{"as_of":"2026-09-08T06:19:09.169132+00:00","base":"BTC","window_minutes":1440,"series":{"LKR":[{"time":1788761940,"open":26116071.353578,"high":26158297.34354654,"low":26093296.113833446,"close":26116071.353578},{"time":1788762000,"open":26116071.647597317,"high":26146503.257632572,"low":26091003.08158969,"close":26108740.335697476},{"time":1788762060,"open":26108740.335697476,"high":26144209.90588644,"low":26091354.59051425,"close":26110108.85751957},{"time":1788762120,"open":26110108.85751957,"high":26156659.52965115,"low":26097562.763825443,"close":26118203.926581554},{"time":1788762180,"open":26118203.926581554,"high":26153710.934548985,"low":26100172.49807723,"close":26117174.433174234},{"time":1788762240,"open":26117174.433174234,"high":26157642.394685205,"low":26102790.89521832,"close":26123572.660747826},{"time":1788762300,"open":26145458.83880904,"high":26181524.493117824,"low":26116914.546917964,"close":26141499.449903183},{"time":1788762360,"open":26141499.449903183,"high":26185459.247008607,"low":26119432.096835725,"close":26145840.76959167},{"time":1788762420,"open":26145840.76959167,"high":26166441.26986982,"low":26118342.339981392,"close":26135365.54353695},{"time":1788762480,"open":26135365.54353695,"high":26167424.958342515,"low":26124994.30442564,"close":26130719.40029623},{"time":1788762540,"open":26130719.40029623,"high":26163162.308294166,"low":26111429.866787355,"close":26130059.291701883},{"time":1788762600,"open":26130060.089501802,"high":26172999.99213208,"low":26117139.113613077,"close":26136292.318331636},{"time":1788762660,"open":26136292.318331636,"high":26175623.161472693,"low":26116696.26956351,"close":26135899.913766842},{"time":1788762720,"open":26135899.913766842,"high":26172672.095964503,"low":26111440.800647095,"close":26134627.225500222},{"time":1788762780,"open":26134627.225500222,"high":26164802.587942667,"low":26124962.563134152,"close":26130749.353075445},{"time":1788762840,"open":26130749.353075445,"high":26167753.653450854,"low":26113920.965308327,"close":26131582.088545047},{"time":1788762900,"open":26119940.866027553,"high":26158062.81762006,"low":26106482.27841336,"close":26125729.936531026},{"time":1788762960,"open":26125729.936531026,"high":26159701.568094157,"low":26107806.57810114,"close":26128077.254130337},{"time":1788763020,"open":26128077.254130337,"high":26162323.56885271,"low":26103274.067501184,"close":26124865.48051096},{"time":1788763080,"open":26124865.48051096,"high":26145608.31401693,"low":26099128.220956266,"close":26117453.088335894},{"time":1788763140,"open":26117453.088335894,"high":26118634.481213305,"low":26097483.75564835,"close":26116916.25139668},{"time":1788763200,"open":26116916.602024313,"high":26150197.166418836,"low":26101704.206705328,"close":26117574.42669153},{"time":1788763260,"open":26117574.42669153,"high":26155441.168006346,"low":26100462.297170855,"close":26121672.629050143},{"time":1788763320,"open":26121672.629050143,"high":26149541.666220397,"low":26098967.754492197,"close":26117513.197971176},{"time":1788763380,"open":26117513.197971176,"high":26147247.41552586,"low":26087462.72321014,"close":26112565.65550931},{"time":1788763440,"open":26112565.65550931,"high":26142003.41393835,"low":26090574.18516099,"close":26109457.165353533},{"time":1788763500,"open":26063875.09693511,"high":26096691.703968,"low":26042400.715899896,"close":26063059.349184543},{"time":1788763560,"open":26063059.349184543,"high":26095710.17023542,"low":26044362.079150364,"close":26062085.04492622},{"time":1788763620,"open":26062085.04492622,"high":26096037.348146282,"low":26044724.151546005,"close":26063795.868602004},{"time":1788763680,"open":26063795.868602004,"high":26095055.8144137,"low":26043491.164179526,"close":26062374.386146795},{"time":1788763740,"open":26062374.386146795,"high":26097346.05978972,"low":26050243.394396745,"close":26065806.508902233},{"time":1788763800,"open":26065806.801372793,"high":26096691.996785108,"low":26044000.441251095,"close":26063049.80104921},{"time":1788763860,"open":26063049.80104921,"high":26096691.996785108,"low":26044562.111061882,"close":26063814.312295012},{"time":1788763920,"open":26063814.312295012,"high":26095383.28512698,"low":26044879.154039573,"close":26063317.430679023},{"time":1788763980,"open":26063317.430679023,"high":26095056.107212447,"low":26058826.282637283,"close":26062454.232556857},{"time":1788764040,"open":26062454.232556857,"high":26096037.640956044,"low":26044222.255908802,"close":26062985.33549544},{"time":1788764100,"open":26066657.136063904,"high":26099059.649977256,"low":26063445.99641664,"close":26066817.984270535},{"time":1788764160,"open":26066817.984270535,"high":26100368.54600905,"low":26063230.48792257,"close":26067214.59371172},{"time":1788764220,"open":26067214.59371172,"high":26101022.994024947,"low":26047508.15015021,"close":26066125.180368163},{"time":1788764280,"open":26066125.180368163,"high":26100368.54600905,"low":26046119.131211247,"close":26063362.897943307},{"time":1788764340,"open":26063362.897943307,"high":26101022.994024947,"low":26049443.022783935,"close":26066926.22278433},{"time":1788764400,"open":26066934.372658066,"high":26092850.55180271,"low":26042306.684932996,"close":26060325.77915226},{"time":1788764460,"open":26060325.77915226,"high":26091214.43125143,"low":26041255.53598053,"close":26058070.497536555},{"time":1788764520,"open":26058070.497536555,"high":26096777.241125777,"low":26032423.533361718,"close":26055521.60300055},{"time":1788764580,"open":26055521.60300055,"high":26090232.758920662,"low":26027585.383219294,"close":26048139.143049426},{"time":1788764640,"open":26048139.143049426,"high":26084342.724936057,"low":26026838.51369977,"close":26045933.705854136},{"time":1788764700,"open":26072321.136418413,"high":26105528.17811742,"low":26054092.77126038,"close":26069800.551096797},{"time":1788764760,"open":26069800.551096797,"high":26116665.06935755,"low":26050193.77657969,"close":26072371.68934277},{"time":1788764820,"open":26072371.68934277,"high":26138139.945967037,"low":26063853.08453312,"close":26075142.58726931},{"time":1788764880,"open":26075142.58726931,"high":26127474.404972974,"low":26072805.83539785,"close":26091672.026199754},{"time":1788764940,"open":26091672.026199754,"high":26127474.404972974,"low":26079122.83486616,"close":26094388.022113036},{"time":1788765000,"open":26094395.70130741,"high":26127482.093904182,"low":26077914.12630014,"close":26096109.304236885},{"time":1788765060,"open":26096109.304236885,"high":26127482.093904182,"low":26075471.556486506,"close":26091109.798213847},{"time":1788765120,"open":26091109.798213847,"high":26121258.535203196,"low":26058225.94200936,"close":26082598.827330217},{"time":1788765180,"open":26082598.827330217,"high":26127482.093904182,"low":26062199.38500678,"close":26086284.71651208},{"time":1788765240,"open":26086284.71651208,"high":26107828.750637908,"low":26057495.437068366,"close":26077863.89188426},{"time":1788765300,"open":26103701.56956972,"high":26132056.715895727,"low":26079915.680476166,"close":26097332.002902288},{"time":1788765360,"open":26097332.002902288,"high":26137302.8000545,"low":26087501.3503475,"close":26103569.548589926},{"time":1788765420,"open":26103569.548589926,"high":26134351.87771519,"low":26085349.033741713,"close":26101193.24728374},{"time":1788765480,"open":26101193.24728374,"high":26126482.75147703,"low":26078713.85249851,"close":26095111.80637245},{"time":1788765540,"open":26095111.80637245,"high":26126482.75147703,"low":26067425.449974068,"close":26088301.297088668},{"time":1788765600,"open":26088301.71040473,"high":26123204.362746824,"low":26072151.765224967,"close":26080128.309475902},{"time":1788765660,"open":26080128.309475902,"high":26123532.24301194,"low":26071665.974694803,"close":26088288.06019923},{"time":1788765720,"open":26088288.06019923,"high":26114679.475853756,"low":26049447.893972486,"close":26070581.450649798},{"time":1788765780,"open":26070581.450649798,"high":26113367.95479328,"low":26041185.57268946,"close":26062475.29971604},{"time":1788765840,"open":26062475.29971604,"high":26088449.054644313,"low":26028126.413110238,"close":26042775.633804236},{"time":1788765900,"open":25999956.130834594,"high":26071741.74866633,"low":25988833.97229578,"close":26018147.262513053},{"time":1788765960,"open":26018147.262513053,"high":26074360.477984313,"low":26008882.67485542,"close":26030961.728452805},{"time":1788766020,"open":26030961.728452805,"high":26050137.231792975,"low":25983325.745425086,"close":25999591.966841217},{"time":1788766080,"open":25999591.966841217,"high":26029187.397249117,"low":25979944.934093997,"close":25994748.313655563},{"time":1788766140,"open":25994748.313655563,"high":26028205.373754874,"low":25970182.68100026,"close":25992743.868648294},{"time":1788766200,"open":25992752.38646853,"high":26048836.40333294,"low":25970808.572835203,"close":25994508.66511529},{"time":1788766260,"open":25994508.66511529,"high":26050800.450965047,"low":25993428.644176025,"close":26013959.95151942},{"time":1788766320,"open":26013959.95151942,"high":26055055.887501273,"low":25997503.685141288,"close":26016775.155637644},{"time":1788766380,"open":26016775.155637644,"high":26041307.55407654,"low":25906685.308579113,"close":25960597.38579773},{"time":1788766440,"open":25960597.38579773,"high":26020357.712667424,"low":25938455.131335866,"close":25966253.004842717},{"time":1788766500,"open":26008478.82233721,"high":26043982.71967049,"low":25958888.11441468,"close":25990960.969067033},{"time":1788766560,"open":25990960.969067033,"high":26036113.75355726,"low":25957648.371385243,"close":25974966.13831985},{"time":1788766620,"open":25974966.13831985,"high":26024966.05156352,"low":25965930.433758963,"close":25987102.9649714},{"time":1788766680,"open":25987102.9649714,"high":26031851.396912597,"low":25969974.813520607,"close":25990413.162659153},{"time":1788766740,"open":25990413.162659153,"high":26021687.315683007,"low":25953390.28767438,"close":25975884.243675392},{"time":1788766800,"open":25975893.42575941,"high":26005302.82876024,"low":25923021.66774415,"close":25962351.602586698},{"time":1788766860,"open":25962351.602586698,"high":25992187.88060226,"low":25893437.99088645,"close":25932471.042396553},{"time":1788766920,"open":25932471.042396553,"high":26030221.23026041,"low":25908250.49856857,"close":25950712.3880068},{"time":1788766980,"open":25950712.3880068,"high":26035139.335819654,"low":25950712.3880068,"close":25980911.095597994},{"time":1788767040,"open":25980911.095597