"close":24588.03648015505},{"time":1788755940,"open":24588.03648015505,"high":24622.405453526666,"low":24570.822428953838,"close":24585.937346812694},{"time":1788756000,"open":24585.937868765533,"high":24629.509157578155,"low":24562.612041102475,"close":24584.401276145887},{"time":1788756060,"open":24584.401276145887,"high":24626.11198390125,"low":24570.548683274927,"close":24587.376062407624},{"time":1788756120,"open":24587.376062407624,"high":24621.788308312458,"low":24571.877800982602,"close":24587.506160151584},{"time":1788756180,"open":24587.506160151584,"high":24628.273821695646,"low":24575.057494245786,"close":24590.97352852984},{"time":1788756240,"open":24590.97352852984,"high":24637.230006843856,"low":24585.382523730397,"close":24601.984241581205},{"time":1788756300,"open":24600.471946561327,"high":24639.730140075004,"low":24586.566687493858,"close":24603.35909946226},{"time":1788756360,"open":24603.35909946226,"high":24643.74473489905,"low":24582.861679942846,"close":24603.644856332314},{"time":1788756420,"open":24603.644856332314,"high":24640.347770047934,"low":24589.462472218514,"close":24606.703050994605},{"time":1788756480,"open":24606.703050994605,"high":24641.89184498026,"low":24589.93951671284,"close":24604.92540565762},{"time":1788756540,"open":24604.92540565762,"high":24649.612219641887,"low":24594.743204995517,"close":24607.536476940466},{"time":1788756600,"open":24607.461390933368,"high":24637.802071569044,"low":24588.780893460564,"close":24604.41480116225},{"time":1788756660,"open":24604.41480116225,"high":24643.669538408176,"low":24589.244506368395,"close":24605.540011396988},{"time":1788756720,"open":24605.540011396988,"high":24635.64037325989,"low":24580.90435305218,"close":24595.473698697326},{"time":1788756780,"open":24595.473698697326,"high":24633.478674950733,"low":24586.057618214785,"close":24599.684266212145},{"time":1788756840,"open":24599.684266212145,"high":24631.316976641578,"low":24574.72821672581,"close":24592.83057654713},{"time":1788756900,"open":24594.26193326499,"high":24647.265678189942,"low":24580.857079221176,"close":24604.86871713723},{"time":1788756960,"open":24604.86871713723,"high":24640.78020581572,"low":24582.92687246563,"close":24600.764303127646},{"time":1788757020,"open":24600.764303127646,"high":24647.574510207764,"low":24590.011572550462,"close":24608.61138875795},{"time":1788757080,"open":24608.61138875795,"high":24651.898158457247,"low":24598.777033458315,"close":24613.608269791894},{"time":1788757140,"open":24613.608269791894,"high":24647.883342225585,"low":24600.468966648998,"close":24614.962699819178},{"time":1788757200,"open":24614.800718982915,"high":24652.66242452066,"low":24594.71317745145,"close":24611.07029531298},{"time":1788757260,"open":24611.07029531298,"high":24655.75072437591,"low":24599.890918136938,"close":24614.749575846403},{"time":1788757320,"open":24614.749575846403,"high":24655.441894390384,"low":24598.079057593284,"close":24619.91423020437},{"time":1788757380,"open":24619.91423020437,"high":24652.971254506185,"low":24597.589278611467,"close":24615.390981764867},{"time":1788757440,"open":24615.390981764867,"high":24659.765514187733,"low":24601.12200748754,"close":24618.21714116375},{"time":1788757500,"open":24613.994720491388,"high":24665.725608835244,"low":24600.37050824105,"close":24622.253757590166},{"time":1788757560,"open":24622.253757590166,"high":24658.62373746243,"low":24597.69447600944,"close":24620.67999570009},{"time":1788757620,"open":24620.67999570009,"high":24648.12531891131,"low":24597.281918075914,"close":24614.72853857253},{"time":1788757680,"open":24614.72853857253,"high":24642.258555603334,"low":24597.089821526653,"close":24609.897128326404},{"time":1788757740,"open":24609.897128326404,"high":24655.227190284124,"low":24593.111501741983,"close":24611.824870356842},{"time":1788757800,"open":24614.37190796,"high":24654.073011870096,"low":24596.749243723272,"close":24615.711587592792},{"time":1788757860,"open":24615.711587592792,"high":24650.36730421763,"low":24592.04348821631,"close":24608.17456048367},{"time":1788757920,"open":24608.17456048367,"high":24640.79422611542,"low":24580.71517495088,"close":24598.726963184134},{"time":1788757980,"open":24598.726963184134,"high":24656.23467466737,"low":24582.569952462025,"close":24609.55734389828},{"time":1788758040,"open":24609.55734389828,"high":24663.337281001266,"low":24609.393234843086,"close":24628.11852592022},{"time":1788758100,"open":24623.651669005732,"high":24698.24526863112,"low":24602.8585216021,"close":24632.139739740116},{"time":1788758160,"open":24632.139739740116,"high":24673.684178542382,"low":24622.36760609874,"close":24639.05565363171},{"time":1788758220,"open":24639.05565363171,"high":24682.94676739235,"low":24623.641391267603,"close":24643.600945186266},{"time":1788758280,"open":24643.600945186266,"high":24694.06187401231,"low":24629.842347277125,"close":24650.20116279105},{"time":1788758340,"open":24650.20116279105,"high":24679.241731852362,"low":24626.530802493242,"close":24642.777229957177},{"time":1788758400,"open":24642.944632327068,"high":24678.17436169521,"low":24621.12129895276,"close":24639.962407502222},{"time":1788758460,"open":24639.962407502222,"high":24673.85179086817,"low":24620.862949639017,"close":24638.615390769304},{"time":1788758520,"open":24638.615390769304,"high":24682.496932522252,"low":24622.164317000494,"close":24643.407192432212},{"time":1788758580,"open":24643.407192432212,"high":24686.201993231145,"low":24629.992931622,"close":24648.38865522256},{"time":1788758640,"open":24648.38865522256,"high":24693.61211464893,"low":24637.647033300214,"close":24656.834867907015},{"time":1788758700,"open":24656.03687273224,"high":24702.692771341564,"low":24639.32896696831,"close":24661.614777905495},{"time":1788758760,"open":24661.614777905495,"high":24695.282889745362,"low":24637.146347145354,"close":24656.99665231543},{"time":1788758820,"open":24656.99665231543,"high":24685.7117926836,"low":24630.105611790284,"close":24648.850396266873},{"time":1788758880,"open":24648.850396266873,"high":24684.785557484076,"low":24625.492024934516,"close":24646.718813255287},{"time":1788758940,"open":24646.718813255287,"high":24684.168067351056,"low":24630.759521935146,"close":24648.393494788146},{"time":1788759000,"open":24650.943599562837,"high":24681.472664183075,"low":24625.250426698676,"close":24646.328612069694},{"time":1788759060,"open":24646.328612069694,"high":24687.03065034593,"low":24632.3442806613,"close":24650.560354193844},{"time":1788759120,"open":24650.560354193844,"high":24682.398995210217,"low":24631.205271186333,"close":24650.253584944745},{"time":1788759180,"open":24650.253584944745,"high":24679.62000212879,"low":24631.85936551213,"close":24649.199533647516},{"time":1788759240,"open":24649.199533647516,"high":24684.56043427355,"low":24628.96395159852,"close":24647.60938257412},{"time":1788759300,"open":24642.7362865637,"high":24677.210304960736,"low":24619.002456831473,"close":24639.32671005421},{"time":1788759360,"open":24639.32671005421,"high":24681.223612447626,"low":24625.486945746292,"close":24644.93912220587},{"time":1788759420,"open":24644.93912220587,"high":24681.841044368684,"low":24624.494799136508,"close":24637.730846194187},{"time":1788759480,"open":24637.730846194187,"high":24684.928203973985,"low":24625.972817741327,"close":24647.176047242945},{"time":1788759540,"open":24647.176047242945,"high":24679.988748605505,"low":24630.54311375043,"close":24649.309893918402},{"time":1788759600,"open":24651.86560685187,"high":24682.54764241284,"low":24628.637330350073,"close":24647.40335027602},{"time":1788759660,"open":24647.40335027602,"high":24683.473886320164,"low":24632.268600538348,"close":24648.35699922817},{"time":1788759720,"open":24648.35699922817,"high":24685.017626165707,"low":24634.44488557949,"close":24651.377739359457},{"time":1788759780,"open":24651.377739359457,"high":24683.165138351058,"low":24631.463441789292,"close":24650.244014778073},{"time":1788759840,"open":24650.244014778073,"high":24685.326374134816,"low":24634.30809488667,"close":24650.74260143534},{"time":1788759900,"open":24654.098926710216,"high":24688.687408168058,"low":24633.889309871032,"close":24646.871807431166},{"time":1788759960,"open":24646.871807431166,"high":24687.761038147866,"low":24629.181448393483,"close":24642.451297579395},{"time":1788760020,"open":24642.451297579395,"high":24684.364348073825,"low":24630.84359606262,"close":24650.171408359216},{"time":1788760080,"open":24650.171408359216,"high":24686.83466812767,"low":24634.705476640534,"close":24652.111495578614},{"time":1788760140,"open":24652.111495578614,"high":24687.761038147866,"low":24631.19766677214,"close":24652.987046313352},{"time":1788760200,"open":24652.983531048772,"high":24682.508088558956,"low":24621.134902506754,"close":24644.71212165378},{"time":1788760260,"open":24644.71212165378,"high":24667.068590423918,"low":24617.196573226167,"close":24637.191302636496},{"time":1788760320,"open":24637.191302636496,"high":24682.199298596253,"low":24616.793842024184,"close":24640.310456323157},{"time":1788760380,"open":24640.310456323157,"high":24678.493819043844,"low":24625.390512150647,"close":24646.926928628014},{"time":1788760440,"open":24646.926928628014,"high":24673.553179640632,"low":24616.255353229084,"close":24629.087890673327},{"time":1788760500,"open":24641.85625121874,"high":24676.767140678578,"low":24623.738384549677,"close":24644.106563524878},{"time":1788760560,"open":24644.106563524878,"high":24674.913440393826,"low":24623.017879175462,"close":24641.491821156713},{"time":1788760620,"open":24641.491821156713,"high":24675.531340488742,"low":24623.53038339569,"close":24640.58933375215},{"time":1788760680,"open":24640.58933375215,"high":24672.441840014155,"low":24623.419016330827,"close":24641.28414840928},{"time":1788760740,"open":24641.28414840928,"high":24674.913440393826,"low":24623.131762960937,"close":24640.14396170385},{"time":1788760800,"open":24640.13680979236,"high":24672.743628685846,"low":24618.042442166323,"close":24636.873800856458},{"time":1788760860,"open":24636.873800856458,"high":24672.12572877028,"low":24615.827961669635,"close":24636.463233966864},{"time":1788760920,"open":24636.463233966864,"high":24671.50782885471,"low":24619.439575553646,"close":24637.598618204498},{"time":1788760980,"open":24637.598618204498,"high":24679.849477714895,"low":24623.1674459936,"close":24635.619729141945},{"time":1788761040,"open":24635.619729141945,"high":24687.264276701728,"low":24627.9033229292,"close":24647.90621102221},{"time":1788761100,"open":24652.378494253073,"high":24694.215749452975,"low":24641.137347131353,"close":24659.793330954544},{"time":1788761160,"open":24659.793330954544,"high":24694.833761484497,"low":24641.835340817808,"close":24658.824836081832},{"time":1788761220,"open":24658.824836081832,"high":24693.597737421456,"low":24628.41943439753,"close":24649.26728337663},{"time":1788761280,"open":24649.26728337663,"high":24678.45644264922,"low":24633.45807123984,"close":24649.391592387463},{"time":1788761340,"open":24649.391592387463,"high":24690.507677263857,"low":24636.681950300892,"close":24656.820139459287},{"time":1788761400,"open":24656.893924032378,"high":24686.255465479313,"low":24635.470294486462,"close":24652.445321139116},{"time":1788761460,"open":24652.445321139116,"high":24684.40142383662,"low":24631.86662008391,"close":24649.701908249106},{"time":1788761520,"open":24649.701908249106,"high":24689.345534883796,"low":24638.439747493332,"close":24654.74698046187},{"time":1788761580,"open":24654.74698046187,"high":24689.345534883796,"low":24640.511813147405,"close":24656.40192401218},{"time":1788761640,"open":24656.40192401218,"high":24691.199576526487,"low":24639.083256845053,"close":24655.66899395436},{"time":1788761700,"open":24655.672780419583,"high":24690.894361460374,"low":24633.782312583557,"close":24654.536006254504},{"time":1788761760,"open":24654.536006254504,"high":24681.62415182326,"low":24634.380898054165,"close":24651.986651625757},{"time":1788761820,"open":24651.986651625757,"high":24679.15209592003,"low":24627.374566314644,"close":24646.729508043376},{"time":1788761880,"open":24646.729508043376,"high":24674.825998089378,"low":24620.386963679717,"close":24641.10016089439},{"time":1788761940,"open":24641.10016089439,"high":24672.044935198246,"low":24610.736921176445,"close":24632.218125820913},{"time":1788762000,"open":24635.01259225206,"high":24663.718406301625,"low":24611.365680587824,"close":24628.097043719055},{"time":1788762060,"open":24628.097043719055,"high":24661.555111993555,"low":24611.697255217412,"close":24629.387955797065},{"time":1788762120,"open":24629.387955797065,"high":24673.29870966593,"low":24617.553359066405,"close":24637.023948337144},{"time":1788762180,"open":24637.023948337144,"high":24670.517331269843,"low":24620.015093626742,"close":24636.05283815659},{"time":1788762240,"open":24636.05283815659,"high":24674.225835797963,"low":24622.48499979842,"close":24642.088218169727},{"time":1788762300,"open":24626.69127896885,"high":24660.661909964932,"low":24599.80510081791,"close":24622.961887611098},{"time":1788762360,"open":24622.961887611098,"high":24664.368097334773,"low":24602.17640839321,"close":24627.051023715798},{"time":1788762420,"open":24627.051023715798,"high":24646.454858380548,"low":24601.149954591565,"close":24617.184294670522},{"time":1788762480,"open":24617.184294670522,"high":24647.38140522301,"low":24607.41551205518,"close":24612.808041955563},{"time":1788762540,"open":24612.808041955563,"high":24643.36636890568,"low":24594.639021110794,"close":24612.186278510377},{"time":1788762600,"open":24612.35028810595,"high":24652.796116445174,"low":24600.179800034046,"close":24618.220530979874},{"time":1788762660,"open":24618.220530979874,"high":24655.26692448982,"low":24599.7626776534,"close":24617.85091841219},{"time":1788762720,"open":24617.85091841219,"high":24652.487265439595,"low":24594.812461639503,"close":24616.65215157743},{"time":1788762780,"open":24616.65215157743,"high":24645.07484130566,"low":24607.54884087875,"close":24612.99951724883},{"time":1788762840,"open":24612.99951724883,"high":24647.854500355887,"low":24597.148571131995,"close":24613.78388502315},{"time":1788762900,"open":24612.9100515466,"high":24648.83249755628,"low":24600.227978180967,"close":24618.365112578893},{"time":1788762960,"open":24618.365112578893,"high":24650.37669776036,"low":24601.47587032834,"close":24620.576998020388},{"time":1788763020,"open":24620.576998020388,"high":24652.847418086887,"low":24597.204870011898,"close":24617.550532700076},{"time":1788763080,"open":24617.550532700076,"high":24637.096576005275,"low":24593.298224563463,"close":24610.565810077333},{"time":1788763140,"open":24610.565810077333,"high":24611.67904064613,"low":24591.748639251833,"close":24610.059946784415},{"time":1788763200,"open":24610.06124128736,"high":24641.421632729216,"low":24595.72654833215,"close":24610.681111756487},{"time":1788763260,"open":24610.681111756487,"high":24646.363073642195,"low":24594.55629266356,"close":24614.542862075697},{"time":1788763320,"open":24614.542862075697,"high":24640.803952615093,"low":24593.147979905592,"close":24610.623415720598},{"time":1788763380,"open":24610.623415720598,"high":24638.64207221567,"low":24582.30674896134,"close":24605.96132927158},{"time":1788763440,"open":24605.96132927158,"high":24633.70063130269,"low":24585.238690366492,"close":24603.03218819925},{"time":1788763500,"open":24598.808881240122,"high":24629.780846902577,"low":24578.541588177846,"close":24598.03898716501},{"time":1788763560,"open":24598.03898716501,"high":24628.85448577598,"low":24580.392702011282,"close":24597.119449139544},{"time":1788763620,"open":24597.119449139544,"high":24629.16327281818,"low":24580.734422098125,"close":24598.734106379638},{"time":1788763680,"open":24598.734106379638,"high":24628.236911691583,"low":24579.57074169879,"close":24597.39252631475},{"time":1788763740,"open":24597.39252631475,"high":24630.398420986974,"low":24585.943424963185,"close":24600.631727370004},{"time":1788763800,"open":24600.792250340473,"high":24629.94156007561,"low":24580.211504876585,"close":24598.19020572657},{"time":1788763860,"open":24598.19020572657,"high":24629.94156007561,"low":24580.74160633992,"close":24598.91174803195},{"time":1788763920,"open":24598.91174803195,"high":24628.70640384728,"low":24581.040830088798,"close":24598.442793378017},{"time":1788763980,"open":24598.442793378017,"high":24628.3976147902,"low":24594.204067879044,"close":24597.6281108387},{"time":1788764040,"open":24597.6281108387,"high":24629.323981961446,"low":24580.420852561612,"close":24598.129363424327},{"time":1788764100,"open":24599.07980081311,"high":24629.658022690233,"low":24596.04945135087,"close":24599.231