994,"high":26035139.335819654,"low":25970907.224815644,"close":25986265.67974354},{"time":1788767100,"open":25993365.326926745,"high":26067177.545059383,"low":25984413.461878628,"close":26012978.07873035},{"time":1788767160,"open":26012978.07873035,"high":26061274.20599128,"low":25989014.70042583,"close":26008083.448051177},{"time":1788767220,"open":26008083.448051177,"high":26059634.389583472,"low":25993184.977324866,"close":26014330.734203763},{"time":1788767280,"open":26014330.734203763,"high":26065537.72865158,"low":25994480.76519842,"close":26013968.258798525},{"time":1788767340,"open":26013968.258798525,"high":26062586.059117526,"low":26000765.655516937,"close":26020493.867476314},{"time":1788767400,"open":26020492.65660938,"high":26065208.552422218,"low":25994969.61130098,"close":26015907.549490884},{"time":1788767460,"open":26015907.549490884,"high":26070128.001416713,"low":25993914.85690473,"close":26019049.20664059},{"time":1788767520,"open":26019049.20664059,"high":26084558.385133892,"low":26007533.380123872,"close":26027836.705542892},{"time":1788767580,"open":26027836.705542892,"high":26077999.119807903,"low":26006372.068662435,"close":26028896.99098364},{"time":1788767640,"open":26028896.99098364,"high":26063896.69935702,"low":25999210.933769483,"close":26016913.254109044},{"time":1788767700,"open":26076131.197652537,"high":26141958.039438065,"low":26061218.89688692,"close":26084502.597560268},{"time":1788767760,"open":26084502.597560268,"high":26139985.780913044,"low":26068486.360326026,"close":26089330.981702827},{"time":1788767820,"open":26089330.981702827,"high":26137027.393125508,"low":26077168.80114164,"close":26089742.186268028},{"time":1788767880,"open":26089742.186268028,"high":26135712.554108825,"low":26077100.092468563,"close":26091054.740101185},{"time":1788767940,"open":26091054.740101185,"high":26145573.846733943,"low":26076330.292936593,"close":26093957.28558228},{"time":1788768000,"open":26093958.95109135,"high":26157737.777218163,"low":26079357.792664785,"close":26097541.672195017},{"time":1788768060,"open":26097541.672195017,"high":26139987.44935999,"low":26082570.88407205,"close":26097873.668617446},{"time":1788768120,"open":26097873.668617446,"high":26147876.48396362,"low":26081893.89407689,"close":26099947.71938208},{"time":1788768180,"open":26099947.71938208,"high":26154779.3892418,"low":26089225.410152204,"close":26108396.529103823},{"time":1788768240,"open":26108396.529103823,"high":26158395.196768463,"low":26089614.606058057,"close":26109459.536614094},{"time":1788768300,"open":26096031.82775866,"high":26142313.995230213,"low":26076261.488043856,"close":26095632.167068854},{"time":1788768360,"open":26095632.167068854,"high":26153484.37986579,"low":26081471.5509129,"close":26103079.400709983},{"time":1788768420,"open":26103079.400709983,"high":26143956.69885309,"low":26086414.79716501,"close":26100232.905260947},{"time":1788768480,"open":26100232.905260947,"high":26149213.350446306,"low":26089835.872681323,"close":26106464.205884747},{"time":1788768540,"open":26106464.205884747,"high":26156441.246386975,"low":26091364.838634923,"close":26111841.33773871},{"time":1788768600,"open":26111842.01084289,"high":26156441.92064084,"low":26092784.877652492,"close":26112070.323169053},{"time":1788768660,"open":26112070.323169053,"high":26158413.16503911,"low":26092699.13198402,"close":26109998.286699764},{"time":1788768720,"open":26109998.286699764,"high":26153485.054043435,"low":26089352.918182455,"close":26105258.830362543},{"time":1788768780,"open":26105258.830362543,"high":26141657.587653816,"low":26092578.906859104,"close":26104954.47988554},{"time":1788768840,"open":26104954.47988554,"high":26149542.565246895,"low":26088943.491696898,"close":26104383.761076912},{"time":1788768900,"open":26111761.527292646,"high":26154632.659385797,"low":26094134.208541922,"close":26109909.968618304},{"time":1788768960,"open":26109909.968618304,"high":26156275.82732107,"low":26093898.31825608,"close":26112627.533804256},{"time":1788769020,"open":26112627.533804256,"high":26148717.2548188,"low":26099132.01127701,"close":26111849.401368145},{"time":1788769080,"open":26111849.401368145,"high":26154961.29297285,"low":26098914.644913528,"close":26110699.550146587},{"time":1788769140,"open":26110699.550146587,"high":26170407.07156445,"low":26096515.87206194,"close":26117227.58801333},{"time":1788769200,"open":26117227.716410063,"high":26164163.16203788,"low":26098228.10272001,"close":26119679.519861907},{"time":1788769260,"open":26119679.519861907,"high":26146088.314660978,"low":26097060.901252817,"close":26110350.078858055},{"time":1788769320,"open":26110350.078858055,"high":26153318.25361174,"low":26095482.753350075,"close":26107780.34499769},{"time":1788769380,"open":26107780.34499769,"high":26159562.291796487,"low":26100477.095392026,"close":26114880.079386264},{"time":1788769440,"open":26114880.079386264,"high":26156604.58949845,"low":26095715.69101343,"close":26110783.31537092},{"time":1788769500,"open":26068745.248040676,"high":26112524.12347871,"low":26052294.26940215,"close":26066328.67638023},{"time":1788769560,"open":26066328.67638023,"high":26131226.079539303,"low":26055852.66860997,"close":26073057.166884508},{"time":1788769620,"open":26073057.166884508,"high":26128929.348093264,"low":26060679.7904539,"close":26077411.868879393},{"time":1788769680,"open":26077411.868879393,"high":26120070.526801404,"low":26052194.075147156,"close":26071696.20107825},{"time":1788769740,"open":26071696.20107825,"high":26107930.660586633,"low":26052884.849544868,"close":26066423.48518494},{"time":1788769800,"open":26066423.494821846,"high":26120398.640950553,"low":26056893.142415296,"close":26070910.94232757},{"time":1788769860,"open":26070910.94232757,"high":26112196.028640244,"low":26059369.2417918,"close":26073493.559888374},{"time":1788769920,"open":26073493.559888374,"high":26127616.93978363,"low":26065260.74795653,"close":26082963.383644212},{"time":1788769980,"open":26082963.383644212,"high":26129585.566738103,"low":26056706.078222994,"close":26075997.937018212},{"time":1788770040,"open":26075997.937018212,"high":26125976.417321566,"low":26065492.375725865,"close":26076992.400980894},{"time":1788770100,"open":26093892.192795552,"high":26138639.831684727,"low":26081659.447176356,"close":26097193.432745244},{"time":1788770160,"open":26097193.432745244,"high":26133715.074764144,"low":26068342.333188195,"close":26085928.008206885},{"time":1788770220,"open":26085928.008206885,"high":26122552.292410824,"low":26060763.753320266,"close":26076034.33350225},{"time":1788770280,"open":26076034.33350225,"high":26127148.732203368,"low":26061367.58787542,"close":26076469.821805675},{"time":1788770340,"open":26076469.821805675,"high":26128790.317843564,"low":26060132.603299845,"close":26077189.19167948},{"time":1788770400,"open":26077189.110122286,"high":26137983.115681317,"low":26064225.718563695,"close":26082370.70028418},{"time":1788770460,"open":26082370.70028418,"high":26132073.407395102,"low":26073493.54841037,"close":26087495.5792921},{"time":1788770520,"open":26087495.5792921,"high":26137654.798554305,"low":26074863.561415352,"close":26088744.565417707},{"time":1788770580,"open":26088744.565417707,"high":26095899.81433364,"low":26074656.386705697,"close":26088315.06599267},{"time":1788770640,"open":26088315.06599267,"high":26091335.818275448,"low":26076728.75417002,"close":26088290.34200219},{"time":1788770700,"open":26108598.92545787,"high":26147158.91071757,"low":26092339.442967784,"close":26108030.36808506},{"time":1788770760,"open":26108030.36808506,"high":26152416.07403622,"low":26092843.88418433,"close":26107035.211533383},{"time":1788770820,"open":26107035.211533383,"high":26156687.51923262,"low":26094932.982429996,"close":26110382.417537533},{"time":1788770880,"open":26110382.417537533,"high":26116821.635973413,"low":26099856.815141894,"close":26112045.948245414},{"time":1788770940,"open":26112045.948245414,"high":26148473.20154723,"low":26077449.12939377,"close":26101645.172497313},{"time":1788771000,"open":26101646.544328544,"high":26150117.439463038,"low":26082593.449386597,"close":26101164.887212727},{"time":1788771060,"open":26101164.887212727,"high":26140588.83044719,"low":26083168.342819415,"close":26100182.44739119},{"time":1788771120,"open":26100182.44739119,"high":26148474.575839616,"low":26079712.27263823,"close":26098689.231724743},{"time":1788771180,"open":26098689.231724743,"high":26144531.703143403,"low":26073275.88696263,"close":26091180.628961775},{"time":1788771240,"open":26091180.628961775,"high":26138945.966823764,"low":26079904.941505488,"close":26094893.786440153},{"time":1788771300,"open":26101103.360844746,"high":26151739.042187154,"low":26085723.67804964,"close":26104495.406517696},{"time":1788771360,"open":26104495.406517696,"high":26154696.9003976,"low":26088323.365553044,"close":26104555.26903629},{"time":1788771420,"open":26104555.26903629,"high":26144508.722117182,"low":26089068.738449544,"close":26104681.52151972},{"time":1788771480,"open":26104681.52151972,"high":26155682.853134416,"low":26089571.771918472,"close":26107165.996682253},{"time":1788771540,"open":26107165.996682253,"high":26148781.18397671,"low":26087194.395050127,"close":26104720.727756616},{"time":1788771600,"open":26104721.3069439,"high":26154040.17885458,"low":26088401.27122021,"close":26104832.385198403},{"time":1788771660,"open":26104832.385198403,"high":26141222.79299161,"low":26089188.63551972,"close":26104767.86507222},{"time":1788771720,"open":26104767.86507222,"high":26146809.858624186,"low":26088308.37339478,"close":26105478.20090837},{"time":1788771780,"open":26105478.20090837,"high":26170275.81271477,"low":26089650.329129133,"close":26107279.671041016},{"time":1788771840,"open":26107279.671041016,"high":26160613.197245847,"low":26089301.201317985,"close":26107427.484267578},{"time":1788771900,"open":26085779.88226271,"high":26123159.331311088,"low":26062802.342109207,"close":26078513.787342265},{"time":1788771960,"open":26078513.787342265,"high":26121517.43925738,"low":26061484.75071859,"close":26078165.354888774},{"time":1788772020,"open":26078165.354888774,"high":26133995.81886556,"low":26059312.38102178,"close":26075059.521923084},{"time":1788772080,"open":26075059.521923084,"high":26171642.188101865,"low":26070729.158622626,"close":26090717.41625902},{"time":1788772140,"open":26090717.41625902,"high":26159280.95649266,"low":26084158.385803454,"close":26105878.585600324},{"time":1788772200,"open":26105878.75017398,"high":26147459.498541746,"low":26094740.219653185,"close":26109677.30707587},{"time":1788772260,"open":26109677.30707587,"high":26163550.040769517,"low":26095662.51040567,"close":26113223.218879405},{"time":1788772320,"open":26113223.218879405,"high":26152713.55314673,"low":26087634.04387954,"close":26105952.07234761},{"time":1788772380,"open":26105952.07234761,"high":26159937.87822859,"low":26091959.11972163,"close":26110601.86606909},{"time":1788772440,"open":26110601.86606909,"high":26150743.28266986,"low":26094882.607351113,"close":26112553.06721886},{"time":1788772500,"open":26117290.847157195,"high":26151875.173801016,"low":26098947.05428019,"close":26113076.398867905},{"time":1788772560,"open":26113076.398867905,"high":26164684.255518794,"low":26095958.40215738,"close":26114916.94470567},{"time":1788772620,"open":26114916.94470567,"high":26156473.305699706,"low":26094394.291491654,"close":26111594.97397429},{"time":1788772680,"open":26111594.97397429,"high":26157130.18168523,"low":26101042.00713223,"close":26116507.787851527},{"time":1788772740,"open":26116507.787851527,"high":26156801.74369247,"low":26098948.896280322,"close":26114198.08589875},{"time":1788772800,"open":26114197.77534188,"high":26151217.986818366,"low":26095891.594939362,"close":26112867.225552596},{"time":1788772860,"open":26112867.225552596,"high":26150232.67285179,"low":26088750.71521289,"close":26107758.40231525},{"time":1788772920,"open":26107758.40231525,"high":26138737.34324177,"low":26086754.393821638,"close":26103060.66180934},{"time":1788772980,"open":26103060.66180934,"high":26138737.34324177,"low":26087168.614445746,"close":26103130.86579784},{"time":1788773040,"open":26103130.86579784,"high":26143663.913074635,"low":26076213.2667806,"close":26098605.401373927},{"time":1788773100,"open":26108219.9735084,"high":26140152.72515983,"low":26081894.444235485,"close":26091917.879510045},{"time":1788773160,"open":26091917.879510045,"high":26147052.46381278,"low":26077857.708755624,"close":26097612.984926887},{"time":1788773220,"open":26097612.984926887,"high":26156580.674333513,"low":26089301.649431303,"close":26108497.99864906},{"time":1788773280,"open":26108497.99864906,"high":26155594.99738309,"low":26097383.4388387,"close":26115113.953530483},{"time":1788773340,"open":26115113.953530483,"high":26153952.202465724,"low":26095111.9302901,"close":26103616.282661293},{"time":1788773400,"open":26103616.013497412,"high":26152966.25584256,"low":26085482.677950617,"close":26107401.59135867},{"time":1788773460,"open":26107401.59135867,"high":26145737.95828067,"low":26082797.45720641,"close":26100897.23879974},{"time":1788773520,"open":26100897.23879974,"high":26143438.045420073,"low":26083930.326185357,"close":26103097.84185066},{"time":1788773580,"open":26103097.84185066,"high":26141795.250519644,"low":26085436.746854503,"close":26103799.77595541},{"time":1788773640,"open":26103799.77595541,"high":26138509.660718787,"low":26071782.852743186,"close":26094587.980105065},{"time":1788773700,"open":26097204.183809403,"high":26131272.510316744,"low":26068064.162962023,"close":26086076.729030166},{"time":1788773760,"open":26086076.729030166,"high":26138991.156349745,"low":26063025.905068357,"close":26082377.57243187},{"time":1788773820,"open":26082377.57243187,"high":26116157.281954914,"low":26046773.694282454,"close":26071490.51663462},{"time":1788773880,"open":26071490.51663462,"high":26119771.79308492,"low":26048689.414453205,"close":26068106.9417132},{"time":1788773940,"open":26068106.9417132,"high":26123714.89613583,"low":26056398.174145073,"close":26074389.405620962},{"time":1788774000,"open":26074387.398582928,"high":26123055.701509807,"low":26064426.260479603,"close":26080238.386534426},{"time":1788774060,"open":26080238.386534426,"high":26124041.477196656,"low":26065858.97262036,"close":26083612.113738142},{"time":1788774120,"open":26083612.113738142,"high":26119769.78255364,"low":26062066.479623225,"close":26080430.796512093},{"time":1788774180,"open":26080430.796512093,"high":26119769.78255364,"low":26063426.806696292,"close":26080747.76152891},{"time":1788774240,"open":26080747.76152891,"high":26121412.742031723,"low":26066706.868686963,"close":26082869.908091743},{"time":1788774300,"open":26105944.015161805,"high":26141232.12003516,"low":26087532.514143888,"close":26104744.73853378},{"time":1788774360,"open":26104744.73853378,"high":26159978.42727353,"low":26085867.730263397,"close":26105571.832512643},{"time":1788774420,"open":26105571.832512643,"high":26156031.83627598,"low":26089144.042812817,"close":26108509.55098401},{"time":1788774480,"open":26108509.55098401,"high":26125126.06124951,"low":26098323.762540866,"close":26113819.414784912},{"time":1788774540,"open":26113819.414784912,"high":26152743.010444686,"low":26097863.56395032,"close":26114126.480836727},{"time":1788774600,"open":26114135.401972752,"high":26162289.542941924,"low":26097798.68141955,"close":26116109.46026818},{"time":1788774660,"open":26116109.46026818,"high":26169524.96224254,"low":26085730.871472172,"close":26117420.11034377},{"time":1788774720,"open":26117420.11034377,"high":26136636.692694288,"low":26074765.744148005,"close":26097052.635688286},{"time":1788774780,"open":26097052.635688286,"high":26137952.223476216,"low":26070918.962658953,"close":26088071.8042347},{"time":1788774840,"open":26088071.8042347,"high":26135321.161912356,"low":26065686.553241972,"close":26082133.201221153},{"time":1788774900,"open":26053401.191096157,"high":26104230.91727402,"low":26039347.7415725,"close":26057179.739099044},{"time":1788774960,"open":26057179.739099044,"high":26100617.192883257,"low":26043117.07488991,"close":26059390.374153957},{"time":1788775020,"open":26059390.374153957,"high":26109487.243660584,"low":26043481.858305026,"close":26061562.05936201},{"time":1788775080,"open":26061562.05936201,"high":26100617.192883257,"low":26040120.593641456,"close":26062532.591587603},{"time":1788775140,"open":26062532.591587603,"high":26098317.550089136,"low":26035360.667798962,"close":26050605.736945473},{"time":1788775200,"open":26050616.082498737,"high":26114096.900012404,"low":26036091.485994387,"close":26065672.63297276},{"time":1788775260,"open":26065672.63297276,"high":26117382.10530867,"low":26044827.12601819,"close":26067671.789438214},{"time":1788775320,"open":26067671.789438214,"high":26111468.735775393,"low":26045024.363033608,"close":26063895.734516136},{"time":1788775380,"open":26063895.734516136,"high":26119024.707956802,"low":26048285.03971976,"close":26069545.919431586},{"time":1788775440,"open":26069545.919431586,"high":26117382.10530867,"low":26062074.699023344,"close":26078700.935267977},{"time":1788775500,"open":26098742.8953117,"high":26136796.246533755,"low":26079903.541407466,"close":26097874.842390224},{"time":1788775560,"open":26097874.842390224,"high":26146659.436644148,"low":26079004.485396586,"close":26098956.775509648},{"time":1788775620,"open":26098956.775509648,"high":26138440.111552153,"low":26077376.666463714,"close":26098367.82207137},{"time":1788775680,"open":26098367.82207137,"high":26138768.88455583,"low":26066146.672716506,"close":26091325.910316415},{"time":1788775740,"open":26091325.910316415,"high":26137453.792541113,"low":26059172.319929693,"close":26075097.638518844},{"time":1788775800,"open":26075105.68193026,"high":26124968.477193918,"low":26063711.373592336,"close":26083645.721157443},{"time":1788775860,"open":26083645.721157443,"high":26131215.166190755,"low":26069551.09192606,"close":26085498.065688923},{"time":1788775920,"open":26085498.065688923,"high":26146996.275235396,"low":26074655.22286463,"close":26097523.39544498},{"time":1788775980,"open":26097523.39544498,"high":26131215.166190755,"low":26072786.74745657,"close":26085856.782727804},{"time":1788776040,"open":26085856.782727804,"high":26129900.07377037,"low":26074474.932610177,"close":26093720.03814588},{"time":1788776100,"open":26135751.042379804,"high":26178904.712099906,"low":26112516.75384288,"close":26135706.732562345},{"time":1788776160,"open":26135706.732562345,"high":26181539.133565813,"low":26115199.132433392,"close":26130127.45978074},{"time":1788776220,"open":26130127.45978074,"high":26202834.46545937,"low":26118502.20475808,"close":26141607.034898132},{"time":1788776280,"open":26141607.034898132,"high":26193064.727479164,"low":26124765.498471495,"close":26145528.86000303},{"time":1788776340,"open":26145528.86000303,"high":26186149.371131156,"low":26125842.512245245,"close":26138631.627805836},{"time":1788776400,"open":26138640.56359136,"high":26188463.442731857,"low":26127147.450101882,"close":26148732.92792815},{"time":1788776460,"open":26148732.92792815,"high":26189451.3511193,"low":26127474.554997027,"close":26150758.303017836},{"time":1788776520,"open":26150758.303017836,"high":26184511.80918208,"low":26126338.507866353,"close":26149168.401560724},{"time":1788776580,"open":26149168.401560724,"high":26187146.231548596,"low":26126049.791949794,"close":26146979.47472026},{"time":1788776640,"open":26146979.47472026,"high":26184182.50638627,"low":26113255.378122088,"close":26143910.665018164},{"time":1788776700,"open":26145014.758950755,"high":26192862.585217915,"low":26116726.40735762,"close":26152118.06532055},{"time":1788776760,"open":26152118.06532055,"high":26196155.75224524,"low":26112420.116563298,"close":26136913.15354696},{"time":1788776820,"open":26136913.15354696,"high":26190886.685001522,"low":26126789.027766027,"close":26146486.601750858},{"time":1788776880,"open":26146486.601750858,"high":26190557.36829879,"low":26131711.592726503,"close":26153440.084843844},{"time":1788776940,"open":26153440.084843844,"high":26190228.051596057,"low":26129447.83791207,"close":26153093.81881414},{"time":1788777000,"open":26153101.565862324,"high":26186613.32484101,"low":26128929.807763074,"close":26150998.537237957},{"time":1788777060,"open":26150998.537237957,"high":26189247.85924327,"low":26131585.52429756,"close":26152463.40139918},{"time":1788777120,"open":26152463.40139918,"high":26185625.374440163,"low":26130359.18349963,"close":26151208.062802736},{"time":1788777180,"open":26151208.062802736,"high":26185625.374440163,"low":26125875.76989833,"close":26148742.34495195},{"time":1788777240,"open":26148742.34495195,"high":26193858.29444722,"low":26124243.132413577,"close":26148604.306663312},{"time":1788777300,"open":26150619.813268982,"high":26190607.814243395,"low":26129361.58499268,"close":26152305.93856892},{"time":1788777360,"open":26152305.93856892,"high