593114288},{"time":1788764160,"open":24599.231593114288,"high":24630.893226643275,"low":24595.846076187892,"close":24599.605873070574},{"time":1788764220,"open":24599.605873070574,"high":24631.510828619797,"low":24581.008920832723,"close":24598.577794723806},{"time":1788764280,"open":24598.577794723806,"high":24630.893226643275,"low":24579.698104967614,"close":24595.97103139981},{"time":1788764340,"open":24595.97103139981,"high":24631.510828619797,"low":24582.834858315735,"close":24599.333737697863},{"time":1788764400,"open":24599.3380699687,"high":24623.795140491333,"low":24576.09694741974,"close":24593.10154734996},{"time":1788764460,"open":24593.10154734996,"high":24622.25113527811,"low":24575.10497927827,"close":24590.97324050288},{"time":1788764520,"open":24590.97324050288,"high":24627.50075300307,"low":24566.770227859135,"close":24588.567851457145},{"time":1788764580,"open":24588.567851457145,"high":24621.324732150177,"low":24562.20447074764,"close":24581.60103190217},{"time":1788764640,"open":24581.60103190217,"high":24615.76631338257,"low":24561.499650781385,"close":24579.51976318129},{"time":1788764700,"open":24579.677058982095,"high":24610.982992841036,"low":24562.49227031087,"close":24577.300777527107},{"time":1788764760,"open":24577.300777527107,"high":24621.48229548046,"low":24558.816493627826,"close":24579.72471774437},{"time":1788764820,"open":24579.72471774437,"high":24641.727732362764,"low":24571.693804266484,"close":24582.336981372202},{"time":1788764880,"open":24582.336981372202,"high":24631.672795101073,"low":24580.134008876317,"close":24597.92010758297},{"time":1788764940,"open":24597.92010758297,"high":24631.672795101073,"low":24586.089359230446,"close":24600.480612345575},{"time":1788765000,"open":24597.36665405301,"high":24628.554888464663,"low":24581.830622940026,"close":24598.981948004952},{"time":1788765060,"open":24598.981948004952,"high":24628.554888464663,"low":24579.528182754333,"close":24594.269262409718},{"time":1788765120,"open":24594.269262409718,"high":24622.6883737918,"low":24563.271944927466,"close":24586.24656382712},{"time":1788765180,"open":24586.24656382712,"high":24628.554888464663,"low":24567.017432479865,"close":24589.720994455456},{"time":1788765240,"open":24589.720994455456,"high":24610.029052655627,"low":24562.583348874814,"close":24581.783270460197},{"time":1788765300,"open":24590.704458474494,"high":24617.41611165982,"low":24568.297223721875,"close":24584.704078373998},{"time":1788765360,"open":24584.704078373998,"high":24622.358127441334,"low":24575.44322044684,"close":24590.580089565057},{"time":1788765420,"open":24590.580089565057,"high":24619.578243564232,"low":24573.41565430213,"close":24588.34152110116},{"time":1788765480,"open":24588.34152110116,"high":24612.165219891962,"low":24567.16505491701,"close":24582.612566694723},{"time":1788765540,"open":24582.612566694723,"high":24612.165219891962,"low":24556.530939692126,"close":24576.196801460705},{"time":1788765600,"open":24576.117399324645,"high":24608.996951663037,"low":24560.903570799645,"close":24568.417762030946},{"time":1788765660,"open":24568.417762030946,"high":24609.30582665145,"low":24560.44593866884,"close":24576.104540340697},{"time":1788765720,"open":24576.104540340697,"high":24600.966201964355,"low":24539.515708472925,"close":24559.42427805834},{"time":1788765780,"open":24559.42427805834,"high":24599.73070201071,"low":24531.73230501122,"close":24551.787992675865},{"time":1788765840,"open":24551.787992675865,"high":24576.25620289148,"low":24519.430107554366,"close":24533.23019970221},{"time":1788765900,"open":24531.56431864558,"high":24599.295721426854,"low":24521.07030295632,"close":24548.728075174768},{"time":1788765960,"open":24548.728075174768,"high":24601.76655354572,"low":24539.986720886885,"close":24560.818822321733},{"time":1788766020,"open":24560.818822321733,"high":24578.9113564462,"low":24515.873162581156,"close":24531.22072143407},{"time":1788766080,"open":24531.22072143407,"high":24559.144699495264,"low":24512.683288329044,"close":24526.65062181301},{"time":1788766140,"open":24526.65062181301,"high":24558.218137450687,"low":24503.47237510831,"close":24524.759381252006},{"time":1788766200,"open":24524.673498552824,"high":24577.589872380286,"low":24503.969078464146,"close":24526.330582025315},{"time":1788766260,"open":24526.330582025315,"high":24579.44298998002,"low":24525.311561010793,"close":24544.683253612202},{"time":1788766320,"open":24544.683253612202,"high":24583.458078112784,"low":24529.156442371583,"close":24547.339454110122},{"time":1788766380,"open":24547.339454110122,"high":24570.486254914624,"low":24443.467516484096,"close":24494.334622504914},{"time":1788766440,"open":24494.334622504914,"high":24550.719667184097,"low":24473.442969588545,"close":24499.670810394837},{"time":1788766500,"open":24498.248036012403,"high":24531.690333390008,"low":24451.536904951397,"close":24481.74738953466},{"time":1788766560,"open":24481.74738953466,"high":24524.278293456966,"low":24450.36914991107,"close":24466.68132843915},{"time":1788766620,"open":24466.68132843915,"high":24513.777903551825,"low":24458.17029890048,"close":24478.11340763574},{"time":1788766680,"open":24478.11340763574,"high":24520.263438493235,"low":24461.97983421508,"close":24481.23139252662},{"time":1788766740,"open":24481.23139252662,"high":24510.689553579723,"low":24446.358319765273,"close":24467.54612229645},{"time":1788766800,"open":24467.386905166743,"high":24495.088406326962,"low":24417.585585977744,"close":24454.63150070241},{"time":1788766860,"open":24454.63150070241,"high":24482.735086825567,"low":24389.719931623124,"close":24426.486204017816},{"time":1788766920,"open":24426.486204017816,"high":24518.55971337961,"low":24403.672227721425,"close":24443.668214022295},{"time":1788766980,"open":24443.668214022295,"high":24523.192208192635,"low":24443.668214022295,"close":24472.11318223028},{"time":1788767040,"open":24472.11318223028,"high":24523.192208192635,"low":24462.69026949465,"close":24477.15680786648},{"time":1788767100,"open":24477.15871609856,"high":24546.665428896085,"low":24468.7290180263,"close":24495.62744581933},{"time":1788767160,"open":24495.62744581933,"high":24541.10643468708,"low":24473.061863919625,"close":24491.01832151072},{"time":1788767220,"open":24491.01832151072,"high":24539.562269629023,"low":24476.988886383395,"close":24496.901200190667},{"time":1788767280,"open":24496.901200190667,"high":24545.121263838028,"low":24478.20909027175,"close":24496.559868165623},{"time":1788767340,"open":24496.559868165623,"high":24542.341766733523,"low":24484.127379646936,"close":24502.70483467213},{"time":1788767400,"open":24502.77914896951,"high":24544.886872831994,"low":24478.744802246947,"close":24498.46148025426},{"time":1788767460,"open":24498.46148025426,"high":24549.51938205607,"low":24477.75156916836,"close":24501.41989200752},{"time":1788767520,"open":24501.41989200752,"high":24563.10807578002,"low":24490.575756288003,"close":24509.69483697941},{"time":1788767580,"open":24509.69483697941,"high":24556.931396814587,"low":24489.48218136464,"close":24510.693278489816},{"time":1788767640,"open":24510.693278489816,"high":24543.65153703891,"low":24482.73873845395,"close":24499.408524511764},{"time":1788767700,"open":24496.63832937935,"high":24558.47788385017,"low":24482.62930189957,"close":24504.502653818276},{"time":1788767760,"open":24504.502653818276,"high":24556.62508968322,"low":24489.45655790969,"close":24509.038571326862},{"time":1788767820,"open":24509.038571326862,"high":24553.845898432803,"low":24497.61308277391,"close":24509.42486826013},{"time":1788767880,"open":24509.42486826013,"high":24552.610702321505,"low":24497.548535947477,"close":24510.657917606863},{"time":1788767940,"open":24510.657917606863,"high":24561.87467315624,"low":24496.825364991713,"close":24513.384649051266},{"time":1788768000,"open":24513.384771747733,"high":24573.300360182104,"low":24499.668040787343,"close":24516.75047877244},{"time":1788768060,"open":24516.75047877244,"high":24556.62521259612,"low":24502.686507479986,"close":24517.062365368914},{"time":1788768120,"open":24517.062365368914,"high":24564.036389301,"low":24502.050524405546,"close":24519.010785864437},{"time":1788768180,"open":24519.010785864437,"high":24570.52116891777,"low":24508.937952827247,"close":24526.94783075519},{"time":1788768240,"open":24526.94783075519,"high":24573.917958240843,"low":24509.30357419615,"close":24527.946449330604},{"time":1788768300,"open":24530.16448135109,"high":24573.66953177883,"low":24511.58044189799,"close":24529.78880191743},{"time":1788768360,"open":24529.78880191743,"high":24584.169648204166,"low":24516.47787994449,"close":24536.789171450768},{"time":1788768420,"open":24536.789171450768,"high":24575.21366654726,"low":24521.124511449096,"close":24534.11347722947},{"time":1788768480,"open":24534.11347722947,"high":24580.154897806246,"low":24524.340308612133,"close":24539.970874639297},{"time":1788768540,"open":24539.970874639297,"high":24586.949090787344,"low":24525.77753043098,"close":24545.0253568566},{"time":1788768600,"open":24547.808439228924,"high":24589.73692675854,"low":24529.892780319664,"close":24548.023076221772},{"time":1788768660,"open":24548.023076221772,"high":24591.590098582095,"low":24529.81217060078,"close":24546.0751495184},{"time":1788768720,"open":24546.0751495184,"high":24586.957169023208,"low":24526.66638657821,"close":24541.61957467907},{"time":1788768780,"open":24541.61957467907,"high":24575.838138081876,"low":24529.699146658044,"close":24541.333454029103},{"time":1788768840,"open":24541.333454029103,"high":24583.250825376097,"low":24526.281483707964,"close":24540.79691983971},{"time":1788768900,"open":24533.493247526923,"high":24573.77312786444,"low":24516.931373480587,"close":24531.753602264504},{"time":1788768960,"open":24531.753602264504,"high":24575.31697810995,"low":24516.709741066825,"close":24534.3069101702},{"time":1788769020,"open":24534.3069101702,"high":24568.215266980595,"low":24521.627094967076,"close":24533.57581024624},{"time":1788769080,"open":24533.57581024624,"high":24574.08189791354,"low":24521.422866837725,"close":24532.495459265312},{"time":1788769140,"open":24532.495459265312,"high":24588.594090221355,"low":24519.169082561428,"close":24538.62892416985},{"time":1788769200,"open":24538.543045442686,"high":24582.641426228005,"low":24520.691884383687,"close":24540.846646927315},{"time":1788769260,"open":24540.846646927315,"high":24565.659132961126,"low":24519.595235698136,"close":24532.081134287586},{"time":1788769320,"open":24532.081134287586,"high":24572.45205026788,"low":24518.112480688145,"close":24529.666730828205},{"time":1788769380,"open":24529.666730828205,"high":24578.318660669163,"low":24522.804934210046,"close":24536.33731393132},{"time":1788769440,"open":24536.33731393132,"high":24575.539739952765,"low":24518.331338177202,"close":24532.488183341},{"time":1788769500,"open":24532.570206449414,"high":24573.769286996787,"low":24517.088648569494,"close":24530.296038154975},{"time":1788769560,"open":24530.296038154975,"high":24591.36917704477,"low":24520.437358971845,"close":24536.628033197663},{"time":1788769620,"open":24536.628033197663,"high":24589.207787038875,"low":24524.98002891643,"close":24540.72612197797},{"time":1788769680,"open":24540.72612197797,"high":24580.870997016147,"low":24516.994358546268,"close":24535.34726617674},{"time":1788769740,"open":24535.34726617674,"high":24569.446506985,"low":24517.644427095693,"close":24530.385260080915},{"time":1788769800,"open":24533.165580044337,"high":24583.96584412528,"low":24524.195814258383,"close":24537.389070570818},{"time":1788769860,"open":24537.389070570818,"high":24576.24571918993,"low":24526.52626653575,"close":24539.819775506683},{"time":1788769920,"open":24539.819775506683,"high":24590.759554068387,"low":24532.07122732732,"close":24548.732573008878},{"time":1788769980,"open":24548.732573008878,"high":24592.61238405287,"low":24524.01975340351,"close":24542.17684220643},{"time":1788770040,"open":24542.17684220643,"high":24589.215529081317,"low":24532.289230476817,"close":24543.112810620536},{"time":1788770100,"open":24539.37869611122,"high":24581.460546083817,"low":24527.8747021871,"close":24542.483268502863},{"time":1788770160,"open":24542.483268502863,"high":24576.829175870145,"low":24515.350939887467,"close":24531.888968623156},{"time":1788770220,"open":24531.888968623156,"high":24566.331403385822,"low":24508.223845164157,"close":24522.58469816479},{"time":1788770280,"open":24522.58469816479,"high":24570.65401558525,"low":24508.791706972937,"close":24522.994242755398},{"time":1788770340,"open":24522.994242755398,"high":24572.197805656473,"low":24507.630295177412,"close":24523.670756999632},{"time":1788770400,"open":24523.67328350872,"high":24580.845562454495,"low":24511.48216973927,"close":24528.546186937183},{"time":1788770460,"open":24528.546186937183,"high":24575.28791762552,"low":24520.1978802496,"close":24533.365757707525},{"time":1788770520,"open":24533.365757707525,"high":24580.53680440844,"low":24521.486276448533,"close":24534.540337051585},{"time":1788770580,"open":24534.540337051585,"high":24541.26932098983,"low":24521.2914439123,"close":24534.136424515975},{"time":1788770640,"open":24534.136424515975,"high":24536.977219271135,"low":24523.24035268478,"close":24534.113173426216},{"time":1788770700,"open":24561.043650149724,"high":24597.3180394349,"low":24545.747928601893,"close":24560.508793319947},{"time":1788770760,"open":24560.508793319947,"high":24602.263590826376,"low":24546.22246968217,"close":24559.572623455977},{"time":1788770820,"open":24559.572623455977,"high":24606.281851331954,"low":24548.187739183904,"close":24562.721427917248},{"time":1788770880,"open":24562.721427917248,"high":24568.778969554314,"low":24552.81971773274,"close":24564.28635487661},{"time":1788770940,"open":24564.28635487661,"high":24598.554427282772,"low":24531.740220156873,"close":24554.50207239275},{"time":1788771000,"open":24554.507865834254,"high":24600.105716292564,"low":24536.584116509628,"close":24554.054758271905},{"time":1788771060,"open":24554.054758271905,"high":24591.14190228057,"low":24537.124933936382,"close":24553.13055119996},{"time":1788771120,"open":24553.13055119996,"high":24598.56023111808,"low":24533.87371749283,"close":24551.725843808617},{"time":1788771180,"open":24551.725843808617,"high":24594.851066699328,"low":24527.818839597265,"close":24544.66230299744},{"time":1788771240,"open":24544.66230299744,"high":24589.596417106088,"low":24534.05496618182,"close":24548.155368247368},{"time":1788771300,"open":24542.83233454435,"high":24590.444997509258,"low":24528.37083952705,"close":24546.021870521865},{"time":1788771360,"open":24546.021870521865,"high":24593.22626760059,"low":24530.815322184975,"close":24546.078159167468},{"time":1788771420,"open":24546.078159167468,"high":24583.646337286,"low":24531.51619531561,"close":24546.196874207588},{"time":1788771480,"open":24546.196874207588,"high":24594.153357631032,"low":24531.989197008905,"close":24548.53302285657},{"time":1788771540,"open":24548.53302285657,"high":24587.663727417927,"low":24529.753752741697,"close":24546.233739779338},{"time":1788771600,"open":24546.30963594745,"high":24592.684247136775,"low":24530.963881230015,"close":24546.41408300118},{"time":1788771660,"open":24546.41408300118,"high":24580.632039476077,"low":24531.704241093077,"close":24546.353414627192},{"time":1788771720,"open":24546.353414627192,"high":24585.88556589228,"low":24530.876529261735,"close":24547.02134450756},{"time":1788771780,"open":24547.02134450756,"high":24607.950638652015,"low":24532.138372304835,"close":24548.715269646844},{"time":1788771840,"open":24548.715269646844,"high":24598.864866449952,"low":24531.810086886493,"close":24548.854258651354},{"time":1788771900,"open":24546.318147651746,"high":24581.491634994916,"low":24524.696635341057,"close":24539.480863951077},{"time":1788771960,"open":24539.480863951077,"high":24579.946639794605,"low":24523.456802082907,"close":24539.15299436485},{"time":1788772020,"open":24539.15299436485,"high":24591.688603316954,"low":24521.41263556947,"close":24536.230453254968},{"time":1788772080,"open":24536.230453254968,"high":24627.11325845662,"low":24532.155647910917,"close":24550.96429129343},{"time":1788772140,"open":24550.96429129343,"high":24615.48152940171,"low":24544.792344392503,"close":24565.230718742474},{"time":1788772200,"open":24567.775118270176,"high":24606.90601613899,"low":24557.292846610162,"close":24571.34987216499},{"time":1788772260,"open":24571.34987216499,"high":24622.048537360588,"low":24558.160797925553,"close":24574.68686628084},{"time":1788772320,"open":24574.68686628084,"high":24611.85051286441,"low":24550.60535181144,"close":24567.844120455098},{"time":1788772380,"open":24567