":26187314.392406687,"low":26121035.246507045,"close":26146721.262032263},{"time":1788777420,"open":26146721.262032263,"high":26196206.6313658,"low":26121210.80445537,"close":26147536.17429672},{"time":1788777480,"open":26147536.17429672,"high":26191266.498610735,"low":26126735.88430042,"close":26141955.915241398},{"time":1788777540,"open":26141955.915241398,"high":26186985.050223015,"low":26125920.005067013,"close":26148439.29739529},{"time":1788777600,"open":26148446.450349644,"high":26193249.716923133,"low":26127493.912793968,"close":26153326.813862238},{"time":1788777660,"open":26153326.813862238,"high":26194896.428291947,"low":26134639.15990217,"close":26156563.22280923},{"time":1788777720,"open":26156563.22280923,"high":26195884.455113236,"low":26134355.095871553,"close":26157430.225287892},{"time":1788777780,"open":26157430.225287892,"high":26197860.508755814,"low":26135978.300560445,"close":26157984.727421064},{"time":1788777840,"open":26157984.727421064,"high":26200165.904672157,"low":26136432.29771368,"close":26159609.555217225},{"time":1788777900,"open":26163599.237322565,"high":26205149.949658744,"low":26142148.603259563,"close":26167617.853300005},{"time":1788777960,"open":26167617.853300005,"high":26202844.202139415,"low":26128164.333913427,"close":26166250.842250463},{"time":1788778020,"open":26166250.842250463,"high":26195926.95958143,"low":26135704.573579375,"close":26159193.306981485},{"time":1788778080,"open":26159193.306981485,"high":26190656.679537255,"low":26129999.91402666,"close":26153448.093787074},{"time":1788778140,"open":26153448.093787074,"high":26188350.93201793,"low":26128018.212657258,"close":26148608.625911947},{"time":1788778200,"open":26148616.092053402,"high":26190993.55028139,"low":26128150.616357714,"close":26149895.54534423},{"time":1788778260,"open":26149895.54534423,"high":26210098.32089646,"low":26131105.797673117,"close":26163360.076247502},{"time":1788778320,"open":26163360.076247502,"high":26197910.794814434,"low":26131822.72273633,"close":26159486.329894695},{"time":1788778380,"open":26159486.329894695,"high":26199228.365201678,"low":26137768.420466937,"close":26160063.62635229},{"time":1788778440,"open":26160063.62635229,"high":26197910.794814434,"low":26132433.241717286,"close":26156188.16882113},{"time":1788778500,"open":26152365.64074194,"high":26194411.513749186,"low":26119146.40334849,"close":26146127.880143784},{"time":1788778560,"open":26146127.880143784,"high":26182555.11324004,"low":26106250.493863795,"close":26137764.770989798},{"time":1788778620,"open":26137764.770989798,"high":26171357.401648067,"low":26108484.941313077,"close":26131279.21700817},{"time":1788778680,"open":26131279.21700817,"high":26167734.61260361,"low":26110660.586296536,"close":26134161.09696478},{"time":1788778740,"open":26134161.09696478,"high":26170698.712730892,"low":26111195.667791657,"close":26134512.074080158},{"time":1788778800,"open":26134521.248474166,"high":26171037.244402245,"low":26107666.216859125,"close":26134111.68705843},{"time":1788778860,"open":26134111.68705843,"high":26183881.68279613,"low":26107030.82600759,"close":26135405.40160903},{"time":1788778920,"open":26135405.40160903,"high":26168402.487808626,"low":26102808.362561643,"close":26129120.164989665},{"time":1788778980,"open":26129120.164989665,"high":26158851.495156765,"low":26091220.686324343,"close":26120811.55159763},{"time":1788779040,"open":26120811.55159763,"high":26160168.873453572,"low":26092223.41542704,"close":26116632.91956405},{"time":1788779100,"open":26076628.727575757,"high":26122728.71600326,"low":26056349.681944627,"close":26081468.299073484},{"time":1788779160,"open":26081468.299073484,"high":26121084.5155025,"low":26054291.734326523,"close":26081895.54384335},{"time":1788779220,"open":26081895.54384335,"high":26116809.594200518,"low":26050651.4814898,"close":26078238.021942064},{"time":1788779280,"open":26078238.021942064,"high":26114836.553599603,"low":26040685.436315328,"close":26072320.166157234},{"time":1788779340,"open":26072320.166157234,"high":26118453.794701282,"low":26044014.8948275,"close":26072593.013971694},{"time":1788779400,"open":26072601.77816258,"high":26123066.33725774,"low":26051816.82139362,"close":26078055.981969308},{"time":1788779460,"open":26078055.981969308,"high":26139837.18800296,"low":26053867.693769902,"close":26092156.461673312},{"time":1788779520,"open":26092156.461673312,"high":26140823.70863503,"low":26078153.259703144,"close":26101677.671954893},{"time":1788779580,"open":26101677.671954893,"high":26140166.02821365,"low":26077710.00388467,"close":26101885.385070898},{"time":1788779640,"open":26101885.385070898,"high":26149702.394323673,"low":26079654.413630266,"close":26106512.610843416},{"time":1788779700,"open":26137368.4729178,"high":26176658.556864,"low":26108961.045703053,"close":26136536.58041064},{"time":1788779760,"open":26136536.58041064,"high":26141003.069790736,"low":26110718.53599175,"close":26136007.45305507},{"time":1788779820,"open":26136007.45305507,"high":26176329.327989828,"low":26112193.418814357,"close":26129694.200590264},{"time":1788779880,"open":26129694.200590264,"high":26176987.785738178,"low":26115791.778367396,"close":26140554.974296145},{"time":1788779940,"open":26140554.974296145,"high":26187852.338585988,"low":26117328.134340055,"close":26143987.72836219},{"time":1788780000,"open":26143987.193791706,"high":26189827.176323257,"low":26124701.574564066,"close":26147930.897359632},{"time":1788780060,"open":26147930.897359632,"high":26199045.5846117,"low":26126252.64246812,"close":26149149.6283201},{"time":1788780120,"open":26149149.6283201,"high":26195424.06706981,"low":26131561.74771161,"close":26156600.351599965},{"time":1788780180,"open":26156600.351599965,"high":26191473.32066048,"low":26129854.214928742,"close":26135449.915131204},{"time":1788780240,"open":26135449.915131204,"high":26191473.32066048,"low":26128715.1768645,"close":26137497.78718393},{"time":1788780300,"open":26137499.180094134,"high":26190487.029792164,"low":26132011.119470127,"close":26153086.465213757},{"time":1788780360,"open":26153086.465213757,"high":26197071.60749195,"low":26131768.144749224,"close":26156102.319196966},{"time":1788780420,"open":26156102.319196966,"high":26192133.17421711,"low":26148216.89851193,"close":26155214.02836727},{"time":1788780480,"open":26155214.02836727,"high":26187853.19871225,"low":26128091.955289897,"close":26152233.254746683},{"time":1788780540,"open":26152233.254746683,"high":26187853.19871225,"low":26147966.06516808,"close":26152584.41072286},{"time":1788780600,"open":26148539.79795618,"high":26194666.0044251,"low":26129424.056369558,"close":26150860.560490057},{"time":1788780660,"open":26150860.560490057,"high":26187753.26709107,"low":26118658.167624064,"close":26145248.26280303},{"time":1788780720,"open":26145248.26280303,"high":26195653.538329963,"low":26122104.935141176,"close":26151256.656762235},{"time":1788780780,"open":26151256.656762235,"high":26191703.402710516,"low":26128267.371995565,"close":26151950.876991533},{"time":1788780840,"open":26151950.876991533,"high":26188740.80099593,"low":26127746.982927892,"close":26150517.8394675},{"time":1788780900,"open":26160711.479426052,"high":26201583.790782403,"low":26138940.52999061,"close":26158250.66368549},{"time":1788780960,"open":26158250.66368549,"high":26194997.665102895,"low":26127533.17628472,"close":26139776.972355623},{"time":1788781020,"open":26139776.972355623,"high":26197302.809090722,"low":26127083.987900127,"close":26148481.597009543},{"time":1788781080,"open":26148481.597009543,"high":26184130.557731707,"low":26125156.532202013,"close":26134846.60486627},{"time":1788781140,"open":26134846.60486627,"high":26186435.701719537,"low":26125377.18431355,"close":26146926.78457786},{"time":1788781200,"open":26146925.033145975,"high":26188080.47895076,"low":26123785.863784377,"close":26146797.333845425},{"time":1788781260,"open":26146797.333845425,"high":26187092.56016501,"low":26130191.4163771,"close":26150949.55944426},{"time":1788781320,"open":26150949.55944426,"high":26194666.6041891,"low":26129996.18819605,"close":26150003.975265708},{"time":1788781380,"open":26150003.975265708,"high":26188739.091474596,"low":26125171.528255794,"close":26146583.372854844},{"time":1788781440,"open":26146583.372854844,"high":26184458.110069674,"low":26123827.42805294,"close":26145796.403209113},{"time":1788781500,"open":26148819.335829142,"high":26191766.98905538,"low":26127741.080180593,"close":26149981.131668903},{"time":1788781560,"open":26149981.131668903,"high":26185180.102340415,"low":26124181.474653605,"close":26149057.667053927},{"time":1788781620,"open":26149057.667053927,"high":26198024.5314346,"low":26124032.118889153,"close":26148617.23110957},{"time":1788781680,"open":26148617.23110957,"high":26202306.007799327,"low":26120359.526182167,"close":26141943.542457182},{"time":1788781740,"open":26141943.542457182,"high":26193084.366398375,"low":26124662.098112956,"close":26151575.607370056},{"time":1788781800,"open":26151575.23734926,"high":26184521.043181967,"low":26124065.281077053,"close":26146952.71628852},{"time":1788781860,"open":26146952.71628852,"high":26187485.142161764,"low":26123788.296492424,"close":26146312.911653727},{"time":1788781920,"open":26146312.911653727,"high":26191437.274134822,"low":26113155.99655541,"close":26141763.558771484},{"time":1788781980,"open":26141763.558771484,"high":26191437.274134822,"low":26119691.308522273,"close":26149221.729643296},{"time":1788782040,"open":26149221.729643296,"high":26190449.241141558,"low":26127965.950715497,"close":26154161.682545427},{"time":1788782100,"open":26143941.006023962,"high":26175276.149535645,"low":26118360.461027253,"close":26140614.601981357},{"time":1788782160,"open":26140614.601981357,"high":26179555.9526994,"low":26113832.681139972,"close":26134875.768441554},{"time":1788782220,"open":26134875.768441554,"high":26171325.56199987,"low":26109299.864437867,"close":26133844.143381916},{"time":1788782280,"open":26133844.143381916,"high":26184823.402747102,"low":26109003.75955777,"close":26136718.143689945},{"time":1788782340,"open":26136718.143689945,"high":26177580.658931512,"low":26119447.732439663,"close":26145748.17650705},{"time":1788782400,"open":26145749.926460326,"high":26182849.861415613,"low":26120555.106502794,"close":26144401.874638032},{"time":1788782460,"open":26144401.874638032,"high":26181532.99881555,"low":26116710.04671144,"close":26142416.342766155},{"time":1788782520,"open":26142416.342766155,"high":26181862.214465566,"low":26115564.90437124,"close":26142151.31906361},{"time":1788782580,"open":26142151.31906361,"high":26175607.117115263,"low":26112489.07387446,"close":26139667.29556613},{"time":1788782640,"open":26139667.29556613,"high":26178240.84231539,"low":26115636.673728973,"close":26139384.24745389},{"time":1788782700,"open":26145967.433176994,"high":26188456.098235086,"low":26123124.881824292,"close":26147790.046344314},{"time":1788782760,"open":26147790.046344314,"high":26208543.310562722,"low":26127516.595885627,"close":26159869.03820824},{"time":1788782820,"open":26159869.03820824,"high":26211506.997627456,"low":26143023.681448728,"close":26170580.515639715},{"time":1788782880,"open":26170580.515639715,"high":26208872.609125473,"low":26149607.690238494,"close":26172458.329529732},{"time":1788782940,"open":26172458.329529732,"high":26206238.220623486,"low":26143620.787665382,"close":26167928.885566045},{"time":1788783000,"open":26167929.977114096,"high":26202946.328004703,"low":26142659.80289084,"close":26166730.71386303},{"time":1788783060,"open":26166730.71386303,"high":26200311.939392827,"low":26138099.01970887,"close":26163814.624582794},{"time":1788783120,"open":26163814.624582794,"high":26195701.759322047,"low":26135248.168830574,"close":26159135.745334305},{"time":1788783180,"open":26159135.745334305,"high":26197348.25220447,"low":26132227.17100407,"close":26145672.849765837},{"time":1788783240,"open":26145672.849765837,"high":26192079.474980723,"low":26124928.85901182,"close":26155376.024671305},{"time":1788783300,"open":26161642.928177077,"high":26194073.265533164,"low":26131814.017820258,"close":26157881.862869866},{"time":1788783360,"open":26157881.862869866,"high":26193085.133101046,"low":26129403.488493327,"close":26153635.12275005},{"time":1788783420,"open":26153635.12275005,"high":26190120.735804692,"low":26129680.04324264,"close":26153280.05395705},{"time":1788783480,"open":26153280.05395705,"high":26190779.490759436,"low":26130921.603785183,"close":26154736.085411828},{"time":1788783540,"open":26154736.085411828,"high":26211859.649311285,"low":26131417.466213875,"close":26167576.25108734},{"time":1788783600,"open":26167575.847017247,"high":26215153.019280244,"low":26151438.877586387,"close":26176987.231315676},{"time":1788783660,"open":26176987.231315676,"high":26228657.495643992,"low":26154639.98109182,"close":26182063.20831186},{"time":1788783720,"open":26182063.20831186,"high":26216799.906641677,"low":26154685.99022049,"close":26180614.92493507},{"time":1788783780,"open":26180614.92493507,"high":26214164.886863384,"low":26148561.672634218,"close":26175235.385464698},{"time":1788783840,"open":26175235.385464698,"high":26212847.37697424,"low":26150151.2058631,"close":26175703.40434723},{"time":1788783900,"open":26129746.156813577,"high":26172414.500977516,"low":26107781.922863483,"close":26133363.595581423},{"time":1788783960,"open":26133363.595581423,"high":26203367.02027611,"low":26114085.987607032,"close":26141983.420873795},{"time":1788784020,"open":26141983.420873795,"high":26181292.078760512,"low":26116278.658134937,"close":26140443.507334776},{"time":1788784080,"open":26140443.507334776,"high":26183922.472177695,"low":26121217.977034535,"close":26144284.54441216},{"time":1788784140,"open":26144284.54441216,"high":26179976.88205192,"low":26120557.690950073,"close":26144108.505401738},{"time":1788784200,"open":26144109.797216926,"high":26179649.376446016,"low":26116062.743093524,"close":26140573.21095201},{"time":1788784260,"open":26140573.21095201,"high":26177676.581285648,"low":26116316.4916016,"close":26141197.354579676},{"time":1788784320,"open":26141197.354579676,"high":26179649.376446016,"low":26113201.81239944,"close":26139414.52916914},{"time":1788784380,"open":26139414.52916914,"high":26175374.986931887,"low":26113666.599709496,"close":26137700.96601773},{"time":1788784440,"open":26137700.96601773,"high":26180306.974832803,"low":26110555.219117653,"close":26137370.619754978},{"time":1788784500,"open":26140444.22233969,"high":26181741.437191524,"low":26113815.6251587,"close":26141535.274764452},{"time":1788784560,"open":26141535.274764452,"high":26174507.004309695,"low":26114114.717757117,"close":26138977.345371682},{"time":1788784620,"open":26138977.345371682,"high":26173849.328593165,"low":26111705.501089323,"close":26138457.14671095},{"time":1788784680,"open":26138457.14671095,"high":26172205.13930184,"low":26108358.28666971,"close":26135937.006154492},{"time":1788784740,"open":26135937.006154492,"high":26168916.760719195,"low":26102105.480799057,"close":26122295.79517646},{"time":1788784800,"open":26122295.4878141,"high":26161024.34430278,"low":26102314.59317357,"close":26125631.220350336},{"time":1788784860,"open":26125631.220350336,"high":26173849.020624213,"low":26099940.47224939,"close":26126422.522382863},{"time":1788784920,"open":26126422.522382863,"high":26168587.61495388,"low":26107022.307801854,"close":26129402.33919191},{"time":1788784980,"open":26129402.33919191,"high":26168587.61495388,"low":26106995.325364064,"close":26129855.103717137},{"time":1788785040,"open":26129855.103717137,"high":26132944.133116268,"low":26106891.631506737,"close":26129790.039206307},{"time":1788785100,"open":26137531.099261545,"high":26171735.075118024,"low":26114838.766159616,"close":26137724.989581726},{"time":1788785160,"open":26137724.989581726,"high":26183576.74498171,"low":26114837.53385857,"close":26139975.469309393},{"time":1788785220,"open":26139975.469309393,"high":26187523.968269605,"low":26119711.855973184,"close":26145452.184720017},{"time":1788785280,"open":26145452.184720017,"high":26194431.609023422,"low":26121811.79265759,"close":26150747.35396612},{"time":1788785340,"open":26150747.35396612,"high":26193444.80320145,"low":26131476.91224535,"close":26156967.213079877},{"time":1788785400,"open":26156965.414215133,"high":26196074.483839028,"low":26128502.29314064,"close":26153544.262315534},{"time":1788785460,"open":26153544.262315534,"high":26209889.76439656,"low":26138218.653004166,"close":26161637.11670323},{"time":1788785520,"open":26161637.11670323,"high":26214494.857915737,"low":26141628.63174457,"close":26165600.591780897},{"time":1788785580,"open":26165600.591780897,"high":26221073.562943134,"low":26143336.309233207,"close":26173348.41537443},{"time":1788785640,"open":26173348.41537443,"high":26221073.562943134,"low":26153609.437165655,"close":26182669.406300504},{"time":1788785700,"open":26188589.587442033,"high":26234898.658725996,"low":26161720.07119097,"close":26188708.601956077},{"time":1788785760,"open":26188708.601956077,"high":26223383.321776003,"low":26158680.97926602,"close":26184271.205301117},{"time":1788785820,"open":26184271.205301117,"high":26230621.533573143,"low":26162067.19295648,"close":26187458.252570298},{"time":1788785880,"open":26187458.252570298,"high":26229634.504691713,"low":26166714.38668162,"close":26191540.72805269},{"time":1788785940,"open":26191540.72805269,"high":26257123.319707308,"low":26162404.12171545,"close":26191743.522800963},{"time":1788786000,"open":26191741.925145578,"high":26232264.98158163,"low":26158197.443244126,"close":26186366.778125644},{"time":1788786060,"open":26186366.778125644,"high":26217130.539656244,"low":26152857.792420927,"close":26179040.815038618},{"time":1788786120,"open":26179040.815038618,"high":26209234.30908648,"low":26142118.52738015,"close":26163147.948598985},{"time":1788786180,"open":26163147.948598985,"high":26203641.14576623,"low":26140941.63204543,"close":26164755.89284086},{"time":1788786240,"open":26164755.89284086,"high":26226013.79904723,"low":26144352.926682428,"close":26176559.292201065},{"time":1788786300,"open":26104256.789840117,"high":26144715.975099415,"low":26062664.515338447,"close":26096189.22212325},{"time":1788786360,"open":26096189.22212325,"high":26139138.260704275,"low":26069326.297750756,"close":26095739.077777524},{"time":1788786420,"open":26095739.077777524,"high":26139466.36155105,"low":26068466.44147927,"close":26093503.81971264},{"time":1788786480,"open":26093503.81971264,"high":26130279.53784141,"low":26066444.775359366,"close":26084537.7018825},{"time":1788786540,"open":26084537.7018825,"high":26142091.168325234,"low":26069959.197047252,"close":26101077.362871006},{"time":1788786600,"open":26101079.116753783,"high":26164731.884912536,"low":26079298.106900256,"close":26113731.933782507},{"time":1788786660,"open":26113731.933782507,"high":26165716.187518995,"low":26091495.28172819,"close":26123184.799182225},{"time":1788786720,"open":26123184.799182225,"high":26147670.6397339,"low":26078755.136548024,"close":26108371.89509048},{"time":1788786780,"open":26108371.89509048,"high":26143077.227570422,"low":26079180.194110848,"close":26103254.958632685},{"time":1788786840,"open":26103254.958632685,"high":26162435.1788308,"low":26083351.552109107,"close":26112297.24343452},{"time":1788786900,"open":26135468.71151617,"high":26191233.80250322,"low":26116446.572277464,"close":26142141.145430688},{"time":1788786960,"open":26142141.145430688,"high":26175799.377648443,"low":26105482.359560292,"close":26133694.32833454},{"time":1788787020,"open":26133694.32833454,"high":26167261.185175586,"low":26103246.266312197,"close":26130158.783984635},{"time":1788787080,"open":26130158.783984635,"high":26173500.633521132,"low":26103427.16407099,"close":26131762.37629339},{"time":1788787140,"open":26131762.37629339,"high":26177769.729757562,"low":26113542.76228888,"close":26131666.977071114},{"time":1788787200,"open":26131668.216723554,"high":26182040.068036005,"low":26119659.89746542,"close":26142187.51205906},{"time":1788787260,"open":26142187.51205906,"high":26187294.34057625,"low":26119566.247627955,"close":26144161.433771692},{"time":1788787320,"open":26144161.433771692,"high":26181711.67600224,"low":26119658.248653382,"close":26142980.147506118},{"time":1788787380,"open":26142980.147506118,"high":26187622.732610017,"low":26118561.816382572,"close":26141697.063773047},{"time":1788787440,"open":26141697.063773047,"high":26189264.69277884,"low":26121715.866377063,"close":26149275.282710366},{"time":1788787500,"open":26140336.460235532,"high":26175059.72396517,"low":26113470.43959762,"close":26137009.92966616},{"time":1788787560,"open":26137009.92966616,"high":26172761.76552752,"low":26114570.611052115,"close":26135551.047827058},{"time":1788787620,"open":26135551.047827058,"high":26173746.604857944,"low":26105380.922206577,"close":26121314.601859696},{"time":1788787680,"open":26121314