.844120455098,"high":24618.64919586186,"low":24554.675603254604,"close":24572.219958081132},{"time":1788772440,"open":24572.219958081132,"high":24609.99632659238,"low":24557.426845123515,"close":24574.056198550825},{"time":1788772500,"open":24554.890882482097,"high":24587.406290452738,"low":24537.644459983625,"close":24550.928552756595},{"time":1788772560,"open":24550.928552756595,"high":24599.449101697042,"low":24534.834596311666,"close":24552.65899265846},{"time":1788772620,"open":24552.65899265846,"high":24591.72935089941,"low":24533.364054556405,"close":24549.535750309118},{"time":1788772680,"open":24549.535750309118,"high":24592.34693096322,"low":24539.614087652386,"close":24554.15466769176},{"time":1788772740,"open":24554.15466769176,"high":24592.038140931316,"low":24537.646191790816,"close":24551.98313773663},{"time":1788772800,"open":24549.0397404196,"high":24583.841140430177,"low":24531.830743456998,"close":24547.788937314916},{"time":1788772860,"open":24547.788937314916,"high":24582.914881391695,"low":24525.117853338954,"close":24542.986312100875},{"time":1788772920,"open":24542.986312100875,"high":24572.1085259427,"low":24523.241181744823,"close":24538.570131318225},{"time":1788772980,"open":24538.570131318225,"high":24572.1085259427,"low":24523.630575998865,"close":24538.63612762102},{"time":1788773040,"open":24538.63612762102,"high":24576.739821135125,"low":24513.33183860262,"close":24534.381897529704},{"time":1788773100,"open":24534.382293667488,"high":24564.39009724429,"low":24509.643701763474,"close":24519.062911237404},{"time":1788773160,"open":24519.062911237404,"high":24570.873910618375,"low":24505.850305983073,"close":24524.414708243916},{"time":1788773220,"open":24524.414708243916,"high":24579.82774813497,"low":24516.604390932873,"close":24534.64355908869},{"time":1788773280,"open":24534.64355908869,"high":24578.901489081527,"low":24524.198999494438,"close":24540.860695548516},{"time":1788773340,"open":24540.860695548516,"high":24577.35772399246,"low":24522.064420454913,"close":24530.05611933161},{"time":1788773400,"open":24530.05873785613,"high":24576.434088413993,"low":24513.01850152082,"close":24533.616116544403},{"time":1788773460,"open":24533.616116544403,"high":24569.641521297006,"low":24510.495149103073,"close":24527.50385415747},{"time":1788773520,"open":24527.50385415747,"high":24567.4802499416,"low":24511.559727381482,"close":24529.57180221761},{"time":1788773580,"open":24529.57180221761,"high":24565.93648468774,"low":24512.97533920626,"close":24530.231422892797},{"time":1788773640,"open":24530.231422892797,"high":24562.848954180015,"low":24500.14451820514,"close":24521.574925142704},{"time":1788773700,"open":24520.303856505434,"high":24552.313634716116,"low":24492.924595473098,"close":24509.848768273965},{"time":1788773760,"open":24509.848768273965,"high":24559.565888434827,"low":24488.19076982687,"close":24506.373129919597},{"time":1788773820,"open":24506.373129919597,"high":24538.11173057029,"low":24472.92058440764,"close":24496.143914775665},{"time":1788773880,"open":24496.143914775665,"high":24541.50783808342,"low":24474.72054889272,"close":24492.964789356323},{"time":1788773940,"open":24492.964789356323,"high":24545.212682643203,"low":24481.963513643663,"close":24498.867640976016},{"time":1788774000,"open":24498.620985891725,"high":24544.34809307956,"low":24489.26183419811,"close":24504.118378180396},{"time":1788774060,"open":24504.118378180396,"high":24545.274294894392,"low":24490.607962534003,"close":24507.28821925126},{"time":1788774120,"open":24507.28821925126,"high":24541.260753696784,"low":24487.044663151042,"close":24504.299160150254},{"time":1788774180,"open":24504.299160150254,"high":24541.260753696784,"low":24488.322780902017,"close":24504.59696986268},{"time":1788774240,"open":24504.59696986268,"high":24542.804423388174,"low":24491.404617276203,"close":24506.590867687566},{"time":1788774300,"open":24510.88070408762,"high":24544.012719092392,"low":24493.594138822205,"close":24509.75470280823},{"time":1788774360,"open":24509.75470280823,"high":24561.613634044752,"low":24492.03107260751,"close":24510.53126165763},{"time":1788774420,"open":24510.53126165763,"high":24557.90817826531,"low":24495.10720369863,"close":24513.28948664088},{"time":1788774480,"open":24513.28948664088,"high":24528.890734410328,"low":24503.726046021304,"close":24518.27491977072},{"time":1788774540,"open":24518.27491977072,"high":24554.820298449104,"low":24503.29396539068,"close":24518.56322420284},{"time":1788774600,"open":24518.408888577313,"high":24563.620529697593,"low":24503.07043726517,"close":24520.26232035716},{"time":1788774660,"open":24520.26232035716,"high":24570.413822531613,"low":24491.740041135836,"close":24521.492882042177},{"time":1788774720,"open":24521.492882042177,"high":24539.535218740617,"low":24481.444947267675,"close":24502.369979294534},{"time":1788774780,"open":24502.369979294534,"high":24540.770362892257,"low":24477.83322664198,"close":24493.937929205604},{"time":1788774840,"open":24493.937929205604,"high":24538.30007458898,"low":24472.920548064525,"close":24488.36220959353},{"time":1788774900,"open":24473.208973292254,"high":24520.95577232559,"low":24460.007894305854,"close":24476.75834460896},{"time":1788774960,"open":24476.75834460896,"high":24517.56122773088,"low":24463.548609826656,"close":24478.834900113776},{"time":1788775020,"open":24478.834900113776,"high":24525.893291736076,"low":24463.891268379473,"close":24480.874868159834},{"time":1788775080,"open":24480.874868159834,"high":24517.56122773088,"low":24460.73387131171,"close":24481.78653561538},{"time":1788775140,"open":24481.78653561538,"high":24515.401062988793,"low":24456.262644734175,"close":24470.58306916929},{"time":1788775200,"open":24466.943048971003,"high":24526.564730926253,"low":24453.301433956767,"close":24481.084279327908},{"time":1788775260,"open":24481.084279327908,"high":24529.650221520154,"low":24461.5060156174,"close":24482.961902768035},{"time":1788775320,"open":24482.961902768035,"high":24524.09633845113,"low":24461.691262170036,"close":24479.415402353778},{"time":1788775380,"open":24479.415402353778,"high":24531.192966817103,"low":24464.753715300838,"close":24484.722100364477},{"time":1788775440,"open":24484.722100364477,"high":24529.650221520154,"low":24477.705071528926,"close":24493.320563079218},{"time":1788775500,"open":24493.32069591015,"high":24529.03325642598,"low":24475.640214565472,"close":24492.506039868214},{"time":1788775560,"open":24492.506039868214,"high":24538.289728257885,"low":24474.796462539318,"close":24493.52141961167},{"time":1788775620,"open":24493.52141961167,"high":24530.5760017313,"low":24473.26877627038,"close":24492.96869469704},{"time":1788775680,"open":24492.96869469704,"high":24530.88455079236,"low":24462.729577529397,"close":24486.35995481948},{"time":1788775740,"open":24486.35995481948,"high":24529.65035454811,"low":24456.1842408387,"close":24471.129939064598},{"time":1788775800,"open":24476.116939070358,"high":24522.922026753207,"low":24465.42135736416,"close":24484.13328237261},{"time":1788775860,"open":24484.13328237261,"high":24528.785653625277,"low":24470.902970001556,"close":24485.87203664333},{"time":1788775920,"open":24485.87203664333,"high":24543.599026775762,"low":24475.694103247522,"close":24497.159944003342},{"time":1788775980,"open":24497.159944003342,"high":24528.785653625277,"low":24473.94020728471,"close":24486.208756283082},{"time":1788776040,"open":24486.208756283082,"high":24527.551205862736,"low":24475.524868828885,"close":24493.58981780139},{"time":1788776100,"open":24476.606867597704,"high":24517.021065258235,"low":24454.84753321147,"close":24476.56537064663},{"time":1788776160,"open":24476.56537064663,"high":24519.48824894238,"low":24457.359629616258,"close":24471.340280070086},{"time":1788776220,"open":24471.340280070086,"high":24539.43171511744,"low":24460.453017007938,"close":24482.09111124765},{"time":1788776280,"open":24482.09111124765,"high":24530.282177560508,"low":24466.31870564535,"close":24485.763971887485},{"time":1788776340,"open":24485.763971887485,"high":24523.80582038963,"low":24467.327348660365,"close":24479.30458831395},{"time":1788776400,"open":24477.96198472417,"high":24524.61944338594,"low":24467.199068634593,"close":24487.413146117622},{"time":1788776460,"open":24487.413146117622,"high":24525.544586523865,"low":24467.50539142016,"close":24489.309842096493},{"time":1788776520,"open":24489.309842096493,"high":24520.918870834215,"low":24466.44152130764,"close":24487.82095259851},{"time":1788776580,"open":24487.82095259851,"high":24523.385919202028,"low":24466.171148515576,"close":24485.77109587938},{"time":1788776640,"open":24485.77109587938,"high":24520.61048978824,"low":24454.1896082159,"close":24482.897258311452},{"time":1788776700,"open":24482.894448526957,"high":24527.70043891904,"low":24456.404475866282,"close":24489.546175507825},{"time":1788776760,"open":24489.546175507825,"high":24530.78424902489,"low":24452.37194943805,"close":24475.307887502095},{"time":1788776820,"open":24475.307887502095,"high":24525.850152855528,"low":24465.827384042317,"close":24484.27272167968},{"time":1788776880,"open":24484.27272167968,"high":24525.541771844943,"low":24470.437006161657,"close":24490.78415011775},{"time":1788776940,"open":24490.78415011775,"high":24525.233390834357,"low":24468.31716531666,"close":24490.459897301887},{"time":1788777000,"open":24487.59789633379,"high":24518.975531472108,"low":24464.965464333658,"close":24485.62879453574},{"time":1788777060,"open":24485.62879453574,"high":24521.442291252934,"low":24467.45205730847,"close":24487.00037199329},{"time":1788777120,"open":24487.00037199329,"high":24518.050496554297,"low":24466.30381337006,"close":24485.824976918404},{"time":1788777180,"open":24485.824976918404,"high":24518.050496554297,"low":24462.105916260414,"close":24483.516282972345},{"time":1788777240,"open":24483.516282972345,"high":24525.75912086938,"low":24460.57724976033,"close":24483.387035353357},{"time":1788777300,"open":24519.44101470214,"high":24556.934712296665,"low":24499.508795962403,"close":24521.021965751504},{"time":1788777360,"open":24521.021965751504,"high":24553.846721914855,"low":24491.70182362963,"close":24515.785640650818},{"time":1788777420,"open":24515.785640650818,"high":24562.18429594574,"low":24491.86643092343,"close":24516.549721706764},{"time":1788777480,"open":24516.549721706764,"high":24557.552310373027,"low":24497.04687675338,"close":24511.317538541287},{"time":1788777540,"open":24511.317538541287,"high":24553.537922876672,"low":24496.28188904443,"close":24517.396511331728},{"time":1788777600,"open":24517.315830508283,"high":24559.324285538543,"low":24497.67030465731,"close":24521.891758712398},{"time":1788777660,"open":24521.891758712398,"high":24560.868275648532,"low":24504.369833838577,"close":24524.92628164135},{"time":1788777720,"open":24524.92628164135,"high":24561.794669714527,"low":24504.103489619312,"close":24525.739200819382},{"time":1788777780,"open":24525.739200819382,"high":24563.647457846513,"low":24505.62543938756,"close":24526.2591133103},{"time":1788777840,"open":24526.2591133103,"high":24565.8090440005,"low":24506.05111636279,"close":24527.782584936973},{"time":1788777900,"open":24525.3973718122,"high":24564.34643695737,"low":24505.28984304674,"close":24529.16436705003},{"time":1788777960,"open":24529.16436705003,"high":24562.185061007618,"low":24492.181181674983,"close":24527.882949730585},{"time":1788778020,"open":24527.882949730585,"high":24555.70093315835,"low":24499.249298427905,"close":24521.26731342737},{"time":1788778080,"open":24521.26731342737,"high":24550.760645273196,"low":24493.90182917751,"close":24515.881829752107},{"time":1788778140,"open":24515.881829752107,"high":24548.599269323444,"low":24492.044209623105,"close":24511.345379257316},{"time":1788778200,"open":24512.931099138837,"high":24552.65770302649,"low":24493.745808648764,"close":24514.13051826879},{"time":1788778260,"open":24514.13051826879,"high":24570.567405173,"low":24496.516133308196,"close":24526.752796906872},{"time":1788778320,"open":24526.752796906872,"high":24559.1422503554,"low":24497.18821226702,"close":24523.121366581552},{"time":1788778380,"open":24523.121366581552,"high":24560.377402227572,"low":24502.761986354857,"close":24523.66255117958},{"time":1788778440,"open":24523.66255117958,"high":24559.1422503554,"low":24497.760541206426,"close":24520.02951671594},{"time":1788778500,"open":24520.431102518,"high":24559.85326976597,"low":24489.28477973505,"close":24514.582584602555},{"time":1788778560,"open":24514.582584602555,"high":24548.736720854024,"low":24477.19358827774,"close":24506.741342069083},{"time":1788778620,"open":24506.741342069083,"high":24538.23775799274,"low":24479.28860390596,"close":24500.660493332383},{"time":1788778680,"open":24500.660493332383,"high":24534.841034714093,"low":24481.32848640276,"close":24503.362541012983},{"time":1788778740,"open":24503.362541012983,"high":24537.62017194208,"low":24481.830178261753,"close":24503.691616795055},{"time":1788778800,"open":24507.73630960333,"high":24541.97930915092,"low":24482.55291224357,"close":24507.352241990844},{"time":1788778860,"open":24507.352241990844,"high":24554.02422500032,"low":24481.95707230853,"close":24508.565427216796},{"time":1788778920,"open":24508.565427216796,"high":24539.508557181813,"low":24477.997442831245,"close":24502.671425170753},{"time":1788778980,"open":24502.671425170753,"high":24530.552081293794,"low":24467.131059974457,"close":24494.87999466493},{"time":1788779040,"open":24494.87999466493,"high":24531.787457278348,"low":24468.071372605602,"close":24490.961468243873},{"time":1788779100,"open":24492.70776401899,"high":24536.007592239708,"low":24473.660488254725,"close":24497.253375019365},{"time":1788779160,"open":24497.253375019365,"high":24534.463262150442,"low":24471.727542469038,"close":24497.654668507163},{"time":1788779220,"open":24497.654668507163,"high":24530.44800391835,"low":24468.308402293806,"close":24494.21930820792},{"time":1788779280,"open":24494.21930820792,"high":24528.59480781123,"low":24458.947704844322,"close":24488.660909005263},{"time":1788779340,"open":24488.660909005263,"high":24531.992334007617,"low":24462.074928658527,"close":24488.917183765832},{"time":1788779400,"open":24492.48692721842,"high":24539.893111090765,"low":24472.96163065316,"close":24497.61058217895},{"time":1788779460,"open":24497.61058217895,"high":24555.647574190785,"low":24474.888211103123,"close":24510.85651051998},{"time":1788779520,"open":24510.85651051998,"high":24556.574307314317,"low":24497.701964452364,"close":24519.800693395828},{"time":1788779580,"open":24519.800693395828,"high":24555.956485231964,"low":24497.2855718947,"close":24519.995818179374},{"time":1788779640,"open":24519.995818179374,"high":24564.914905426092,"low":24499.112141819725,"close":24524.342613627978},{"time":1788779700,"open":24517.111586695002,"high":24553.966076210952,"low":24490.465137430743,"close":24516.331263249387},{"time":1788779760,"open":24516.331263249387,"high":24520.520874711077,"low":24492.11368080133,"close":24515.834936527222},{"time":1788779820,"open":24515.834936527222,"high":24553.657256252507,"low":24493.49713555794,"close":24509.913042924396},{"time":1788779880,"open":24509.913042924396,"high":24554.2748961694,"low":24496.872432607535,"close":24520.10055668045},{"time":1788779940,"open":24520.10055668045,"high":24564.465954798172,"low":24498.313549790302,"close":24523.320514136158},{"time":1788780000,"open":24524.039067050755,"high":24567.03868734982,"low":24505.94843397841,"close":24527.7384086872},{"time":1788780060,"open":24527.7384086872,"high":24575.685899549168,"low":24507.403393759138,"close":24528.881623968984},{"time":1788780120,"open":24528.881623968984,"high":24572.28878047085,"low":24512.38353330087,"close":24535.870681431366},{"time":1788780180,"open":24535.870681431366,"high":24568.58283238542,"low":24510.781803604288,"close":24516.03077995038},{"time":1788780240,"open":24516.03077995038,"high":24568.58283238542,"low":24509.713343243624,"close":24517.95176062762},{"time":1788780300,"open":24516.286611556032,"high":24565.987820580507,"low":24511.13895506936,"close":24530.907074931492},{"time":1788780360,"open":24530.907074931492,"high":24572.16398123734,"low":24510.911051173276,"close":24533.735866627343},{"time":1788780420,"open":24533.735866627343,"high":24567.531860744715,"low":24526.339549472632,"close":24532.90267319804},{"time":1788780480,"open":24532.90267319804,"high":24563.517356317774,"low":24507.462882172782,"close":24530.106785959444},{"time":1788780540,"open":24530.106785959444,"high":24563.517356317774,"low":24526.104274394962,"close":24530.436161026966},{"time":1788780600,"open":24502.944924388757,"high":24546.16829003028,"low