.601859696,"high":26170792.086866677,"low":26107779.341629084,"close":26132343.855962466},{"time":1788787740,"open":26132343.855962466,"high":26180312.20039409,"low":26108167.4719226,"close":26135215.782798752},{"time":1788787800,"open":26135209.19123924,"high":26177351.08021471,"low":26103459.93726976,"close":26134300.796846926},{"time":1788787860,"open":26134300.796846926,"high":26172755.164498538,"low":26105547.373879414,"close":26132341.685751647},{"time":1788787920,"open":26132341.685751647,"high":26167174.409700334,"low":26083735.328646444,"close":26118894.947500408},{"time":1788787980,"open":26118894.947500408,"high":26137629.23723925,"low":26063765.713460457,"close":26094491.789707985},{"time":1788788040,"open":26094491.789707985,"high":26123513.210396733,"low":26035753.6757513,"close":26073101.0648383},{"time":1788788100,"open":26073862.629949424,"high":26108518.36241955,"low":26023700.873368252,"close":26056261.362705946},{"time":1788788160,"open":26056261.362705946,"high":26094401.923264224,"low":26013670.899086963,"close":26044895.80276664},{"time":1788788220,"open":26044895.80276664,"high":26099326.262504455,"low":26007531.76126654,"close":26037811.734942313},{"time":1788788280,"open":26037811.734942313,"high":26106548.626723457,"low":26030044.169661377,"close":26057986.378127083},{"time":1788788340,"open":26057986.378127083,"high":26106548.626723457,"low":26043510.474218078,"close":26066733.386814263},{"time":1788788400,"open":26066734.75412215,"high":26105565.12822011,"low":26020090.686162125,"close":26052616.30298855},{"time":1788788460,"open":26052616.30298855,"high":26095716.449223045,"low":26023162.98484748,"close":26050154.713466477},{"time":1788788520,"open":26050154.713466477,"high":26094403.29202344,"low":26023171.788258933,"close":26050917.968162827},{"time":1788788580,"open":26050917.968162827,"high":26091120.399024416,"low":26026198.967848554,"close":26051762.261304207},{"time":1788788640,"open":26051762.261304207,"high":26089807.241824806,"low":26028138.402077053,"close":26052141.447368257},{"time":1788788700,"open":26124062.30369086,"high":26163807.25379173,"low":26095283.814406592,"close":26121123.302886415},{"time":1788788760,"open":26121123.302886415,"high":26157223.34195354,"low":26085563.343739867,"close":26114775.15914941},{"time":1788788820,"open":26114775.15914941,"high":26149651.84333962,"low":26081442.83850001,"close":26107775.808913235},{"time":1788788880,"open":26107775.808913235,"high":26153272.994850624,"low":26089723.686248325,"close":26115072.780660402},{"time":1788788940,"open":26115072.780660402,"high":26153272.994850624,"low":26089021.155701526,"close":26114551.321755312},{"time":1788789000,"open":26114550.15391453,"high":26149650.673929144,"low":26081467.145895626,"close":26107199.13522549},{"time":1788789060,"open":26107199.13522549,"high":26148004.6960432,"low":26084971.71207052,"close":26109625.60391019},{"time":1788789120,"open":26109625.60391019,"high":26155246.99874134,"low":26083068.64224404,"close":26109355.04438772},{"time":1788789180,"open":26109355.04438772,"high":26169731.60413761,"low":26092579.823261652,"close":26121549.702443976},{"time":1788789240,"open":26121549.702443976,"high":26178290.6891445,"low":26106200.381863393,"close":26135424.878704578},{"time":1788789300,"open":26023036.913434047,"high":26061457.25209404,"low":25994026.370382253,"close":26021524.736129683},{"time":1788789360,"open":26021524.736129683,"high":26057196.112546604,"low":25987889.076453026,"close":26015257.471948627},{"time":1788789420,"open":26015257.471948627,"high":26052934.972999167,"low":25990146.535532124,"close":26014419.45404507},{"time":1788789480,"open":26014419.45404507,"high":26052934.972999167,"low":25988597.2784576,"close":26013244.10561868},{"time":1788789540,"open":26013244.10561868,"high":26048346.05348654,"low":25984302.87072764,"close":26009164.455330998},{"time":1788789600,"open":26009164.215020258,"high":26053590.29220833,"low":25976377.29547722,"close":26006145.6049632},{"time":1788789660,"open":26006145.6049632,"high":26054573.632094808,"low":25986907.701278877,"close":26011739.189167485},{"time":1788789720,"open":26011739.189167485,"high":26057195.871792078,"low":25989364.316510413,"close":26016369.048462644},{"time":1788789780,"open":26016369.048462644,"high":26057195.871792078,"low":25996509.59440051,"close":26019065.056703247},{"time":1788789840,"open":26019065.056703247,"high":26052606.952321853,"low":25976781.02967686,"close":26007067.04948512},{"time":1788789900,"open":26084780.483679038,"high":26117963.60922823,"low":26038169.829566352,"close":26069278.348818377},{"time":1788789960,"open":26069278.348818377,"high":26104484.47288089,"low":26004113.968199085,"close":26039357.236911673},{"time":1788790020,"open":26039357.236911673,"high":26121321.392568786,"low":25990807.685887963,"close":26026592.166467134},{"time":1788790080,"open":26026592.166467134,"high":26071279.771147188,"low":25988199.62160771,"close":26016261.873051275},{"time":1788790140,"open":26016261.873051275,"high":26059773.19133848,"low":25985247.51958841,"close":26013481.13590909},{"time":1788790200,"open":26013479.67235068,"high":26082308.78657993,"low":25993061.422189176,"close":26023747.11887145},{"time":1788790260,"open":26023747.11887145,"high":26080812.32707061,"low":26006401.57683705,"close":26036234.37373532},{"time":1788790320,"open":26036234.37373532,"high":26070292.026123106,"low":26000689.812359765,"close":26029244.922333118},{"time":1788790380,"open":26029244.922333118,"high":26060429.243984822,"low":25986359.25320504,"close":26013257.567265097},{"time":1788790440,"open":26013257.567265097,"high":26064374.356840137,"low":25988240.016685393,"close":26020443.141044647},{"time":1788790500,"open":26086959.63144075,"high":26135638.915281624,"low":26063132.68014571,"close":26087895.72492768},{"time":1788790560,"open":26087895.72492768,"high":26141550.34349917,"low":26065289.32649732,"close":26094990.47085135},{"time":1788790620,"open":26094990.47085135,"high":26144187.142040994,"low":26061781.269464348,"close":26098716.935443882},{"time":1788790680,"open":26098716.935443882,"high":26128036.7509723,"low":26046831.80794925,"close":26065121.696068108},{"time":1788790740,"open":26065121.696068108,"high":26119796.755529087,"low":26056407.575379062,"close":26079144.587674737},{"time":1788790800,"open":26079144.9821957,"high":26115841.95279246,"low":26042034.64939724,"close":26063112.84701209},{"time":1788790860,"open":26063112.84701209,"high":26109579.55616088,"low":26030704.481084988,"close":26062654.064258393},{"time":1788790920,"open":26062654.064258393,"high":26113864.35385617,"low":26036354.121749748,"close":26067109.742753763},{"time":1788790980,"open":26067109.742753763,"high":26107601.957224593,"low":26036428.137357395,"close":26065838.202739425},{"time":1788791040,"open":26065838.202739425,"high":26107931.557047307,"low":26035388.58070218,"close":26061416.393709674},{"time":1788791100,"open":26026309.87626077,"high":26075395.62711228,"low":26002417.7861597,"close":26031242.521066442},{"time":1788791160,"open":26031242.521066442,"high":26079345.49706173,"low":26013940.43820155,"close":26038515.604499042},{"time":1788791220,"open":26038515.604499042,"high":26074408.15962492,"low":25997838.59701463,"close":26026759.274146445},{"time":1788791280,"open":26026759.274146445,"high":26073420.692137558,"low":26004706.524243627,"close":26030094.77667127},{"time":1788791340,"open":26030094.77667127,"high":26064862.64058042,"low":25993779.0602515,"close":26021610.148906033},{"time":1788791400,"open":26021609.642506875,"high":26062228.886757817,"low":25984770.760198366,"close":26014712.955837708},{"time":1788791460,"open":26014712.955837708,"high":26073091.028907415,"low":25984437.45337245,"close":26016377.367092114},{"time":1788791520,"open":26016377.367092114,"high":26078028.366248142,"low":25991422.174036425,"close":26021046.856302813},{"time":1788791580,"open":26021046.856302813,"high":26054987.458658084,"low":25984623.993849274,"close":26017660.95291111},{"time":1788791640,"open":26017660.95291111,"high":26071445.24979384,"low":25982552.53764102,"close":26013033.05787251},{"time":1788791700,"open":25993055.64124121,"high":26051751.876968723,"low":25976282.012769345,"close":26002818.198102284},{"time":1788791760,"open":26002818.198102284,"high":26045831.62227494,"low":25972719.536239944,"close":25998118.448022645},{"time":1788791820,"open":25998118.448022645,"high":26057343.228623968,"low":25981274.935260843,"close":25997637.938722488},{"time":1788791880,"open":25997637.938722488,"high":26042213.688850958,"low":25976312.136783935,"close":25997933.068311717},{"time":1788791940,"open":25997933.068311717,"high":26037280.143272802,"low":25973499.52254388,"close":25992163.956802305},{"time":1788792000,"open":25992163.52041002,"high":26036621.900057,"low":25964902.96550785,"close":25987862.028723292},{"time":1788792060,"open":25987862.028723292,"high":26024123.58480218,"low":25961695.972802993,"close":25990057.285661936},{"time":1788792120,"open":25990057.285661936,"high":26036950.80309002,"low":25947887.107594803,"close":25980536.0919089},{"time":1788792180,"open":25980536.0919089,"high":26044844.47588254,"low":25966373.48703542,"close":25990967.86876506},{"time":1788792240,"open":25990967.86876506,"high":26047475.700146712,"low":25969357.973909985,"close":25995622.55277223},{"time":1788792300,"open":25941410.995745927,"high":25983637.71108127,"low":25910293.677998457,"close":25934521.49244515},{"time":1788792360,"open":25934521.49244515,"high":25994468.876536965,"low":25916463.119497776,"close":25941682.902186267},{"time":1788792420,"open":25941682.902186267,"high":25985278.796756376,"low":25911538.19091108,"close":25936004.221543998},{"time":1788792480,"open":25936004.221543998,"high":25988889.185241606,"low":25918414.71271446,"close":25939711.494300373},{"time":1788792540,"open":25939711.494300373,"high":25994797.09367199,"low":25924222.226213537,"close":25951524.68890823},{"time":1788792600,"open":25951524.750919413,"high":25994797.15578657,"low":25933000.099232506,"close":25954242.695363373},{"time":1788792660,"open":25954242.695363373,"high":26001689.71563848,"low":25934457.53911808,"close":25955040.705389448},{"time":1788792720,"open":25955040.705389448,"high":26030244.60645355,"low":25936391.218338456,"close":25977384.59288917},{"time":1788792780,"open":25977384.59288917,"high":26040091.12052771,"low":25968474.843420822,"close":25991729.3795687},{"time":1788792840,"open":25991729.3795687,"high":26057158.411589593,"low":25984762.015661296,"close":26010104.346596703},{"time":1788792900,"open":25982844.10697983,"high":26019684.788881067,"low":25949357.777231116,"close":25974755.259572957},{"time":1788792960,"open":25974755.259572957,"high":26015422.43801657,"low":25954607.33506748,"close":25967631.190654088},{"time":1788793020,"open":25967631.190654088,"high":26012799.45286919,"low":25950204.686927427,"close":25968299.657078803},{"time":1788793080,"open":25968299.657078803,"high":26005914.116857316,"low":25944991.024020497,"close":25964469.979432095},{"time":1788793140,"open":25964469.979432095,"high":26000668.14656255,"low":25942593.602040395,"close":25961238.56360907},{"time":1788793200,"open":25961237.17695554,"high":26004601.23531391,"low":25935921.461329132,"close":25955849.209564116},{"time":1788793260,"open":25955849.209564116,"high":25999683.138425257,"low":25928439.2087575,"close":25948618.839732632},{"time":1788793320,"open":25948618.839732632,"high":26001978.25030663,"low":25928373.5493645,"close":25950284.260061346},{"time":1788793380,"open":25950284.260061346,"high":25987551.83276658,"low":25921004.26452265,"close":25943671.849315714},{"time":1788793440,"open":25943671.849315714,"high":25981650.1165002,"low":25917921.054197937,"close":25938903.135845635},{"time":1788793500,"open":25939266.178819876,"high":25977423.469756734,"low":25910586.903347794,"close":25932511.33780987},{"time":1788793560,"open":25932511.33780987,"high":25962668.972588535,"low":25891770.427042503,"close":25917802.928086232},{"time":1788793620,"open":25917802.928086232,"high":25968570.771455813,"low":25896436.630463332,"close":25924227.743882902},{"time":1788793680,"open":25924227.743882902,"high":25959718.073154896,"low":25901148.94573415,"close":25919175.702032994},{"time":1788793740,"open":25919175.702032994,"high":25972505.304034,"low":25908012.348627836,"close":25927654.537983287},{"time":1788793800,"open":25927653.97902312,"high":25976439.276600286,"low":25908505.85982941,"close":25929207.198384333},{"time":1788793860,"open":25929207.198384333,"high":25970209.600152463,"low":25904908.112186167,"close":25925517.85843695},{"time":1788793920,"open":25925517.85843695,"high":25959717.513503492,"low":25900595.487166353,"close":25919278.845454462},{"time":1788793980,"open":25919278.845454462,"high":25962668.412873514,"low":25904053.3518539,"close":25923566.41471379},{"time":1788794040,"open":25923566.41471379,"high":25961684.779750176,"low":25896076.57298026,"close":25917623.679518532},{"time":1788794100,"open":25981325.78414926,"high":26025823.86434868,"low":25949824.12759653,"close":25975754.26036508},{"time":1788794160,"open":25975754.26036508,"high":26014319.938768975,"low":25950587.95989151,"close":25971093.82882659},{"time":1788794220,"open":25971093.82882659,"high":26014977.305944957,"low":25943029.29576183,"close":25966454.627008956},{"time":1788794280,"open":25966454.627008956,"high":26031067.518119827,"low":25851612.03656147,"close":25944277.97061055},{"time":1788794340,"open":25944277.97061055,"high":26059020.90673583,"low":25944277.97061055,"close":25991785.4068197},{"time":1788794400,"open":25991794.060346384,"high":26066260.6239907,"low":25966873.474436626,"close":25999830.084678274},{"time":1788794460,"open":25999830.084678274,"high":26049826.43911964,"low":25966079.825746365,"close":25996298.155481886},{"time":1788794520,"open":25996298.155481886,"high":26036350.407525368,"low":25967877.23167042,"close":25990623.557263818},{"time":1788794580,"open":25990623.557263818,"high":26034706.989038263,"low":25971966.454661574,"close":25990279.491058413},{"time":1788794640,"open":25990279.491058413,"high":26042924.081473794,"low":25974924.60841548,"close":25996911.59404143},{"time":1788794700,"open":25997012.22788314,"high":26044997.003248002,"low":25971985.52643128,"close":25994555.35948267},{"time":1788794760,"open":25994555.35948267,"high":26043682.26336899,"low":25969245.92921738,"close":25993700.265720185},{"time":1788794820,"open":25993700.265720185,"high":26028234.069790587,"low":25968079.18169565,"close":25990800.66604737},{"time":1788794880,"open":25990800.66604737,"high":26033164.344336886,"low":25962216.059397765,"close":25986412.86066073},{"time":1788794940,"open":25986412.86066073,"high":26021003.000456017,"low":25955526.16887202,"close":25974332.785660602},{"time":1788795000,"open":25974341.52325999,"high":26019697.013433684,"low":25936299.542747453,"close":25963889.465043563},{"time":1788795060,"open":25963889.465043563,"high":26005563.55497989,"low":25913556.939982664,"close":25943649.98941977},{"time":1788795120,"open":25943649.98941977,"high":25993073.5219277,"low":25914616.912076738,"close":25933346.506745286},{"time":1788795180,"open":25933346.506745286,"high":25980254.80379519,"low":25898287.218973458,"close":25933705.089557108},{"time":1788795240,"open":25933705.089557108,"high":25973681.102188773,"low":25880533.94513231,"close":25914179.400616117},{"time":1788795300,"open":25909733.42481758,"high":25981055.550775092,"low":25887997.106647328,"close":25917359.41154417},{"time":1788795360,"open":25917359.41154417,"high":25978426.521260347,"low":25884623.425086316,"close":25913626.45895776},{"time":1788795420,"open":25913626.45895776,"high":25957394.28514239,"low":25868612.539059244,"close":25905955.723094177},{"time":1788795480,"open":25905955.723094177,"high":25951478.968734212,"low":25861525.61986238,"close":25897460.319172047},{"time":1788795540,"open":25897460.319172047,"high":25954436.626938302,"low":25866788.800860524,"close":25890240.859201394},{"time":1788795600,"open":25890249.848915465,"high":25947215.805266768,"low":25851706.116718356,"close":25885561.962607685},{"time":1788795660,"open":25885561.962607685,"high":25957327.00279378,"low":25841579.55438088,"close":25874194.07990085},{"time":1788795720,"open":25874194.07990085,"high":25957350.079163846,"low":25838317.33634323,"close":25869714.302505232},{"time":1788795780,"open":25869714.302505232,"high":25952473.86612198,"low":25860050.796987638,"close":25883882.25426172},{"time":1788795840,"open":25883882.25426172,"high":25949187.57808747,"low":25863036.389349174,"close":25882043.92428824},{"time":1788795900,"open":25862760.11913715,"high":25915076.46863636,"low":25831286.566037145,"close":25851687.784048844},{"time":1788795960,"open":25851687.784048844,"high":25914419.7007291,"low":25826885.120521907,"close":25851882.242803633},{"time":1788796020,"open":25851882.242803633,"high":25925913.139106154,"low":25837299.321569845,"close":25861503.406634726},{"time":1788796080,"open":25861503.406634726,"high":25935436.273761433,"low":25852482.725676008,"close":25880366.846372258},{"time":1788796140,"open":25880366.846372258,"high":25937406.577483214,"low":25868010.667542994,"close":25886311.491598696},{"time":1788796200,"open":25886319.936397146,"high":25943654.336104628,"low":25867032.751066644,"close":25888391.005727805},{"time":1788796260,"open":25888391.005727805,"high":25940042.111436293,"low":25861981.58935162,"close":25885678.889068928},{"time":1788796320,"open":25885678.889068928,"high":25940042.111436293,"low":25865818.34809618,"close":25884685.822835464},{"time":1788796380,"open":25884685.822835464,"high":25927891.901188258,"low":25866238.731941566,"close":25885798.032978255},{"time":1788796440,"open":25885798.032978255,"high":25924279.676519923,"low":25865825.45260825,"close":25881765.40647735},{"time":1788796500,"open":25867907.04643155,"high":25924839.714287527,"low":25838162.103666216,"close":25868662.5544566},{"time":1788796560,"open":25868662.5544566,"high":25903177.97124555,"low":25827773.96276866,"close":25850090.706833974},{"time":1788796620,"open":25850090.706833974,"high":25906788.261752546,"low":25825236.947409984,"close":25847734.84809409},{"time":1788796680,"open":25847734.84809409,"high":25925167.922515437,"low":25841147.92928755,"close":25873435.613136232},{"time":1788796740,"open":25873435.613136232,"high":25921229.42378053,"low":25845551.91063426,"close":25863705.129787415},{"time":1788796800,"open":25863705.09877111,"high":25937639.804071,"low":25848511.74470969,"close":25877655.661491524},{"time":1788796860,"open":25877655.661491524,"high":25934685.930023365,"low":25865471.149021927,"close":25883333.503396925},{"time":1788796920,"open":25883333.503396925,"high":25943875.76039379,"low":25867102.885768525,"close":25887623.555959653},{"time":1788796980,"open":25887623.555959653,"high":25948470.675579004,"low":25878655.61658693,"close":25895176.907358453},{"time":1788797040,"open":25895176.907358453,"high":25945188.59330385,"low":25863481.93002749,"close":25888994.82147636},{"time":1788797100,"open":25893274.611795362,"high":25942912.423497412,"low":25861633.61775504,"close":25876282.51839858},{"time":1788797160,"open":25876282.51839858,"high":25936018.911319997,"low":25872091.626079723,"close":25885459.137791786},{"time":1788797220,"open":25885459.137791786,"high":25931094.974050414,"low":25860567.872360535,"close":25871212.72592817},{"time":1788797280,"open":25871212.72592817,"high":25938973.273681745,"low":25871212.72592817,"close":25881763.735742807},{"time":1788797340,"open":25881763.735742807,"high":25946851.57331308,"low":25876793.5391076,"close":25892684.371004675},{"time":1788797400,"open":25905849.713741425,"high":25956103.305089716,"low":25894646.283711106,"close":25904212.24866565},{"time":1788797460,"open":25904212.24866565,"high":25949206.287850823,"low":25897560.318674453,"close":25903137.01213419},{"time":1788797520,"open":25903137.01213419,"high":25953475.86995109,"low":25897623.2151541,"close":25907246.00170656},{"time":1788797580,"open":25907246.00170656,"high":25954132.72873575,"low":25902742.169733077,"close":25911497.53734013},{"time":1788797640,"open":25911497.53734013,"high":25954132.72873575,"low":25903944.37145216,"close":25916337.845102657},{"time":1788797700,"open":25858451.33264367,"high":25889607.881640702,"low":25836642.024596687,"close":25847253.845670633},{"time":1788797760,"open":25847253.845670633,"high":25883381.661151476,"low":25820663.959076077,"close":25833774.375702634},{"time":1788797820,"open":25833774.375702634,"high":25888624.794195034,"low":25827145.75675778,"close":25835434.463759802},{"time":1788797880,"open":25835434.463759802,"high":25891246.360716812,"low":25830686.645894364,"close":25849128.02515192},{"time":1788797940,"open":25849128.02515192,"high":25891574.056532037,"low":25838267.61964926,"close":25847015.111856204},{"time":1788798000,"open":25847025.567581806,"high":25889