":24485.03218559321,"close":24505.119635366485},{"time":1788780660,"open":24505.119635366485,"high":24539.690589038895,"low":24474.943821920468,"close":24499.860534009887},{"time":1788780720,"open":24499.860534009887,"high":24547.093675886194,"low":24478.173675491314,"close":24505.490804281344},{"time":1788780780,"open":24505.490804281344,"high":24543.392132462544,"low":24483.948294342303,"close":24506.141335445813},{"time":1788780840,"open":24506.141335445813,"high":24540.615974894805,"low":24483.4606546973,"close":24504.798482659487},{"time":1788780900,"open":24506.54754723111,"high":24544.8354677415,"low":24486.153193357837,"close":24504.24233095293},{"time":1788780960,"open":24504.24233095293,"high":24538.665788363945,"low":24475.467136283227,"close":24486.936746764048},{"time":1788781020,"open":24486.936746764048,"high":24540.82517614609,"low":24475.046350460438,"close":24495.090970632536},{"time":1788781080,"open":24495.090970632536,"high":24528.48581739097,"low":24473.240769417727,"close":24482.318130584663},{"time":1788781140,"open":24482.318130584663,"high":24530.645205173118,"low":24473.44746950947,"close":24493.634470307075},{"time":1788781200,"open":24499.747825482405,"high":24538.310602657326,"low":24478.066353816746,"close":24499.62817085162},{"time":1788781260,"open":24499.62817085162,"high":24537.38491976757,"low":24484.068375966795,"close":24503.51881879424},{"time":1788781320,"open":24503.51881879424,"high":24544.481821922378,"low":24483.88544657077,"close":24502.63280355945},{"time":1788781380,"open":24502.63280355945,"high":24538.92772458383,"low":24479.36472561677,"close":24499.427688756423},{"time":1788781440,"open":24499.427688756423,"high":24534.91643206155,"low":24478.105299662082,"close":24498.690295818542},{"time":1788781500,"open":24496.390929567962,"high":24536.62458178093,"low":24476.64467701832,"close":24497.47930777371},{"time":1788781560,"open":24497.47930777371,"high":24530.45394172616,"low":24473.310014469153,"close":24496.614199872372},{"time":1788781620,"open":24496.614199872372,"high":24542.48668983296,"low":24473.17009697817,"close":24496.20159649882},{"time":1788781680,"open":24496.20159649882,"high":24546.49760586856,"low":24469.729587274083,"close":24489.949639801594},{"time":1788781740,"open":24489.949639801594,"high":24537.858709791883,"low":24473.76026577874,"close":24498.973023401995},{"time":1788781800,"open":24498.969767119066,"high":24529.833617335484,"low":24473.19825695608,"close":24494.639358618348},{"time":1788781860,"open":24494.639358618348,"high":24532.610404991054,"low":24472.93877595338,"close":24494.03998537745},{"time":1788781920,"open":24494.03998537745,"high":24536.31278853181,"low":24462.978366595707,"close":24489.77812131341},{"time":1788781980,"open":24489.77812131341,"high":24536.31278853181,"low":24469.10069035027,"close":24496.764985433383},{"time":1788782040,"open":24496.764985433383,"high":24535.38719264662,"low":24476.852430239196,"close":24501.392766196182},{"time":1788782100,"open":24501.630555771957,"high":24530.99728780208,"low":24477.65692980714,"close":24498.51310982483},{"time":1788782160,"open":24498.51310982483,"high":24535.008242231088,"low":24473.41357605988,"close":24493.13477841026},{"time":1788782220,"open":24493.13477841026,"high":24527.294868329154,"low":24469.165501900505,"close":24492.16795798799},{"time":1788782280,"open":24492.16795798799,"high":24539.944801528327,"low":24468.887997740887,"close":24494.861419304638},{"time":1788782340,"open":24494.861419304638,"high":24533.157032494626,"low":24478.675900988823,"close":24503.324203394466},{"time":1788782400,"open":24503.325421571073,"high":24538.09481169702,"low":24479.713290571057,"close":24502.06205170868},{"time":1788782460,"open":24502.06205170868,"high":24536.86067181136,"low":24476.10976986127,"close":24500.20124703762},{"time":1788782520,"open":24500.20124703762,"high":24537.16920678277,"low":24475.03656310702,"close":24499.95287160199},{"time":1788782580,"open":24499.95287160199,"high":24531.307042325865,"low":24472.153950222855,"close":24497.62488956725},{"time":1788782640,"open":24497.62488956725,"high":24533.775322097197,"low":24475.10382405508,"close":24497.359621979835},{"time":1788782700,"open":24497.357163173005,"high":24537.16674398024,"low":24475.954928184554,"close":24499.064853119617},{"time":1788782760,"open":24499.064853119617,"high":24555.987375347595,"low":24480.069726697708,"close":24510.38221510356},{"time":1788782820,"open":24510.38221510356,"high":24558.76418981163,"low":24494.59902704087,"close":24520.41829003767},{"time":1788782880,"open":24520.41829003767,"high":24556.29591028804,"low":24500.767887126105,"close":24522.177700075463},{"time":1788782940,"open":24522.177700075463,"high":24553.827630764456,"low":24495.158483266427,"close":24517.933856094063},{"time":1788783000,"open":24505.70619449138,"high":24538.49825743556,"low":24482.041217340327,"close":24504.583110131778},{"time":1788783060,"open":24504.583110131778,"high":24536.031208900153,"low":24477.7701415322,"close":24501.852254951376},{"time":1788783120,"open":24501.852254951376,"high":24531.71387396319,"low":24475.100380718526,"close":24497.47058470527},{"time":1788783180,"open":24497.47058470527,"high":24533.25577929782,"low":24472.271280930534,"close":24484.86287123246},{"time":1788783240,"open":24484.86287123246,"high":24528.321682227,"low":24465.436567999313,"close":24493.94968679621},{"time":1788783300,"open":24497.84018964461,"high":24528.20805392694,"low":24469.908309335762,"close":24494.318316913155},{"time":1788783360,"open":24494.318316913155,"high":24527.282763780804,"low":24467.651082509998,"close":24490.34165684376},{"time":1788783420,"open":24490.34165684376,"high":24524.50689334239,"low":24467.91004919917,"close":24490.009169370736},{"time":1788783480,"open":24490.009169370736,"high":24525.123753439813,"low":24469.072650181093,"close":24491.37260155228},{"time":1788783540,"open":24491.37260155228,"high":24544.86327655743,"low":24469.536977233005,"close":24503.396170851458},{"time":1788783600,"open":24510.14829574642,"high":24554.711978468727,"low":24495.03342549223,"close":24518.9635725673},{"time":1788783660,"open":24518.9635725673,"high":24567.361095080327,"low":24498.03177436822,"close":24523.718042360357},{"time":1788783720,"open":24523.718042360357,"high":24556.254553665265,"low":24498.07486932563,"close":24522.361491774744},{"time":1788783780,"open":24522.361491774744,"high":24553.786433350808,"low":24492.33845976567,"close":24517.32268684484},{"time":1788783840,"open":24517.32268684484,"high":24552.552373193575,"low":24493.827313581885,"close":24517.761061888945},{"time":1788783900,"open":24506.472626010946,"high":24546.49025962956,"low":24485.87288903612,"close":24509.865336510637},{"time":1788783960,"open":24509.865336510637,"high":24575.51989743564,"low":24491.78532267184,"close":24517.94966734572},{"time":1788784020,"open":24517.94966734572,"high":24554.81633044627,"low":24493.84177664378,"close":24516.505418757777},{"time":1788784080,"open":24516.505418757777,"high":24557.28331439196,"low":24498.474247341266,"close":24520.107836838204},{"time":1788784140,"open":24520.107836838204,"high":24553.582838473423,"low":24497.854980596112,"close":24519.942734002376},{"time":1788784200,"open":24519.944036432527,"high":24553.275769680848,"low":24493.63936578867,"close":24516.62715557606},{"time":1788784260,"open":24516.62715557606,"high":24551.4255316233,"low":24493.87735053038,"close":24517.212525165607},{"time":1788784320,"open":24517.212525165607,"high":24553.275769680848,"low":24490.956166358468,"close":24515.54045525647},{"time":1788784380,"open":24515.54045525647,"high":24549.26692055616,"low":24491.392079415742,"close":24513.933344786798},{"time":1788784440,"open":24513.933344786798,"high":24553.89251570003,"low":24488.473988932656,"close":24513.62352081734},{"time":1788784500,"open":24510.36780146951,"high":24549.08978785143,"low":24485.399721149537,"close":24511.390817604744},{"time":1788784560,"open":24511.390817604744,"high":24542.30648266884,"low":24485.68016281042,"close":24508.992396610298},{"time":1788784620,"open":24508.992396610298,"high":24541.68981856133,"low":24483.42118105254,"close":24508.504636708596},{"time":1788784680,"open":24508.504636708596,"high":24540.148158292563,"low":24480.282693587014,"close":24506.141648098885},{"time":1788784740,"open":24506.141648098885,"high":24537.06483775502,"low":24474.419802720382,"close":24493.351081286586},{"time":1788784800,"open":24502.640091666843,"high":24538.967650711056,"low":24483.898068389648,"close":24505.768999454278},{"time":1788784860,"open":24505.768999454278,"high":24550.997161224124,"low":24481.67114960426,"close":24506.51123854716},{"time":1788784920,"open":24506.51123854716,"high":24546.06197742389,"low":24488.313891541366,"close":24509.306298378142},{"time":1788784980,"open":24509.306298378142,"high":24546.06197742389,"low":24488.2885820902,"close":24509.73099023622},{"time":1788785040,"open":24509.73099023622,"high":24512.62849117119,"low":24488.191317542107,"close":24509.669959907074},{"time":1788785100,"open":24514.52306018405,"high":24546.60314271745,"low":24493.239805809182,"close":24514.704910899298},{"time":1788785160,"open":24514.704910899298,"high":24557.709504976454,"low":24493.238650027775,"close":24516.81564725656},{"time":1788785220,"open":24516.81564725656,"high":24561.41162572946,"low":24497.81030147518,"close":24521.952286433305},{"time":1788785280,"open":24521.952286433305,"high":24567.89033704721,"low":24499.7798427482,"close":24526.918652541037},{"time":1788785340,"open":24526.918652541037,"high":24566.96480685896,"low":24508.844807457903,"close":24532.75228996824},{"time":1788785400,"open":24517.48301401467,"high":24554.140781267623,"low":24490.803921986262,"close":24514.276295182477},{"time":1788785460,"open":24514.276295182477,"high":24567.090139155254,"low":24499.91127385754,"close":24521.861900654792},{"time":1788785520,"open":24521.861900654792,"high":24571.406591784467,"low":24503.107519848698,"close":24525.576950598635},{"time":1788785580,"open":24525.576950598635,"high":24577.57295268334,"low":24504.708162475166,"close":24532.83915132957},{"time":1788785640,"open":24532.83915132957,"high":24577.57295268334,"low":24514.33738496317,"close":24541.57591544134},{"time":1788785700,"open":24544.35660367181,"high":24587.75819106098,"low":24519.174071927126,"close":24544.468145939634},{"time":1788785760,"open":24544.468145939634,"high":24576.965836796604,"low":24516.325787344707,"close":24540.30934824923},{"time":1788785820,"open":24540.30934824923,"high":24583.749602334214,"low":24519.499399886052,"close":24543.296298899106},{"time":1788785880,"open":24543.296298899106,"high":24582.824543397266,"low":24523.85482267869,"close":24547.122458904058},{"time":1788785940,"open":24547.122458904058,"high":24608.587491650065,"low":24519.815174799493,"close":24547.31252132045},{"time":1788786000,"open":24549.94373960298,"high":24587.926656451542,"low":24518.501953645853,"close":24544.90552727985},{"time":1788786060,"open":24544.90552727985,"high":24573.740899014698,"low":24513.497012482592,"close":24538.038783474156},{"time":1788786120,"open":24538.038783474156,"high":24566.33963426504,"low":24503.430925495737,"close":24523.142142461533},{"time":1788786180,"open":24523.142142461533,"high":24561.097071734035,"low":24502.327802445066,"close":24524.64929463138},{"time":1788786240,"open":24524.64929463138,"high":24582.067321858063,"low":24505.525264135737,"close":24535.712811943715},{"time":1788786300,"open":24536.98277059831,"high":24575.012825987833,"low":24497.887655535138,"close":24529.39957174829},{"time":1788786360,"open":24529.39957174829,"high":24569.76999210389,"low":24504.149471053894,"close":24528.97645362835},{"time":1788786420,"open":24528.97645362835,"high":24570.078394097065,"low":24503.341239711073,"close":24526.875398269163},{"time":1788786480,"open":24526.875398269163,"high":24561.44313828822,"low":24501.440952445617,"close":24518.447597374907},{"time":1788786540,"open":24518.447597374907,"high":24572.54561004245,"low":24504.7443716963,"close":24533.99423331148},{"time":1788786600,"open":24540.677471849176,"high":24600.52488453993,"low":24520.19859680207,"close":24552.57386511412},{"time":1788786660,"open":24552.57386511412,"high":24601.45034255229,"low":24531.666587538435,"close":24561.461609560298},{"time":1788786720,"open":24561.461609560298,"high":24584.483612325697,"low":24519.688086863716,"close":24547.534265786086},{"time":1788786780,"open":24547.534265786086,"high":24580.16480826802,"low":24520.087733196713,"close":24542.72323530367},{"time":1788786840,"open":24542.72323530367,"high":24598.36548251109,"low":24524.009714766784,"close":24551.224944904938},{"time":1788786900,"open":24550.910824506267,"high":24603.294953945664,"low":24533.041971672756,"close":24557.17871783643},{"time":1788786960,"open":24557.17871783643,"high":24588.796297257322,"low":24522.742504245885,"close":24549.24401976128},{"time":1788787020,"open":24549.24401976128,"high":24580.775763770154,"low":24520.641982287194,"close":24545.922830652},{"time":1788787080,"open":24545.922830652,"high":24586.63692285693,"low":24520.811912461148,"close":24547.429199342216},{"time":1788787140,"open":24547.429199342216,"high":24590.647189600517,"low":24530.314215730516,"close":24547.33958404491},{"time":1788787200,"open":24543.67853266712,"high":24590.98934786096,"low":24532.399944360204,"close":24553.558583223537},{"time":1788787260,"open":24553.558583223537,"high":24595.92432465162,"low":24532.311985509423,"close":24555.412552115296},{"time":1788787320,"open":24555.412552115296,"high":24590.68091181154,"low":24532.39839574447,"close":24554.303051178853},{"time":1788787380,"open":24554.303051178853,"high":24596.232760701037,"low":24531.368592328767,"close":24553.09793888316},{"time":1788787440,"open":24553.09793888316,"high":24597.77494094812,"low":24534.330974542514,"close":24560.215638675807},{"time":1788787500,"open":24557.741874329167,"high":24590.362913809815,"low":24532.502382824543,"close":24554.61673937982},{"time":1788787560,"open":24554.61673937982,"high":24588.204078928877,"low":24533.535947432174,"close":24553.24618151862},{"time":1788787620,"open":24553.24618151862,"high":24589.129293877853,"low":24524.902622956135,"close":24539.87164191367},{"time":1788787680,"open":24539.87164191367,"high":24586.35364903093,"low":24527.15583668863,"close":24550.233160241263},{"time":1788787740,"open":24550.233160241263,"high":24595.297393537672,"low":24527.520468703842,"close":24552.931214186923},{"time":1788787800,"open":24550.777737213048,"high":24590.364799328847,"low":24520.953262810588,"close":24549.92441368844},{"time":1788787860,"open":24549.92441368844,"high":24586.047508259126,"low":24522.91414982202,"close":24548.084072533686},{"time":1788787920,"open":24548.084072533686,"high":24580.80508338875,"low":24502.424446809113,"close":24535.45253476098},{"time":1788787980,"open":24535.45253476098,"high":24553.051069369118,"low":24483.66547762155,"close":24512.528803840596},{"time":1788788040,"open":24512.528803840596,"high":24539.790818226404,"low":24457.35165297482,"close":24492.434878895492},{"time":1788788100,"open":24518.248301680564,"high":24550.836409773274,"low":24471.079287232627,"close":24501.697158229956},{"time":1788788160,"open":24501.697158229956,"high":24537.562183194033,"low":24461.647719559736,"close":24491.009688381913},{"time":1788788220,"open":24491.009688381913,"high":24542.192727349582,"low":24455.874853928904,"close":24484.3482689993},{"time":1788788280,"open":24484.3482689993,"high":24548.984192111053,"low":24477.04413086831,"close":24503.319256076367},{"time":1788788340,"open":24503.319256076367,"high":24548.984192111053,"low":24489.707011068043,"close":24511.544402228777},{"time":1788788400,"open":24502.978040148566,"high":24539.478960297864,"low":24459.132173617592,"close":24489.70656209999},{"time":1788788460,"open":24489.70656209999,"high":24530.221108577432,"low":24462.020163537698,"close":24487.39264458895},{"time":1788788520,"open":24487.39264458895,"high":24528.986728348038,"low":24462.02843882801,"close":24488.110111246744},{"time":1788788580,"open":24488.110111246744,"high":24525.90077777456,"low":24464.874016369948,"close":24488.90375481192},{"time":1788788640,"open":24488.90375481192,"high":24524.66639754517,"low":24466.697102949816,"close":24489.26019331057},{"time":1788788700,"open":24488.77978915834,"high":24526.036832853795,"low":24461.802741004256,"close":24486.024760378226},{"time":1788788760,"open":24486.024760378226,"high":24519.865052780602,"low":24452.690740625552,"close":24480.073990079247},{"time":1788788820,"open":24480.073990079247,"high":24512.767505696433,"low":24448.828165798335,"close":24473.512776719384},{"time":1788788880,"open":24473.512776719384,"high":24516.16198473669,"low":24456.590659036126,"close":24480.35298143819},{"time":1788788940,"open":24480.35298143819,"high":24516.16198473669,"low":24455.932104648382,"close":24479.864164188126},{"time":1788789000,"open":24473.442101959157,"high":24506.33681158514,"low":24442.438118488742,"close":24466.55304091019},{"time":1788789060,"open":24466.55304091019,"high":24504.794271343966,"low":24445.72244836876,"close":24468.827023824586},{"time":1788789120,"open":24468.827023824586,"high":24511.581448405144,"low":24443.938972530967,"close":24468.57346698485},{"time":1788789180,"open":24468.57346698485,"high":24525.155802527508,"low":24452.852445540608,"close":24480.001780171708},{"time":1788789240,"open":24480.001780171708,"high":24533.17701178163,"low":24465.617051875826,"close":24493.00500331233},{"time":1788789300,"open":24492.763214439416,"high":24528.92426130524,"low":24465.458624123785,"close":24491.33996008301},{"time":1788789360,"open":24491.33996008301,"high":24524.913696269876,"low":24459.682231172956,"close":24485.441239726137},{"time":1788789420,"open":24485.441239726137,"high":24520.90313123451,"low":24461.806941323986,"close":24484.652501111592},{"time":1788789480,"open":24484.652501111592,"high":24520.90313123451,"low":24460.348787657644,"close":24483.546268553197},{"time":1788789540,"open":24483.546268553197,"high":24516.584061196423,"low":24456.306910761185,"close":24479.706520378284},{"time":1788789600,"open":24478.199251635033,"high":24520.010297941168,"low":24447.342252817733,"close":24475.35832457452},{"time":1788789660,"open":24475.35832457452,"high":24520.93575596336,"low":24457.252812391373,"close":24480.62265631357},{"time":1788789720,"open":24480.62265631357,"high":24523.403644022535,"low":24459.564825058333,"close":24484.979990420776},{"time":1788789780,"open":24484.979990420776,"high":24523.403644022535,"low":24466.289513881708,"close":24487.51730482088},{"time":1788789840,"open":24487.51730482088,"high":24519.084839918978,"low":24447.722222204742,"close":24476.225530549324},{"time":1788789900,"open":24475.032040036946,"high":24506.167362855293,"low":24431.29783059904,"close":24460.486575579576},{"time":1788789960,"open":24460.486575579576,"high":24493.520053280285,"low":24399.343630384992,"close":24432.41196045877},{"time":1788790020,"open":24432.41196045877,"high":24509.317930094876,"low":24386.858507648296,"close":24420.43465022919},{"time":1788790080,"open":24420.43465022919,"high":24462.364485790626,"low":24384.41139267788,"close":24410.741861651022},{"time":1788790140,"open":24410.741861651022,"high":24451.56800200708,"low":24381.64147128433,"close":24408.132729835925},{"time":1788790200,"open":24410.429884558154,"high":24475.0174863735,"low":24391.269884811467,"close":24420.064611882048},{"time":1788790260,"open":24420.064611882048,"high":24473.61324440405,"low":24403.787968273682,"close":24431.78235449643},{"time":1788790320,"open":24431.78235449643,"high":24463.74124450715,"low":24398.428184498265,"close":24425.2236197353},{"time":1788790380,"open":24425.2236197353,"high":24454.486244603806,"low":24384.9807290306,"close":24410.22146643467},{"time":1788790440,"open":24410.22146643467,"high":24458.188244565143,"low":24386.74559269532,"close":24416.964237764583},{"time":1788790500,"open":24417.122653112867,"high":24462.6859560428,"low":24394.820874736226,"close":24417.998826872015},{"time":1788790560,"open":24417.998826872015,"high":24468.218991317208,"low":24396.839473270917,"close":24424.639435201178},{"time":1788790620,"open":24424.639435201178,"high":24470.687007303623,"low":24393.555968406483,"close":24428.127367267763},{"time":1788790680,"open":24428.127367267763,"high":24455.57040938683,"low":24379.563428050333,"close":24396.682572934187},{"time":1788790740,"open":24396.682572934187,"high":24447.857859429285,"low":24388.526246682122,"close":24409.807853501483},{"time":1788790800,"open":24410.285165288336,"high":24444.63381888034,"low":24375.549601418905,"close":24395.278960448893},{"time":1788790860,"open":24395.278960448893,"high":24438.772166295512,"low":24364.944474615033,"close":24394.849536176953},{"time":1788790920,"open":24394.849536176953,"high":24442.782770695656,"low":24370.23258278738,"close":24399.02008635224},{"time":1788790980,"open":24399.02008635224,"high":24436.92111811083,"low":24370.301861979264,"close":24397.82991488112},{"time":1788791040,"open":24397.82991488112,"high":24437.22962614161,"low":24369.328828759935,"close":24393.691066792493},{"time":1788791100,"open":24393.92298185036,"high":24439.93004283868,"low":24371.529419006765,"close":24398.54624800136},{"time":1788791160,"open":24398.54624800136,"high":24443.632174404516,"low":24382.329362901688,"close":24405.363158963344},{"time":1788791220,"open":24405.363158963344,"high":24439.004509947223,"low":24367.237439550005,"close":24394.34419321161},{"time":1788791280,"open":24394.34419321161,"high":24438.07897705576,"low":24373.67460596605,"close":24397.470490872834},{"time":1788791340,"open":24397.470490872834,"high":24430.057691996448,"low":24363.43251954357,"close":24389.51802441797},{"time":1788791400,"open":24389.595742006037,"high":24427.667443189654,"low":24355.06730739205,"close":24383.131599236578},{"time":1788791460,"open":24383.131599236578,"high":24437.848337437186,"low":24354.754904783073,"close":24384.691622548013},{"time":1788791520,"open":24384.691622548013,"high":24442.47601664061,"low":24361.3015602631,"close":24389.068252423538},{"time":1788791580,"open":24389.068252423538,"high":24420.880180357966,"low":24354.929745881753,"close":24385.894704895938},{"time":1788791640,"open":24385.894704895938,"high":24436.30577770271,"low":24352.988206514638,"close":24381.557060504274},{"time":1788791700,"open":24381.72118886723,"high":24436.77878863913,"low":24365.987373714008,"close":24390.878555464},{"time":1788791760,"open":24390.878555464,"high":24431.225536212663,"low":24362.64573852188,"close":24386.470147399912},{"time":1788791820,"open":24386.470147399912,"high":24442.023527041903,"low":24370.670780150922,"close":24386.019425332186},{"time":1788791880,"open":24386.019425332186,"high":24427.831881952046,"low":24366.01563031204,"close":24386.29625955509},{"time":1788791940,"open":24386.29625955509,"high":24423.20417159666,"low":24363.377372726653,"close":24380.884780802015},{"time":1788792000,"open":24384.126345059027,"high":24425.83425235029,"low":24358.552297925595,"close":24380.090970447793},{"time":1788792060,"open":24380.090970447793,"high":24414.10916074587,"low":24355.54370977011,"close":24382.15041511502},{"time":1788792120,"open":24382.15041511502,"high":24426.142807392513,"low":24342.589146997605,"close":24373.2182617278},{"time":1788792180,"open":24373.2182617278,"high":24433.548128405833,"low":24359.93184382962,"close":24383.00466387414},{"time":1788792240,"open":24383.00466387414,"high":24436.016568743606,"low":24362.73169175176,"close":24387.371380128374},{"time":1788792300,"open":24387.449142668127,"high":24427.146361638657,"low":24358.195837821022,"close":24380.97233956002},{"time":1788792360,"open":24380.97233956002,"high":24437.32871049971,"low":24363.995712809625,"close":24387.704761164994},{"time":1788792420,"open":24387.704761164994,"high":24428.68914176912,"low":24359.36580098798,"close":24382.366249108596},{"time":1788792480,"open":24382.366249108596,"high":24432.083258056136,"low":24365.83040022608,"close":24385.851446032502},{"time":1788792540,"open":24385.851446032502,"high":24437.637266525802,"low":24371.290027696898,"close":24396.956997799087},{"time":1788792600,"open":24397.74305144322,"high":24438.424630860998,"low":24380.327516274767,"close":24400.298265859652},{"time":1788792660,"open":24400.298265859652,"high":24444.904516179784,"low":24381.697695645053,"close":24401.048497060146},{"time":1788792720,"open":24401.048497060146,"high":24471.749755357625,"low":24383.515600728297,"close":24422.054600987405},{"time":1788792780,"open":24422.054600987405,"high":24481.006734384468,"low":24413.67830016239,"close":24435.54052996052},{"time":1788792840,"open":24435.54052996052,"high":24497.05216469766,"low":24428.990319289267,"close":24452.815342459235},{"time":1788792900,"open":24452.345472100023,"high":24487.016083121962,"low":24420.83162780196,"close":24444.733091775157},{"time":1788792960,"open":24444.733091775157,"high":24483.00480262346,"low":24425.771964635835,"close":24438.028660433694},{"time":1788793020,"open":24438.028660433694,"high":24480.53632231669,"low":24421.62865096049,"close":24438.657751378712},{"time":1788793080,"open":24438.657751378712,"high":24474.056561511417,"low":24416.722094693967,"close":24435.05365782843},{"time":1788793140,"open":24435.05365782843,"high":24469.119600897877,"low":24414.46589093665,"close":24432.012585967965},{"time":1788793200,"open":24430.420773660757,"high":24471.227850185176,"low":24406.59781095972,"close":24425.35051026807},{"time":1788793260,"open":24425.35051026807,"high":24466.59975116291,"low":24399.556752884797,"close":24418.546482550577},{"time":1788793320,"open":24418.546482550577,"high":24468.759530706633,"low":24399.494965128386,"close":24420.113700596397},{"time":1788793380,"open":24420.113700596397,"high":24455.18377357466,"low":24392.56021358861,"close":24413.89119372036},{"time":1788793440,"open":24413.89119372036,"high":24449.630054747944,"low":24389.658806192154,"close":24409.40366965404},{"time":1788793500,"open":24409.80417018225,"high":24445.71158533472,"low":24382.815916420936,"close":24403.447616179594},{"time":1788793560,"open":24403.447616179594,"high":24431.827060459487,"low":24365.108919676364,"close":24389.60646128594},{"time":1788793620,"open":24389.60646128594,"high":24437.38087040958,"low":24369.4999888352,"close":24395.65244941625},{"time":1788793680,"open":24395.65244941625,"high":24429.050155484438,"low":24373.934450942026,"close":24390.89829209485},{"time":1788793740,"open":24390.89829209485,"high":24441.083410376308,"low":24380.39316567285,"close":24398.877188788032},{"time":1788793800,"open":24397.37232917889,"high":24443.27825920028,"low":24379.35435525227,"close":24398.833875645647},{"time":1788793860,"open":24398.833875645647,"high":24437.416265827844,"low":24375.968951047565,"close":24395.362285025916},{"time":1788793920,"open":24395.362285025916,"high":24427.54343488479,"low":24371.91086239791,"close":24389.491506172435},{"time":1788793980,"open":24389.491506172435,"high":24430.32016858752,"low":24375.16463970897,"close":24393.526017883047},{"time":1788794040,"open":24393.526017883047,"high":24429.39459068661,"low":24367.658660019286,"close":24387.934030141703},{"time":1788794100,"open":24387.941584814787,"high":24429.710684265512,"low":24358.3718636152,"close":24382.71175175254},{"time":1788794160,"open":24382.71175175254,"high":24418.91227207651,"low":24359.088851560515,"close":24378.33713541983},{"time":1788794220,"open":24378.33713541983,"high":24419.529324201598,"low":24351.993745606906,"close":24373.982446830472},{"time":1788794280,"open":24373.982446830472,"high":24434.632754945207,"low":24266.182929186503,"close":24353.165841654736},{"time":1788794340,"open":24353.165841654736,"high":24460.871816582337,"low":24353.165841654736,"close":24397.759739161687},{"time":1788794400,"open":24401.001391691243,"high":24470.910329831517,"low":24377.60603660133,"close":24408.545582001883},{"time":1788794460,"open":24408.545582001883,"high":24455.481977060677,"low":24376.860962107796,"close":24405.22981976414},{"time":1788794520,"open":24405.22981976414,"high":24442.830727788587,"low":24378.548360228622,"close":24399.902527669765},{"time":1788794580,"open":24399.902527669765,"high":24441.287892511504,"low":24382.38730784672,"close":24399.579519572},{"time":1788794640,"open":24399.579519572,"high":24449.002068896923,"low":24385.164411793387,"close":24405.80571364474},{"time":1788794700,"open":24405.959727385354,"high":24451.00776924558,"low":24382.464694095022,"close":24403.653222671976},{"time":1788794760,"open":24403.653222671976,"high":24449.77349323502,"low":24379.89276395606,"close":24402.850461810558},{"time":1788794820,"open":24402.850461810558,"high":24435.270750110907,"low":24378.79742296927,"close":24400.128321580753},{"time":1788794880,"open":24400.128321580753,"high":24439.899285150517,"low":24373.29313172901,"close":24396.009055850554},{"time":1788794940,"open":24396.009055850554,"high":24428.482232052815,"low":24367.012671600714,"close":24384.668297867578},{"time":1788795000,"open":24368.077013496983,"high":24410.62770054896,"low":24332.387565506728,"close":24358.27131507959},{"time":1788795060,"open":24358.27131507959,"high":24397.36826127653,"low":24311.051375129642,"close":24339.28345737888},{"time":1788795120,"open":24339.28345737888,"high":24385.650617268333,"low":24312.045798091145,"close":24329.61714652768},{"time":1788795180,"open":24329.61714652768,"high":24373.62461420729,"low":24296.725940269487,"close":24329.953554423384},{"time":1788795240,"open":24329.953554423384,"high":24367.457433150343,"low":24280.070536558276,"close":24311.635342528403},{"time":1788795300,"open":24324.71959478754,"high":24391.678628536567,"low":24304.31298404225,"close":24331.87906592977},{"time":1788795360,"open":24331.87906592977,"high":24389.210428470433,"low":24301.145685613195,"close":24328.37447468461},{"time":1788795420,"open":24328.37447468461,"high":24369.46482794138,"low":24286.114256818193,"close":24321.17299190947},{"time":1788795480,"open":24321.17299190947,"high":24363.911377792585,"low":24279.46087604317,"close":24313.197289695094},{"time":1788795540,"open":24313.197289695094,"high":24366.688102866985,"low":24284.402084810445,"close":24306.419476255927},{"time":1788795600,"open":24298.69418842589,"high":24352.158267011808,"low":24262.51986152663,"close":24294.294481337405},{"time":1788795660,"open":24294.294481337405,"high":24361.647897201605,"low":24253.015811049932,"close":24283.62541838609},{"time":1788795720,"open":24283.62541838609,"high":24361.66955499411,"low":24249.95413188749,"close":24279.4210270958},{"time":1788795780,"open":24279.4210270958,"high":24357.093098212375,"low":24270.351567869624,"close":24292.71802998361},{"time":1788795840,"open":24292.71802998361,"high":24354.00882871202,"low":24273.15362641242,"close":24290.99270797615},{"time":1788795900,"open":24288.95138723332,"high":24338.08416594256,"low":24259.393072586776,"close":24278.552829327506},{"time":1788795960,"open":24278.552829327506,"high":24337.4673638805,"low":24255.25946520455,"close":24278.7354548176},{"time":1788796020,"open":24278.7354548176,"high":24348.261399966614,"low":24265.03993804755,"close":24287.771148591408},{"time":1788796080,"open":24287.771148591408,"high":24357.205029866538,"low":24279.299396919247,"close":24305.486704420342},{"time":1788796140,"open":24305.486704420342,"high":24359.05543605273,"low":24293.88242763266,"close":24311.06960424442},{"time":1788796200,"open":24309.176833788133,"high":24363.01809297726,"low":24291.064734425334,"close":24311.121721694864},{"time":1788796260,"open":24311.121721694864,"high":24359.62594575658,"low":24286.32131845705,"close":24308.5748427404},{"time":1788796320,"open":24308.5748427404,"high":24359.62594575658,"low":24289.92431985003,"close":24307.64227979842},{"time":1788796380,"open":24307.64227979842,"high":24348.21599601429,"low":24290.3190915001,"close":24308.686727719323},{"time":1788796440,"open":24308.686727719323,"high":24344.823848793607,"low":24289.93099151447,"close":24304.899791957272},{"time":1788796500,"open":24298.90972168514,"high":24352.389183860567,"low":24270.968934762015,"close":24299.619404971912},{"time":1788796560,"open":24299.619404971912,"high":24332.041316611525,"low":24261.210878287144,"close":24282.174017993486},{"time":1788796620,"open":24282.174017993486,"high":24335.432627819697,"low":24258.827743576927,"close":24279.961051991453},{"time":1788796680,"open":24279.961051991453,"high":24352.697484879493,"low":24273.773657505422,"close":24304.10295757416},{"time":1788796740,"open":24304.10295757416,"high":24348.997872652395,"low":24277.910518866785,"close":24294.962668952554},{"time":1788796800,"open":24298.74260085105,"high":24368.203660915377,"low":24284.4685670971,"close":24311.84904215116},{"time":1788796860,"open":24311.84904215116,"high":24365.42852004191,"low":24300.401790835658,"close":24317.18332888466},{"time":1788796920,"open":24317.18332888466,"high":24374.06229164825,"low":24301.934794364985,"close":24321.21379870976},{"time":1788796980,"open":24321.21379870976,"high":24378.379177451417,"low":24312.788491908374,"close":24328.310111504557},{"time":1788797040,"open":24328.310111504557,"high":24375.295687592014,"low":24298.532935614105,"close":24322.502091616774},{"time":1788797100,"open":24330.389981949364,"high":24377.03171941471,"low":24300.658797463842,"close":24314.423509374858},{"time":1788797160,"open":24314.423509374858,"high":24370.55429073346,"low":24310.48557390633,"close":24323.04623986762},{"time":1788797220,"open":24323.04623986762,"high":24365.92755596114,"low":24299.657379085576,"close":24309.659723033346},{"time":1788797280,"open":24309.659723033346,"high":24373.330331596855,"low":24309.659723033346,"close":24319.57388751591},{"time":1788797340,"open":24319.57388751591,"high":24380.733107232565,"low":24314.903685533558,"close":24329.83536733086},{"time":1788797400,"open":24314.30343559926,"high":24361.46965798813,"low":24303.788297115607,"close":24312.766569479925},{"time":1788797460,"open":24312.766569479925,"high":24354.99636443474,"low":24306.523306046165,"close":24311.75739095153},{"time":1788797520,"open":24311.75739095153,"high":24359.003641396364,"low":24306.582338431053,"close":24315.61394151367},{"time":1788797580,"open":24315.61394151367,"high":24359.620145544304,"low":24311.38680600427,"close":24319.60428070749},{"time":1788797640,"open":24319.60428070749,"high":24359.620145544304,"low":24312.515149514,"close":24324.14722035086},{"time":1788797700,"open":24324.53932947905,"high":24353.84768564083,"low":24304.02374002966,"close":24314.006072527074},{"time":1788797760,"open":24314.006072527074,"high":24347.99080182301,"low":24288.99348635494,"close":24301.326198811545},{"time":1788797820,"open":24301.326198811545,"high":24352.922914511702,"low":24295.090786638168,"close":24302.887811172528},{"time":1788797880,"open":24302.887811172528,"high":24355.38897085605,"low":24298.42163178261,"close":24315.769076502704},{"time":1788797940,"open":24315.769076502704,"high":24355.69722789909,"low":24305.55290549597,"close":24313.781500297915},{"time":1788798000,"open":24315.03628548882,"high":24355.41281151826,"low":24305.503420659534,"close":24312.461855460788},{"time":1788798060,"open":24312.461855460788,"high":24351.713536099454,"low":24300.283489040365,"close":24308.535790423524},{"time":1788798120,"open":24308.535790423524,"high":24347.397714777515,"low":24291.86095403517,"close":24301.178170632582},{"time":1788798180,"open":24301.178170632582,"high":24355.72108446983,"low":24293.95243316431,"close":24306.38977554241},{"time":1788798240,"open":24306.38977554241,"high":24343.081893455575,"low":24289.78019335738,"close":24298.896461107535},{"time":1788798300,"open":24298.504601184683,"high":24339.29837318778,"low":24286.385662260433,"close":24294.13220411201},{"time":1788798360,"open":24294.13220411201,"high":24349.77948451307,"low":24284.76885017805,"close":24296.366525171812},{"time":1788798420,"open":24296.366525171812,"high":24338.373569247313,"low":24282.293315247607,"close":24289.692808909193},{"time":1788798480,"open":24289.692808909193,"high":24348.238144612293,"low":24284.701568591645,"close":24297.13305087058},{"time":1788798540,"open":24297.13305087058,"high":24343.305856929805,"low":24286.040850847432,"close":24294.840236786888},{"time":1788798600,"open":24298.62920974483,"high":24350.493865112374,"low":24294.000576726914,"close":24302.933755061385},{"time":1788798660,"open":24302.933755061385,"high":24349.87723299839,"low":24296.714021184813,"close":24304.75729885974},{"time":1788798720,"open":24304.75729885974,"high":24380.70883869752,"low":24304.75729885974,"close":24328.525890832243},{"time":1788798780,"open":24328.525890832243,"high":24369.609460645832,"low":24316.25465700857,"close":24325.335126548143},{"time":1788798840,"open":24325.335126548143,"high":24381.325470811502,"low":24315.88046224144,"close":24330.301021925112},{"time":1788798900,"open":24344.97653985798,"high":24409.704208288822,"low":24336.680421368987,"close":24350.292639587406},{"time":1788798960,"open":24350.292639587406,"high":24397.574275735424,"low":24346.699943505148,"close":24356.322847619933},{"time":1788799020,"open":24356.322847619933,"high":24419.786421654357,"low":24352.85871403962,"close":24367.93878331154},{"time":1788799080,"open":24367.93878331154,"high":24414.850389227926,"low":24360.677148467497,"close":24369.64043405962},{"time":1788799140,"open":24369.64043405962,"high":24419.477919627705,"low":24365.782184078256,"close":24373.990780276632},{"time":1788799200,"open":24342.778892947685,"high":24376.19161205256,"low":24331.764751894312,"close":24339.21986539315},{"time":1788799260,"open":24339.21986539315,"high":24386.667249279035,"low":24331.980735138648,"close":24341.557030274136},{"time":1788799320,"open":24341.557030274136,"high":24385.126714392787,"low":24311.89560840021,"close":24343.214228919885},{"time":1788799380,"open":24343.214228919885,"high":24382.969965552045,"low":24332.876801799102,"close":24342.864322776295},{"time":1788799440,"open":24342.864322776295,"high":24374.342970189064,"low":24329.083765886062,"close":24338.860616223083},{"time":1788799500,"open":24361.688091552936,"high":24407.689186854772,"low":24352.194452946642,"close":24362.26497704138},{"time":1788799560,"open":24362.26497704138,"high":24399.054100212295,"low":24350.286124368846,"close":24359.06359611598},{"time":1788799620,"open":24359.06359611598,"high":24391.960993327408,"low":24347.356917494377,"close":24353.771484553745},{"time":1788799680,"open":24353.771484553745,"high":24392.88618118196,"low":24344.44381435059,"close":24352.410634283748},{"time":1788799740,"open":24352.410634283748,"high":24386.101470248585,"low":24349.526728083532,"close":24353.997870127198},{"time":1788799800,"open":24341.759212281373,"high":24386.176318233567,"low":24333.56528884177,"close":24340.3562478706},{"time":1788799860,"open":24340.3562478706,"high":24385.868077260813,"low":24332.714993427995,"close":24340.166528946473},{"time":1788799920,"open":24340.166528946473,"high":24387.409282124572,"low":24340.166528946473,"close":24349.036812147395},{"time":1788799980,"open":24349.036812147395,"high":24389.56696893383,"low":24342.1181785526,"close":24350.052578606526},{"time":1788800040,"open":24350.052578606526,"high":24392.64937866134,"low":24341.177519365374,"close":24346.909461208812},{"time":1788800100,"open":24352.916031114353,"high":24394.350794702077,"low":24345.64145878844,"close":24353.68129757287},{"time":1788800160,"open":24353.68129757287,"high":24390.342673465853,"low":24344.646114327294,"close":24351.274539193935},{"time":1788800220,"open":24351.274539193935,"high":24395.58406277476,"low":24343.64923055919,"close":24354.606182021846},{"time":1788800280,"open":24354.606182021846,"high":24399.283866992813,"low":24339.705986883335,"close":24351.564720383067},{"time":1788800340,"open":24351.564720383067,"high":24398.050598920127,"low":24342.13445187897,"close":24354.932343089324},{"time":1788800400,"open":24351.77316463317,"high":24396.118935518058,"low":24349.38991885132,"close":24354.970574312574},{"time":1788800460,"open":24354.970574312574,"high":24392.72788824193,"low":24344.728809277472,"close":24354.64654590743},{"time":1788800520,"open":24354.64654590743,"high":24391.803057166624,"low":24345.846379126433,"close":24353.482199845876},{"time":1788800580,"open":24353.482199845876,"high":24400.434813869488,"low":24348.14583446323,"close":24354.62584615987},{"time":1788800640,"open":24354.62584615987,"high":24391.494780141522,"low":24349.213161877527,"close":24355.414776758564},{"time":1788800700,"open":24346.48309408671,"high":24401.34786846328,"low":24341.11135648765,"close":24353.15855688142},{"time":1788800760,"open":24353.15855688142,"high":24401.96419640914,"low":24342.08404293982,"close":24357.105435790254},{"time":1788800820,"open":24357.105435790254,"high":24404.121344219642,"low":24350.41321422288,"close":24362.61426574802},{"time":1788800880,"open":24362.61426574802,"high":24410.900951624088,"low":24355.683516753263,"close":24362.120318587877},{"time":1788800940,"open":24362.120318587877,"high":24407.511147921865,"low":24357.172000522445,"close":24367.067783002087},{"time":1788801000,"open":24382.25609191747,"high":24428.891786820855,"low":24373.92215775054,"close":24383.409796352702},{"time":1788801060,"open":24383.409796352702,"high":24449.62702443854,"low":24381.17874750565,"close":24387.188966120713},{"time":1788801120,"open":24387.188966120713,"high":24428.58343076533,"low":24381.04417768511,"close":24389.060700425533},{"time":1788801180,"open":24389.060700425533,"high":24434.750551875823,"low":24381.04417768511,"close":24391.86724903598},{"time":1788801240,"open":24391.86724903598,"high":24448.318218318902,"low":24391.86724903598,"close":24400.706566884583},{"time":1788801300,"open":24396.58901775095,"high":24432.168778024155,"low":24380.595081395568,"close":24391.131549191785},{"time":1788801360,"open":24391.131549191785,"high":24434.32690617344,"low":24383.85287361248,"close":24392.11915919231},{"time":1788801420,"open":24392.11915919231,"high":24432.785386066807,"low":24387.09272705354,"close":24394.779413429762},{"time":1788801480,"open":24394.779413429762,"high":24434.32690617344,"low":24389.707262239142,"close":24395.40881283653},{"time":1788801540,"open":24395.40881283653,"high":24431.24386596018,"low":24386.485770126044,"close":24392.645582038254},{"time":1788801600,"open":24391.84986714748,"high":24435.07130141264,"low":24389.790951044957,"close":24396.83459932169},{"time":1788801660,"open":24396.83459932169,"high":24440.004004838407,"low":24376.582877929402,"close":24391.194335565146},{"time":1788801720,"open":24391.194335565146,"high":24432.29665573565,"low":24378.461216917643,"close":24388.425417506944},{"time":1788801780,"open":24388.425417506944,"high":24429.52201005866,"low":24380.31269407506,"close":24390.322507390432},{"time":1788801840,"open":24390.322507390432,"high":24422.122954920014,"low":24374.62265047984,"close":24382.728741126455},{"time":1788801900,"open":24388.74461124542,"high":24433.69920515552,"low":24378.342584730774,"close":24387.70373884403},{"time":1788801960,"open":24387.70373884403,"high":24427.53180458629,"low":24380.669758664008,"close":24387.103662000252},{"time":1788802020,"open":24387.103662000252,"high":24428.456914671675,"low":24380.493554123444,"close":24389.689806682756},{"time":1788802080,"open":24389.689806682756,"high":24439.55823569629,"low":24382.35894797361,"close":24396.277846219517},{"time":1788802140,"open":24396.277846219517,"high":24440.48334578168,"low":24386.52636219847,"close":24396.7890190402},{"time":1788802200,"open":24397.9725319213,"high":24431.183888733398,"low":24388.59625686571,"close":24395.30113320369},{"time":1788802260,"open":24395.30113320369,"high":24427.483268879758,"low":24388.62065251829,"close":24395.140555699596},{"time":1788802320,"open":24395.140555699596,"high":24429.64196379438,"low":24384.97451296084,"close":24393.107622363226},{"time":1788802380,"open":24393.107622363226,"high":24431.4922737212,"low":24383.254088455564,"close":24392.752661519145},{"time":1788802440,"open":24392.752661519145,"high":24423.165879050513,"low":24376.962388341617,"close":24385.672449869857},{"time":1788802500,"open":24379.269103526698,"high":24413.977951351295,"low":24373.007173592963,"close":24378.117728382553},{"time":1788802560,"open":24378.117728382553,"high":24426.618415765162,"low":24366.53677505676,"close":24378.664723173748},{"time":1788802620,"open":24378.664723173748,"high":24424.768591704596,"low":24378.664723173748,"close":24386.925072220707},{"time":1788802680,"open":24386.925072220707,"high":24435.250928047804,"low":24381.12415196696,"close":24390.234384861644},{"time":1788802740,"open":24390.234384861644,"high":24435.86753606799,"low":24382.79576641619,"close":24394.063928761992},{"time":1788802800,"open":24349.75546934667,"high":24394.252842318707,"low":24338.68085920961,"close":24348.51351036691},{"time":1788802860,"open":24348.51351036691,"high":24396.099306428485,"low":24344.85766869522,"close":24351.835313331376},{"time":1788802920,"open":24351.835313331376,"high":24399.484490629748,"low":24344.657684610534,"close":24356.830438717214},{"time":1788802980,"open":24356.830438717214,"high":24396.71479446508,"low":24345.682118503515,"close":24356.212471989857},{"time":1788803040,"open":24356.212471989857,"high":24391.175402135745,"low":24347.61816785915,"close":24351.132915968974},{"time":1788803100,"open":24344.00829982943,"high":24389.57684205127,"low":24339.642379069297,"close":24347.729411075154},{"time":1788803160,"open":24347.729411075154,"high":24387.730918177054,"low":24342.02028407711,"close":24350.34321909782},{"time":1788803220,"open":24350.34321909782,"high":24392.961035820663,"low":24342.453261116923,"close":24350.514535861355},{"time":1788803280,"open":24350.514535861355,"high":24383.42376247055,"low":24338.93341689295,"close":24347.061623615675},{"time":1788803340,"open":24347.061623615675,"high":24392.038073883556,"low":24338.8048927378,"close":24346.632991364775},{"time":1788803400,"open":24386.04633313117,"high":24439.228719837596,"low":24386.04633313117,"close":24396.886468659435},{"time":1788803460,"open":24396.886468659435,"high":24446.932520389815,"low":24387.979241063567,"close":24401.3550414389},{"time":1788803520,"open":24401.3550414389,"high":24445.083608257282,"low":24391.249449998377,"close":24402.972559960486},{"time":1788803580,"open":24402.972559960486,"high":24438.92056781551,"low":24391.25777629965,"close":24397.368137097834},{"time":1788803640,"open":24397.368137097834,"high":24441.07763197013,"low":24386.457321174967,"close":24400.019423449954},{"time":1788803700,"open":24394.236918450548,"high":24426.043026864154,"low":24378.220987932673,"close":24384.978700853793},{"time":1788803760,"open":24384.978700853793,"high":24427.275342839526,"low":24383.026745537405,"close":24388.840107490003},{"time":1788803820,"open":24388.840107490003,"high":24424.19455290109,"low":24381.034832571582,"close":24385.509657040766},{"time":1788803880,"open":24385.509657040766,"high":24432.820764728705,"low":24378.079006940527,"close":24384.351029980917},{"time":1788803940,"open":24384.351029980917,"high":24429.123816802585,"low":24384.351029980917,"close":24389.239912067012},{"time":1788804000,"open":24388.052155890306,"high":24440.25667789516,"low":24382.961014867415,"close":24396.612420354522},{"time":1788804060,"open":24396.612420354522,"high":24432.863142125705,"low":24387.591849048753,"close":24394.440081987188},{"time":1788804120,"open":24394.440081987188,"high":24426.393798327434,"low":24378.289373631334,"close":24389.513058717796},{"time":1788804180,"open":24389.513058717796,"high":24421.772838471526,"low":24376.91463621308,"close":24384.01974077813},{"time":1788804240,"open":24384.01974077813,"high":24422.69703044271,"low":24058.511238610903,"close":24374.654237686427},{"time":1788804300,"open":24378.135846750112,"high":24425.87739381433,"low":24378.135846750112,"close":24387.112954568332},{"time":1788804360,"open":24387.112954568332,"high":24433.888201643073,"low":24377.581453111397,"close":24389.66321340428},{"time":1788804420,"open":24389.66321340428,"high":24443.13144144547,"low":24382.025646424263,"close":24392.52266106719},{"time":1788804480,"open":24392.52266106719,"high":24430.190905722116,"low":24373.391649502708,"close":24386.027314034858},{"time":1788804540,"open":24386.027314034858,"high":24431.115229702355,"low":24374.952425269305,"close":24384.007203579065},{"time":1788804600,"open":24382.743468239692,"high":24429.84905292352,"low":24376.302518169963,"close":24387.10584588224},{"time":1788804660,"open":24387.10584588224,"high":24431.697605075227,"low":24379.15128210889,"close":24389.883097444217},{"time":1788804720,"open":24389.883097444217,"high":24434.778525328074,"low":24387.258686548368,"close":24396.654060798188},{"time":1788804780,"open":24396.654060798188,"high":24434.778525328074,"low":24375.81087092869,"close":24390.442735267512},{"time":1788804840,"open":24390.442735267512,"high":24424.919580518967,"low":24379.29622592112,"close":24388.083672161025},{"time":1788804900,"open":24377.95031345666,"high":24418.774448480195,"low":24372.677666557585,"close":24375.468830326},{"time":1788804960,"open":24375.468830326,"high":24417.850556445217,"low":24373.261038466113,"close":24380.344167249546},{"time":1788805020,"open":24380.344167249546,"high":24417.2346284219,"low":24368.545611017078,"close":24380.04442084293},{"time":1788805080,"open":24380.04442084293,"high":24415.6948083636,"low":24369.3507447661,"close":24378.541612051784},{"time":1788805140,"open":24378.541612051784,"high":24424.625764701723,"low":24369.620999818264,"close":24383.23497433926},{"time":1788805200,"open":24383.23209445503,"high":24419.079528373713,"low":24375.372313484313,"close":24385.373068867815},{"time":1788805260,"open":24385.373068867815,"high":24419.079528373713,"low":24375.886635186358,"close":24382.15836378848},{"time":1788805320,"open":24382.15836378848,"high":24419.079528373713,"low":24366.5531804563,"close":24379.605771553433},{"time":1788805380,"open":24379.605771553433,"high":24407.99282526342,"low":24356.10263548784,"close":24372.1089650426},{"time":1788805440,"open":24372.1089650426,"high":24403.065401658845,"low":24358.283554469275,"close":24369.32971123385},{"time":1788805500,"open":24381.43971041826,"high":24428.441196913973,"low":24373.61755267549,"close":24385.051573648085},{"time":1788805560,"open":24385.051573648085,"high":24423.511324694824,"low":24375.28103178459,"close":24383.43494406646},{"time":1788805620,"open":24383.43494406646,"high":24419.813920530465,"low":24367.975586022047,"close":24379.60928954403},{"time":1788805680,"open":24379.60928954403,"high":24414.575931297622,"low":24369.447388055436,"close":24378.747072885322},{"time":1788805740,"open":24378.747072885322,"high":24414.884048311316,"low":24371.16328378793,"close":24379.17647936059},{"time":1788805800,"open":24379.178985608916,"high":24415.50279232123,"low":24367.24070941589,"close":24380.081804742716},{"time":1788805860,"open":24380.081804742716,"high":24412.42162186751,"low":24368.319455710684,"close":24375.89000713683},{"time":1788805920,"open":24375.89000713683,"high":24412.42162186751,"low":24362.144293590056,"close":24372.172988123762},{"time":1788805980,"open":24372.172988123762,"high":24404.410578687835,"low":24359.211893439544,"close":24369.457640252105},{"time":1788806040,"open":24369.457640252105,"high":24409.956685504534,"low":24356.068739492897,"close":24360.36512192128},{"time":1788806100,"open":24379.17858587847,"high":24438.059099040103,"low":24379.17858587847,"close":24391.49863901513},{"time":1788806160,"open":24391.49863901513,"high":24438.984164050853,"low":24385.945888130183,"close":24395.652224312762},{"time":1788806220,"open":24395.652224312762,"high":24430.658578954088,"low":24381.509525321635,"close":24390.91905266723},{"time":1788806280,"open":24390.91905266723,"high":24424.18312387882,"low":24379.73453969532,"close":24387.921843201282},{"time":1788806340,"open":24387.921843201282,"high":24425.724898896744,"low":24378.03549237167,"close":24388.742755870848},{"time":1788806400,"open":24382.726758106928,"high":24418.158384000693,"low":24375.167316511295,"close":24383.81993395805},{"time":1788806460,"open":24383.81993395805,"high":24418.77494188333,"low":24374.63563496306,"close":24385.215614614543},{"time":1788806520,"open":24385.215614614543,"high":24436.038562597198,"low":24377.171350298173,"close":24389.58543112086},{"time":1788806580,"open":24389.58543112086,"high":24432.03093636005,"low":24377.58663663591,"close":24391.02763788259},{"time":1788806640,"open":24391.02763788259,"high":24436.963399421154,"low":24381.303564882917,"close":24394.617191143312},{"time":1788806700,"open":24384.885519815543,"high":24422.592495639863,"low":24377.443874592966,"close":24388.43657185686},{"time":1788806760,"open":24388.43657185686,"high":24421.359871797755,"low":24375.88471236767,"close":24386.82400586584},{"time":1788806820,"open":24386.82400586584,"high":24422.90065160039,"low":24373.769760018502,"close":24387.173945802188},{"time":1788806880,"open":24387.173945802188,"high":24430.604550613578,"low":24374.316606645436,"close":24388.50261096217},{"time":1788806940,"open":24388.50261096217,"high":24445.70419267942,"low":24378.075406224554,"close":24398.766854602585},{"time":1788807000,"open":24397.58315380865,"high":24444.21007372047,"low":24392.159973113197,"close":24404.48943826997},{"time":1788807060,"open":24404.48943826997,"high":24442.977509678836,"low":24387.557241203824,"close":24397.695932401788},{"time":1788807120,"open":24397.695932401788,"high":24463.64110964988,"low":24395.843987914373,"close":24406.37678177174},{"time":1788807180,"open":24406.37678177174,"high":24445.442637762106,"low":24393.32818609449,"close":24406.92216382395},{"time":1788807240,"open":24406.92216382395,"high":24441.128663616382,"low":24399.601846558675,"close":24406.74351713901},{"time":1788807300,"open":24404.60561613346,"high":24438.987750654764,"low":24396.3092391081,"close":24407.326155972805},{"time":1788807360,"open":24407.326155972805,"high":24436.830952522505,"low":24379.96181091347,"close":24402.17984413557},{"time":1788807420,"open":24402.17984413557,"high":24429.744330087935,"low":24377.29608640761,"close":24388.392818475113},{"time":1788807480,"open":24388.392818475113,"high":24438.987750654764,"low":24383.615997652603,"close":24399.23918639474},{"time":1788807540,"open":24399.23918639474,"high":24433.441698314666,"low":24386.192466067496,"close":24395.111286973945},{"time":1788807600,"open":24396.378331724827,"high":24434.402603866594,"low":24387.98702106607,"close":24399.781783476592},{"time":1788807660,"open":24399.781783476592,"high":24428.240003429295,"low":24384.531603209984,"close":24397.18653095041},{"time":1788807720,"open":24397.18653095041,"high":24432.24569371354,"low":24383.4385361559,"close":24392.55029386126},{"time":1788807780,"open":24392.55029386126,"high":24425.158703210647,"low":24358.353033170115,"close":24385.386137116642},{"time":1788807840,"open":24385.386137116642,"high":24434.71073388846,"low":24379.39408756085,"close":24390.687454898183},{"time":1788807900,"open":24397.65173958748,"high":24439.53006254908,"low":24390.394405972565,"close":24400.796650215823},{"time":1788807960,"open":24400.796650215823,"high":24438.297190539568,"low":24392.7201134672,"close":24401.792835939363},{"time":1788808020,"open":24401.792835939363,"high":24435.523228518166,"low":24390.108935317494,"close":24401.670833726843},{"time":1788808080,"open":24401.670833726843,"high":24435.21501051579,"low":24388.13520809468,"close":24397.25950105061},{"time":1788808140,"open":24397.25950105061,"high":24433.6739205039,"low":24382.984836258955,"close":24394.18478297569},{"time":1788808200,"open":24375.668826228313,"high":24418.82379891601,"low":24366.41379784566,"close":24377.8900571571},{"time":1788808260,"open":24377.8900571571,"high":24410.50822942618,"low":24368.254660552215,"close":24376.597751996946},{"time":1788808320,"open":24376.597751996946,"high":24409.89226131582,"low":24370.380328218067,"close":24376.5714020648},{"time":1788808380,"open":24376.5714020648,"high":24411.740165646897,"low":24368.738704458905,"close":24376.68400993415},{"time":1788808440,"open":24376.68400993415,"high":24410.81621348136,"low":24370.898503132976,"close":24378.06972915269},{"time":1788808500,"open":24381.631462447418,"high":24414.690760221038,"low":24374.53503788391,"close":24382.83796024406},{"time":1788808560,"open":24382.83796024406,"high":24423.315573701642,"low":24376.87442697193,"close":24384.740013642026},{"time":1788808620,"open":24384.740013642026,"high":24421.467399384368,"low":24374.490425008426,"close":24383.7820674002},{"time":1788808680,"open":24383.7820674002,"high":24421.467399384368,"low":24378.276364277426,"close":24386.849125168756},{"time":1788808740,"open":24386.849125168756,"high":24421.775428437246,"low":24377.37292999829,"close":24385.29296860729},{"time":1788808800,"open":24399.773340607484,"high":24436.893888228926,"low":24391.055481721443,"close":24399.3922464344},{"time":1788808860,"open":24399.3922464344,"high":24444.907399329168,"low":24392.60423332651,"close":24402.51584872572},{"time":1788808920,"open":24402.51584872572,"high":24451.99627453323,"low":24400.493289661128,"close":24411.962031312058},{"time":1788808980,"open":24411.962031312058,"high":24450.763426671656,"low":24405.976845913592,"close":24416.49410616681},{"time":1788809040,"open":24416.49410616681,"high":24460.009785633476,"low":24406.879426368236,"close":24416.81626924673},{"time":1788809100,"open":24405.24901867476,"high":24444.10914917761,"low":24393.696116926203,"close":24405.582510858752},{"time":1788809160,"open":24405.582510858752,"high":24437.023632265424,"low":24393.985927760765,"close":24401.05572778912},{"time":1788809220,"open":24401.05572778912,"high":24444.10914917761,"low":24394.972808640396,"close":24403.848636802995},{"time":1788809280,"open":24403.848636802995,"high":24441.64462155598,"low":24394.857483520896,"close":24404.436867153443},{"time":1788809340,"open":24404.436867153443,"high":24441.64462155598,"low":24393.301311281277,"close":24403.805777331476},{"time":1788809400,"open":24384.082774884515,"high":24429.278645410624,"low":24378.97012866462,"close":24387.532507155436},{"time":1788809460,"open":24387.532507155436,"high":24432.97244911947,"low":24379.491787086237,"close":24389.09104276353},{"time":1788809520,"open":24389.09104276353,"high":24471.141754110846,"low":24383.4444099739,"close":24412.53568357924},{"time":1788809580,"open":24412.53568357924,"high":24455.443088348264,"low":24402.37801807826,"close":24412.410550034358},{"time":1788809640,"open":24412.410550034358,"high":24482.708595626846,"low":24404.086983106088,"close":24417.899425085736},{"time":1788809700,"open":24437.17439325144,"high":24500.31666934988,"low":24430.671717900124,"close":24449.548724414362},{"time":1788809760,"open":24449.548724414362,"high":24496.92800979118,"low":24440.675839059062,"close":24454.188726134806},{"time":1788809820,"open":24454.188726134806,"high":24490.766810593548,"low":24438.25949159145,"close":24450.56614517439},{"time":1788809880,"open":24450.56614517439,"high":24483.065311596503,"low":24438.46821904178,"close":24447.641813100327},{"time":1788809940,"open":24447.641813100327,"high":24486.762031115086,"low":24437.68262312805,"close":24446.1083871636},{"time":1788810000,"open":24429.206743937764,"high":24458.44194264652,"low":24418.67756020386,"close":24424.989702241728},{"time":1788810060,"open":24424.989702241728,"high":24461.520412368693,"low":24410.4420661172,"close":24422.422195848663},{"time":1788810120,"open":24422.422195848663,"high":24458.44194264652,"low":24412.93583940933,"close":24420.158759455535},{"time":1788810180,"open":24420.158759455535,"high":24455.363472924353,"low":24415.061740424408,"close":24422.38493299879},{"time":1788810240,"open":24422.38493299879,"high":24455.363472924353,"low":24415.66721829527,"close":24421.251462141558},{"time":1788810300,"open":24445.84658686256,"high":24484.923464700936,"low":24438.816425876685,"close":24446.774953605804},{"time":1788810360,"open":24446.774953605804,"high":24490.778447909623,"low":24435.806709330795,"close":24448.52444050568},{"time":1788810420,"open":24448.52444050568,"high":24479.9929525252,"low":24438.800880396422,"close":24445.33486739018},{"time":1788810480,"open":24445.33486739018,"high":24479.9929525252,"low":24438.782639941248,"close":24445.136221485394},{"time":1788810540,"open":24445.136221485394,"high":24491.086604920605,"low":24436.48931338347,"close":24447.498711340584},{"time":1788810600,"open":24444.962383907896,"high":24491.62700583286,"low":24441.744868938807,"close":24450.992907599342},{"time":1788810660,"open":24450.992907599342,"high":24489.778255587094,"low":24442.684681718074,"close":24451.428887523467},{"time":1788810720,"open":24451.428887523467,"high":24492.243255914782,"low":24444.257586024254,"close":24452.507201296623},{"time":1788810780,"open":24452.507201296623,"high":24492.859505996705,"low":24444.713088815297,"close":24452.82369235952},{"time":1788810840,"open":24452.82369235952,"high":24492.243255914782,"low":24441.021037305843,"close":24450.23835742316},{"time":1788810900,"open":24454.047092540204,"high":24485.888824052294,"low":24441.3900555521,"close":24454.99210023626},{"time":1788810960,"open":24454.99210023626,"high":24487.121516208812,"low":24442.431414307583,"close":24448.79836899323},{"time":1788811020,"open":24448.79836899323,"high":24488.046035326202,"low":24444.130727128093,"close":24451.58048418014},{"time":1788811080,"open":24451.58048418014,"high":24482.807093661,"low":24440.378931586078,"close":24447.57889473696},{"time":1788811140,"open":24447.57889473696,"high":24493.90132306967,"low":24440.449701142777,"close":24450.42635518706},{"time":1788811200,"open":24450.585993758483,"high":24498.99204631166,"low":24445.790950006427,"close":24454.93033505622},{"time":1788811260,"open":24454.93033505622,"high":24490.671319928897,"low":24443.64669068608,"close":24454.35963070574},{"time":1788811320,"open":24454.35963070574,"high":24485.740519109484,"low":24441.724095833863,"close":24450.179454956447},{"time":1788811380,"open":24450.179454956447,"high":24486.35686921191,"low":24437.25947302674,"close":24447.304876791222},{"time":1788811440,"open":24447.304876791222,"high":24481.426068392495,"low":24434.681804219726,"close":24444.111348894603},{"time":1788811500,"open":24455.37298216263,"high":24482.530430902345,"low":24429.69284371774,"close":24443.717091704944},{"time":1788811560,"open":24443.717091704944,"high":24474.20587108225,"low":24425.762752956663,"close":24434.515488249188},{"time":1788811620,"open":24434.515488249188,"high":24460.6399217458,"low":24418.221631776072,"close":24425.944919010777},{"time":1788811680,"open":24425.944919010777,"high":24474.20587108225,"low":24413.375127733852,"close":24426.72348767731},{"time":1788811740,"open":24426.72348767731,"high":24469.272798596267,"low":24422.642930922513,"close":24432.279226314815},{"time":1788811800,"open":24434.49219723553,"high":24467.17229084619,"low":24419.384780562334,"close":24426.964417957413},{"time":1788811860,"open":24426.964417957413,"high":24465.938911020567,"low":24425.412166143924,"close":24431.60262043366},{"time":1788811920,"open":24431.60262043366,"high":24461.622081630874,"low":24413.773352159755,"close":24425.62155728532},{"time":1788811980,"open":24425.62155728532,"high":24465.013876151344,"low":24418.943544710808,"close":24425.5274252109},{"time":1788812040,"open":24425.5274252109,"high":24466.863945889785,"low":24415.945486801043,"close":24422.23272144858},{"time":1788812100,"open":24408.054618882405,"high":24448.65377573227,"low":24402.702865646286,"close":24411.871573907887},{"time":1788812160,"open":24411.871573907887,"high":24449.886439530583,"low":24402.532488241675,"close":24410.05323834951},{"time":1788812220,"open":24410.05323834951,"high":24449.886439530583,"low":24407.952956075253,"close":24413.070896216686},{"time":1788812280,"open":24413.070896216686,"high":24453.58443092552,"low":24409.17239645206,"close":24414.394544833474},{"time":1788812340,"open":24414.394544833474,"high":24456.049758522146,"low":24414.394544833474,"close":24420.092428266038},{"time":1788812400,"open":24433.8073228292,"high":24466.08477928892,"low":24419.73183838742,"close":24427.66368757533},{"time":1788812460,"open":24427.66368757533,"high":24463.61806710671,"low":24416.666680079325,"close":24423.848499389216},{"time":1788812520,"open":24423.848499389216,"high":24453.751218377853,"low":24407.437445725667,"close":24417.38384831261},{"time":1788812580,"open":24417.38384831261,"high":24447.892776945093,"low":24404.360342994165,"close":24410.010645923892},{"time":1788812640,"open":24410.010645923892,"high":24457.451286651172,"low":24405.048032913564,"close":24415.062137685},{"time":1788812700,"open":24405.481649473473,"high":24444.77198460345,"low":24400.593047026097,"close":24408.695529030007},{"time":1788812760,"open":24408.695529030007,"high":24441.68980430026,"low":24401.414617660776,"close":24402.184271329977},{"time":1788812820,"open":24402.184271329977,"high":24446.313074755046,"low":24401.970090841383,"close":24406.325918862756},{"time":1788812880,"open":24406.325918862756,"high":24444.77198460345,"low":24404.947723966503,"close":24409.38116670687},{"time":1788812940,"open":24409.38116670687,"high":24443.847330512493,"low":24405.28845724904,"close":24409.3159149324},{"time":1788813000,"open":24409.14995037989,"high":24450.770097670447,"low":24405.459413602315,"close":24409.96749912551},{"time":1788813060,"open":24409.96749912551,"high":24447.996154258384,"low":24406.23058446186,"close":24411.977543426427},{"time":1788813120,"open":24411.977543426427,"high":24456.62620042925,"low":24404.70775996454,"close":24411.80730569925},{"time":1788813180,"open":24411.80730569925,"high":24450.461881735773,"low":24411.36835139013,"close":24415.30488549751},{"time":1788813240,"open":24415.30488549751,"high":24450.461881735773,"low":24407.522310380693,"close":24417.063217305018},{"time":1788813300,"open":24485.83336425775,"high":24519.94426336388,"low":24476.564762249654,"close":24483.40462596347},{"time":1788813360,"open":24483.40462596347,"high":24519.94426336388,"low":24473.135226927756,"close":24482.57857100893},{"time":1788813420,"open":24482.57857100893,"high":24516.23525514313,"low":24472.8209791146,"close":24479.64047337229},{"time":1788813480,"open":24479.64047337229,"high":24513.453498977564,"low":24474.78857257004,"close":24478.718284464503},{"time":1788813540,"open":24478.718284464503,"high":24484.55723409773,"low":24470.59451296932,"close":24477.78139619364},{"time":1788813600,"open":24477.781075136747,"high":24484.464187747668,"low":24473.76725515646,"close":24479.58081649445},{"time":1788813660,"open":24479.58081649445,"high":24521.180277811334,"low":24471.977803395752,"close":24480.099567130328},{"time":1788813720,"open":24480.099567130328,"high":24517.471269639234,"low":24469.4734054117,"close":24480.072752325068},{"time":1788813780,"open":24480.072752325068,"high":24515.30768153884,"low":24468.731029890067,"close":24477.18364094425},{"time":1788813840,"open":24477.18364094425,"high":24509.126001252003,"low":24459.978812772548,"close":24468.715125482857},{"time":1788813900,"open":24412.0282000412,"high":24453.270559385055,"low":24397.918511245614,"close":24412.01090097192},{"time":1788813960,"open":24412.01090097192,"high":24457.587710771975,"low":24399.961383821577,"close":24414.73326500267},{"time":1788814020,"open":24414.73326500267,"high":24450.495247779178,"low":24408.51772623748,"close":24416.229260432916},{"time":1788814080,"open":24416.229260432916,"high":24466.222013545816,"low":24407.039922398133,"close":24419.603701001237},{"time":1788814140,"open":24419.603701001237,"high":24465.913645589608,"low":24411.499193634765,"close":24423.10830837999},{"time":1788814200,"open":24420.73327610289,"high":24461.684422881764,"low":24417.65567309314,"close":24425.690368257725},{"time":1788814260,"open":24425.690368257725,"high":24469.392872103686,"low":24418.825684207768,"close":24431.236699626304},{"time":1788814320,"open":24431.236699626304,"high":24466.30949241492,"low":24422.333229107167,"close":24431.829760295994},{"time":1788814380,"open":24431.829760295994,"high":24466.001154446043,"low":24416.300767681576,"close":24429.172850226034},{"time":1788814440,"open":24429.172850226034,"high":24454.592649597595,"low":24408.837974258222,"close":24417.56581950244},{"time":1788814500,"open":24419.38918962896,"high":24464.436170525638,"low":24413.41615027289,"close":24423.618733493407},{"time":1788814560,"open":24423.618733493407,"high":24461.660921580824,"low":24423.618733493407,"close":24430.256786175632},{"time":1788814620,"open":24430.256786175632,"high":24464.744531519504,"low":24419.879280812507,"close":24428.03885912468},{"time":1788814680,"open":24428.03885912468,"high":24457.9605896544,"low":24418.782235034476,"close":24426.30539784357},{"time":1788814740,"open":24426.30539784357,"high":24462.27764356856,"low":24418.80338214032,"close":24426.86887799637},{"time":1788814800,"open":24418.389410004744,"high":24461.49223264674,"low":24411.754710642752,"close":24420.742195908613},{"time":1788814860,"open":24420.742195908613,"high":24459.334454994056,"low":24419.122880679013,"close":24425.651656322578},{"time":1788814920,"open":24425.651656322578,"high":24463.958264249803,"low":24413.7125821439,"close":24424.040790111027},{"time":1788814980,"open":24424.040790111027,"high":24456.560169440607,"low":24414.121055227573,"close":24420.685948746053},{"time":1788815040,"open":24420.685948746053,"high":24456.86842339099,"low":24412.904035325177,"close":24421.278842605323},{"time":1788815100,"open":24428.496146083384,"high":24460.704449231816,"low":24418.097332816233,"close":24426.465138692056},{"time":1788815160,"open":24426.465138692056,"high":24456.695963585455,"low":24416.34515537909,"close":24424.234240830192},{"time":1788815220,"open":24424.234240830192,"high":24454.53754823742,"low":24413.751493183798,"close":24422.22367477816},{"time":1788815280,"open":24422.22367477816,"high":24449.6040274419,"low":24413.938404511653,"close":24417.318829565345},{"time":1788815340,"open":24417.318829565345,"high":24451.76244278994,"low":24410.704968474776,"close":24418.258560161306},{"time":1788815400,"open":24422.29259863911,"high":24453.64324437339,"low":24411.32823056939,"close":24421.094918143594},{"time":1788815460,"open":24421.094918143594,"high":24463.511916057145,"low":24417.591887240324,"close":24423.64620577881},{"time":1788815520,"open":24423.64620577881,"high":24458.269184225148,"low":24420.246596671168,"close":24425.111272797985},{"time":1788815580,"open":24425.111272797985,"high":24458.885976205383,"low":24413.110850127978,"close":24419.689980445928},{"time":1788815640,"open":24419.689980445928,"high":24473.99737972113,"low":24419.689980445928,"close":24432.318230167202},{"time":1788815700,"open":24431.60276282657,"high":24474.514239699707,"low":24412.260032295788,"close":24435.015163322594},{"time":1788815760,"open":24435.015163322594,"high":24458.1697308643,"low":24420.65029968099,"close":24426.869190227968},{"time":1788815820,"open":24426.869190227968,"high":24462.178761333365,"low":24421.164076494457,"close":24429.290869368146},{"time":1788815880,"open":24429.290869368146,"high":24456.62779606851,"low":24418.408917562017,"close":24426.769310080268},{"time":1788815940,"open":24426.769310080268,"high":24472.047144026437,"low":24419.06962303923,"close":24430.130050341002},{"time":1788816000,"open":24428.549914416908,"high":24463.37185561982,"low":24425.891178072394,"close":24432.726196416916},{"time":1788816060,"open":24432.726196416916,"high":24473.23960002787,"low":24426.81954711554,"close":24435.172761254176},{"time":1788816120,"open":24435.172761254176,"high":24466.763892760086,"low":24429.932577567426,"close":24433.648771809047},{"time":1788816180,"open":24433.648771809047,"high":24463.68022263257,"low":24429.10379728583,"close":24434.105739131082},{"time":1788816240,"open":24434.105739131082,"high":24463.68022263257,"low":24430.52594402778,"close":24434.7370318805},{"time":1788816300,"open":24435.216624232475,"high":24470.94459050132,"low":24426.491945924223,"close":24434.411991103065},{"time":1788816360,"open":24434.411991103065,"high":24464.160383066486,"low":24421.078935334095,"close":24431.11245609029},{"time":1788816420,"open":24431.11245609029,"high":24460.76827934907,"low":24421.83464473834,"close":24428.73617549387},{"time":1788816480,"open":24428.73617549387,"high":24460.76827934907,"low":24420.45723855313,"close":24428.187204084385},{"time":1788816540,"open":24428.187204084385,"high":24460.15153321863,"low":24421.19410427338,"close":24426.85825607653},{"time":1788816600,"open":24414.50056176882,"high":24450.859166216378,"low":24409.868095913807,"close":24416.046116200985},{"time":1788816660,"open":24416.046116200985,"high":24448.701646814345,"low":24409.089657271983,"close":24415.435829574883},{"time":1788816720,"open":24415.435829574883,"high":24445.61947624001,"low":24403.19287527065,"close":24413.60482334161},{"time":1788816780,"open":24413.60482334161,"high":24444.078390952836,"low":24401.241143148207,"close":24409.251831816877},{"time":1788816840,"open":24409.251831816877,"high":24438.838700976466,"low":24400.49018137868,"close":24407.616630776058},{"time":1788816900,"open":24451.246571802974,"high":24490.243653454763,"low":24438.00413148215,"close":24447.12349824833},{"time":1788816960,"open":24447.12349824833,"high":24485.30336526001,"low":24440.452570896203,"close":24448.364505524954},{"time":1788817020,"open":24448.364505524954,"high":24487.464741345215,"low":24445.247326143162,"close":24452.237393423675},{"time":1788817080,"open":24452.237393423675,"high":24485.920901284353,"low":24440.083462095954,"close":24449.494216676605},{"time":1788817140,"open":24449.494216676605,"high":24481.598149113943,"low":24447.5877105164,"close":24453.65983035675},{"time":1788817200,"open":24453.663971774957,"high":24483.454903650505,"low":24433.501171748747,"close":24444.247992031495},{"time":1788817260,"open":24444.247992031495,"high":24479.440918812466,"low":24435.189276671164,"close":24442.512802933845},{"time":1788817320,"open":24442.512802933845,"high":24476.044470103356,"low":24441.667040025128,"close":24447.589317169393},{"time":1788817380,"open":24447.589317169393,"high":24494.261785906765,"low":24436.984985121053,"close":24447.860874555216},{"time":1788817440,"open":24447.860874555216,"high":24486.233816230688,"low":24431.1721780158,"close":24444.327668942668},{"time":1788817500,"open":24476.06706068115,"high":24517.10011347379,"low":24465.443830049997,"close":24475.96578097477},{"time":1788817560,"open":24475.96578097477,"high":24609.541638491803,"low":24472.46988413802,"close":24480.49857587309},{"time":1788817620,"open":24480.49857587309,"high":24522.355986133676,"low":24469.096761297515,"close":24482.54866675286},{"time":1788817680,"open":24482.54866675286,"high":24520.191803273723,"low":24471.45239509929,"close":24479.774447637978},{"time":1788817740,"open":24479.774447637978,"high":24516.790944493794,"low":24468.097083680037,"close":24477.445784344407},{"time":1788817800,"open":24477.44393354094,"high":24510.914880539625,"low":24469.58673027234,"close":24478.14480538532},{"time":1788817860,"open":24478.14480538532,"high":24507.823190973464,"low":24465.04761320012,"close":24471.952467892454},{"time":1788817920,"open":24471.952467892454,"high":24507.514022016847,"low":24465.246307124336,"close":24471.791340780073},{"time":1788817980,"open":24471.791340780073,"high":24522.663300891047,"low":24467.225508078765,"close":24479.05500403795},{"time":1788818040,"open":24479.05500403795,"high":24515.243245932255,"low":24468.722106484853,"close":24477.760766251253},{"time":1788818100,"open":24477.76066017592,"high":24517.7164913367,"low":24469.84140854418,"close":24478.15055005242},{"time":1788818160,"open":24478.15055005242,"high":24483.79447356376,"low":24470.881830063114,"close":24476.19559091133},{"time":1788818220,"open":24476.19559091133,"high":24513.697294918107,"low":24472.258366191898,"close":24477.176110285767},{"time":1788818280,"open":24477.176110285767,"high":24519.262336113083,"low":24468.937901736273,"close":24478.502207051995},{"time":1788818340,"open":24478.502207051995,"high":24513.697294918107,"low":24442.22979921639,"close":24475.984680551148},{"time":1788818400,"open":24481.526163933107,"high":24511.207103852666,"low":24463.49132668133,"close":24472.11104418341},{"time":1788818460,"open":24472.11104418341,"high":24505.950041657623,"low":24448.867225206155,"close":24466.71211503795},{"time":1788818520,"open":24466.71211503795,"high":24515.227210237106,"low":24438.72729902921,"close":24465.189123636275},{"time":1788818580,"open":24465.189123636275,"high":24519.5565555742,"low":24463.268685806317,"close":24475.286676916472},{"time":1788818640,"open":24475.286676916472,"high":24524.50437881659,"low":24473.092374154043,"close":24482.010954570967},{"time":1788818700,"open":24523.416967181554,"high":24566.911545729436,"low":24502.888971045406,"close":24519.6309072217},{"time":1788818760,"open":24519.6309072217,"high":24561.955354316968,"low":24503.256200677195,"close":24512.543239742467},{"time":1788818820,"open":24512.543239742467,"high":24574.9653567747,"low":24512.543239742467,"close":24526.865328901407},{"time":1788818880,"open":24526.865328901407,"high":24565.9822598396,"low":24518.681608046827,"close":24527.234846442738},{"time":1788818940,"open":24527.234846442738,"high":24567.22130769272,"low":24514.986784526325,"close":24526.023681196202},{"time":1788819000,"open":24526.425643545852,"high":24566.694644119143,"low":24524.512141227464,"close":24530.319559285865},{"time":1788819060,"open":24530.319559285865,"high":24567.62394523925,"low":24510.933548395755,"close":24528.987925560697},{"time":1788819120,"open":24528.987925560697,"high":24558.33093403818,"low":24504.207968409184,"close":24514.361164528556},{"time":1788819180,"open":24514.361164528556,"high":24558.33093403818,"low":24506.886387691346,"close":24517.59272510801},{"time":1788819240,"open":24517.59272510801,"high":24551.206292117353,"low":24507.248453530035,"close":24514.46333941611},{"time":1788819300,"open":24515.72356371963,"high":24553.08797120846,"low":24502.657250333887,"close":24512.523008197946},{"time":1788819360,"open":24512.523008197946,"high":24544.414048206734,"low":24479.57280549116,"close":24497.149732894544},{"time":1788819420,"open":24497.149732894544,"high":24546.272745992817,"low":24476.37509851934,"close":24489.975551580756},{"time":1788819480,"open":24489.975551580756,"high":24536.3596911337,"low":24478.227753012143,"close":24490.792877162767},{"time":1788819540,"open":24490.792877162767,"high":24530.783597775448,"low":24477.07049348936,"close":24487.142182928426},{"time":1788819600,"open":24480.192305346074,"high":24518.8662133185,"low":24459.717468292387,"close":24471.215933540654},{"time":1788819660,"open":24471.215933540654,"high":24527.227979467207,"low":24471.215933540654,"close":24484.44458529167},{"time":1788819720,"open":24484.44458529167,"high":24534.35096544574,"low":24483.181225362063,"close":24494.238265884833},{"time":1788819780,"open":24494.238265884833,"high":24546.119377062445,"low":24491.1321535432,"close":24503.155456977453},{"time":1788819840,"open":24503.155456977453,"high":24553.552058083522,"low":24501.881328504754,"close":24512.247872282172},{"time":1788819900,"open":24510.977906231557,"high":24548.25412511941,"low":24501.174968009327,"close":24512.05126163762},{"time":1788819960,"open":24512.05126163762,"high":24548.25412511941,"low":24501.288963949577,"close":24511.68099686633},{"time":1788820020,"open":24511.68099686633,"high":24556.30577905221,"low":24505.33880965758,"close":24516.48128865479},{"time":1788820080,"open":24516.48128865479,"high":24551.04123609615,"low":24493.495713572385,"close":24511.066566323283},{"time":1788820140,"open":24511.066566323283,"high":24548.87348311424,"low":24483.353310404622,"close":24500.917439019468},{"time":1788820200,"open":24502.106235824944,"high":24527.147249054553,"low":24471.456321756486,"close":24478.206499130778},{"time":1788820260,"open":24478.206499130778,"high":24513.830406057135,"low":24469.98583956872,"close":24479.960294082703},{"time":1788820320,"open":24479.960294082703,"high":24521.57275663703,"low":24470.317140091698,"close":24477.923329749035},{"time":1788820380,"open":24477.923329749035,"high":24536.204920209413,"low":24475.334032720984,"close":24483.761147738358},{"time":1788820440,"open":24483.761147738358,"high":24513.830406057135,"low":24473.039996183994,"close":24478.865660435982},{"time":1788820500,"open":24481.318328135174,"high":24528.154702349395,"low":24472.97335992464,"close":24479.667812007883},{"time":1788820560,"open":24479.667812007883,"high":24510.711526104536,"low":24463.295882538765,"close":24473.365704293876},{"time":1788820620,"open":24473.365704293876,"high":24511.640701263797,"low":24457.948395404892,"close":24468.179771921667},{"time":1788820680,"open":24468.179771921667,"high":24505.446200202066,"low":24450.90073653295,"close":24460.07959086556},{"time":1788820740,"open":24460.07959086556,"high":24498.632249034163,"low":24403.96168930775,"close":24434.645715353538},{"time":1788820800,"open":24424.859691291138,"high":24457.550896605542,"low":24381.731664397066,"close":24400.122462637795},{"time":1788820860,"open":24400.122462637795,"high":24453.17700173965,"low":24394.285204832744,"close":24403.68805677571},{"time":1788820920,"open":24403.68805677571,"high":24446.40526028672,"low":24389.637980430303,"close":24399.307582928323},{"time":1788820980,"open":24399.307582928323,"high":24452.019656042492,"low":24390.060512318898,"close":24401.011045955827},{"time":1788821040,"open":24401.011045955827,"high":24449.81087138414,"low":24388.589310537194,"close":24398.991545396013},{"time":1788821100,"open":24427.363084924815,"high":24483.719504875782,"low":24420.43405412804,"close":24431.399367798105},{"time":1788821160,"open":24431.399367798105,"high":24492.80967228262,"low":24427.933645082656,"close":24441.487846881897},{"time":1788821220,"open":24441.487846881897,"high":24499.628814676096,"low":24441.487846881897,"close":24459.00449351473},{"time":1788821280,"open":24459.00449351473,"high":24518.79842169855,"low":24454.485595048573,"close":24461.95554744493},{"time":1788821340,"open":24461.95554744493,"high":24502.728424854948,"low":24451.837240980003,"close":24461.901801599724},{"time":1788821400,"open":24460.48119097234,"high":24503.47504436488,"low":24454.37603474621,"close":24463.829661158732},{"time":1788821460,"open":24463.829661158732,"high":24503.784987381965,"low":24459.346565816453,"close":24468.091400412814},{"time":1788821520,"open":24468.091400412814,"high":24505.644645484448,"low":24454.117594010047,"close":24464.426369402805},{"time":1788821580,"open":24464.426369402805,"high":24500.995500228237,"low":24454.552342091352,"close":24462.033706459824},{"time":1788821640,"open":24462.033706459824,"high":24497.89607005743,"low":24454.953999419453,"close":24462.084884898773},{"time":1788821700,"open":24461.926946240936,"high":24498.667723233666,"low":24452.80043643804,"close":24461.59294913091},{"time":1788821760,"open":24461.59294913091,"high":24498.04784120178,"low":24456.05098029753,"close":24461.063213797934}]},"pricing":{"KWD":"derived"},"outliers_excluded":8,"wicks_clipped":0}