946.050543863,"low":25836892.0765978,"close":25844288.93342773},{"time":1788798060,"open":25844288.93342773,"high":25886013.69917047,"low":25831343.258803014,"close":25840115.503365498},{"time":1788798120,"open":25840115.503365498,"high":25881425.955901507,"low":25822390.054906175,"close":25832294.31056035},{"time":1788798180,"open":25832294.31056035,"high":25890273.74649165,"low":25824613.30943437,"close":25837834.27701447},{"time":1788798240,"open":25837834.27701447,"high":25876838.212632544,"low":25820178.194154356,"close":25829868.840010386},{"time":1788798300,"open":25923348.567902733,"high":25966870.22441588,"low":25910419.234054297,"close":25918683.78810445},{"time":1788798360,"open":25918683.78810445,"high":25978052.208934024,"low":25908694.305550743,"close":25921067.51848607},{"time":1788798420,"open":25921067.51848607,"high":25965883.578723103,"low":25906053.231297523,"close":25913947.53000288},{"time":1788798480,"open":25913947.53000288,"high":25976407.79944606,"low":25908622.524836443,"close":25921885.30185182},{"time":1788798540,"open":25921885.30185182,"high":25971145.689084582,"low":25910051.36506005,"close":25919439.167010665},{"time":1788798600,"open":25919447.79961618,"high":25974772.040989637,"low":25914510.417722907,"close":25924039.47582435},{"time":1788798660,"open":25924039.47582435,"high":25974114.276975382,"low":25917404.860095628,"close":25925984.657500394},{"time":1788798720,"open":25925984.657500394,"high":26007002.477688216,"low":25925984.657500394,"close":25951338.712397225},{"time":1788798780,"open":25951338.712397225,"high":25995162.725431595,"low":25938248.93676486,"close":25947935.111001085},{"time":1788798840,"open":25947935.111001085,"high":26007660.241702475,"low":25937849.781666446,"close":25953232.25204104},{"time":1788798900,"open":25903670.855455883,"high":25972542.731981557,"low":25894843.575529575,"close":25909327.320041105},{"time":1788798960,"open":25909327.320041105,"high":25959636.176912684,"low":25905504.600530732,"close":25915743.61392452},{"time":1788799020,"open":25915743.61392452,"high":25983270.462036576,"low":25912057.688168257,"close":25928103.26333067},{"time":1788799080,"open":25928103.26333067,"high":25978018.39867571,"low":25920376.700170312,"close":25929913.86277064},{"time":1788799140,"open":25929913.86277064,"high":25982942.20807652,"low":25925808.58719431,"close":25934542.741189487},{"time":1788799200,"open":25921341.167370558,"high":25956920.609432448,"low":25909612.789556112,"close":25917551.34666558},{"time":1788799260,"open":25917551.34666558,"high":25968075.562927578,"low":25909842.77871994,"close":25920040.07026246},{"time":1788799320,"open":25920040.07026246,"high":25966435.12859006,"low":25888455.18674178,"close":25921804.73368349},{"time":1788799380,"open":25921804.73368349,"high":25964138.52051753,"low":25910796.95283936,"close":25921432.13708864},{"time":1788799440,"open":25921432.13708864,"high":25954952.088227425,"low":25906757.94897729,"close":25917168.801174685},{"time":1788799500,"open":25936874.98886034,"high":25985850.439728543,"low":25926767.507112954,"close":25937489.17482071},{"time":1788799560,"open":25937489.17482071,"high":25976657.022510402,"low":25924735.78913126,"close":25934080.797841992},{"time":1788799620,"open":25934080.797841992,"high":25969105.286938358,"low":25921617.184532348,"close":25928446.507003814},{"time":1788799680,"open":25928446.507003814,"high":25970090.295926016,"low":25918515.724905,"close":25926997.666381653},{"time":1788799740,"open":25926997.666381653,"high":25962866.896683194,"low":25923927.29152448,"close":25928687.530298088},{"time":1788799800,"open":25928686.249651495,"high":25975999.066868536,"low":25919958.134803005,"close":25927191.820932966},{"time":1788799860,"open":25927191.820932966,"high":25975670.730555534,"low":25919052.40556581,"close":25926989.73354822},{"time":1788799920,"open":25926989.73354822,"high":25977312.412120547,"low":25926989.73354822,"close":25936438.30248921},{"time":1788799980,"open":25936438.30248921,"high":25979610.766311564,"low":25929068.618228048,"close":25937520.290425748},{"time":1788800040,"open":25937520.290425748,"high":25982894.129441585,"low":25928066.634077244,"close":25934172.26187364},{"time":1788800100,"open":25863742.538588278,"high":25907747.866583128,"low":25856016.660279684,"close":25864555.28128534},{"time":1788800160,"open":25864555.28128534,"high":25903491.08618013,"low":25854959.565809056,"close":25861999.21042361},{"time":1788800220,"open":25861999.21042361,"high":25909057.645168666,"low":25853900.836534653,"close":25865537.54448683},{"time":1788800280,"open":25865537.54448683,"high":25912986.980925277,"low":25849712.9586202,"close":25862307.394115277},{"time":1788800340,"open":25862307.394115277,"high":25911677.20233974,"low":25852292.082751818,"close":25865883.94020653},{"time":1788800400,"open":25865882.939891856,"high":25912985.978788983,"low":25863351.51205728,"close":25869279.153544113},{"time":1788800460,"open":25869279.153544113,"high":25909384.087818053,"low":25858400.59066884,"close":25868934.978163537},{"time":1788800520,"open":25868934.978163537,"high":25908401.75391689,"low":25859587.647179876,"close":25867698.237055358},{"time":1788800580,"open":25867698.237055358,"high":25917570.20366108,"low":25862030.074766774,"close":25868912.991376635},{"time":1788800640,"open":25868912.991376635,"high":25908074.309283167,"low":25863163.764940795,"close":25869750.974975426},{"time":1788800700,"open":25870971.5177854,"high":25929271.725242082,"low":25865263.421470657,"close":25878064.97383663},{"time":1788800760,"open":25878064.97383663,"high":25929926.645407405,"low":25866297.01401881,"close":25882258.99198044},{"time":1788800820,"open":25882258.99198044,"high":25932218.86598602,"low":25875147.727783017,"close":25888112.764879916},{"time":1788800880,"open":25888112.764879916,"high":25939422.987804536,"low":25880748.037533164,"close":25887587.888541024},{"time":1788800940,"open":25887587.888541024,"high":25935820.926895276,"low":25882329.724754617,"close":25892845.14522367},{"time":1788801000,"open":25892846.71637316,"high":25942371.702703085,"low":25883996.457434233,"close":25894071.897996422},{"time":1788801060,"open":25894071.897996422,"high":25964391.58171831,"low":25891702.62562082,"close":25898085.204359435},{"time":1788801120,"open":25898085.204359435,"high":25942044.242600553,"low":25891559.718593564,"close":25900072.901037943},{"time":1788801180,"open":25900072.901037943,"high":25948593.444651145,"low":25891559.718593564,"close":25903053.32798032},{"time":1788801240,"open":25903053.32798032,"high":25963001.689162448,"low":25903053.32798032,"close":25912440.281397115},{"time":1788801300,"open":25893273.539193224,"high":25931036.050359957,"low":25876298.405139975,"close":25887481.26527611},{"time":1788801360,"open":25887481.26527611,"high":25933326.575583026,"low":25879756.056738112,"close":25888529.46327932},{"time":1788801420,"open":25888529.46327932,"high":25931690.48613798,"low":25883194.669050485,"close":25891352.91907489},{"time":1788801480,"open":25891352.91907489,"high":25933326.575583026,"low":25885969.601016972,"close":25892020.93094298},{"time":1788801540,"open":25892020.93094298,"high":25930054.396692928,"low":25882550.47646525,"close":25889088.18116966},{"time":1788801600,"open":25889086.469766963,"high":25934960.95059284,"low":25886901.17191942,"close":25894377.178056397},{"time":1788801660,"open":25894377.178056397,"high":25940196.436470903,"low":25872882.352155853,"close":25888390.69991305},{"time":1788801720,"open":25888390.69991305,"high":25932015.989786427,"low":25874875.988585684,"close":25885451.8183019},{"time":1788801780,"open":25885451.8183019,"high":25929071.028980017,"low":25876841.114334088,"close":25887465.356606785},{"time":1788801840,"open":25887465.356606785,"high":25921217.800162923,"low":25870801.8007332,"close":25879405.464777753},{"time":1788801900,"open":25862252.849856745,"high":25909923.490268867,"low":25851222.358367298,"close":25861149.09049323},{"time":1788801960,"open":25861149.09049323,"high":25903383.470456846,"low":25853690.134451974,"close":25860512.75847571},{"time":1788802020,"open":25860512.75847571,"high":25904364.47342865,"low":25853503.284064468,"close":25863255.151688293},{"time":1788802080,"open":25863255.151688293,"high":25916136.509090286,"low":25855481.380444035,"close":25870241.224444408},{"time":1788802140,"open":25870241.224444408,"high":25917117.512062088,"low":25859900.579633307,"close":25870783.281075418},{"time":1788802200,"open":25870782.745425176,"high":25905998.94200227,"low":25860840.46130271,"close":25867950.0848113},{"time":1788802260,"open":25867950.0848113,"high":25902074.930196304,"low":25860866.329625458,"close":25867779.81387109},{"time":1788802320,"open":25867779.81387109,"high":25904363.937083118,"low":25857000.08687816,"close":25865624.160297323},{"time":1788802380,"open":25865624.160297323,"high":25906325.9429861,"low":25855175.80707181,"close":25865247.771854863},{"time":1788802440,"open":25865247.771854863,"high":25897496.916422676,"low":25848504.301620513,"close":25857740.155509666},{"time":1788802500,"open":25825542.28649868,"high":25862310.198342275,"low":25818908.874495555,"close":25824322.607297204},{"time":1788802560,"open":25824322.607297204,"high":25875700.54433071,"low":25812054.626720626,"close":25824902.051949568},{"time":1788802620,"open":25824902.051949568,"high":25873740.981503133,"low":25824902.051949568,"close":25833652.43707012},{"time":1788802680,"open":25833652.43707012,"high":25884845.170859396,"low":25827507.3836365,"close":25837158.071024314},{"time":1788802740,"open":25837158.071024314,"high":25885498.35846859,"low":25829278.164764598,"close":25841214.798382156},{"time":1788802800,"open":25841213.204178527,"high":25888436.105593033,"low":25829460.25815551,"close":25839895.173415255},{"time":1788802860,"open":25839895.173415255,"high":25890395.66829972,"low":25836015.406154435,"close":25843420.441614974},{"time":1788802920,"open":25843420.441614974,"high":25893988.19992864,"low":25835803.172755364,"close":25848721.525654174},{"time":1788802980,"open":25848721.525654174,"high":25891048.855868615,"low":25836890.354705732,"close":25848065.707571123},{"time":1788803040,"open":25848065.707571123,"high":25885170.167748556,"low":25838944.98988413,"close":25842675.021398384},{"time":1788803100,"open":25833899.9293876,"high":25882257.33812605,"low":25829266.807404242,"close":25837848.778499223},{"time":1788803160,"open":25837848.778499223,"high":25880298.440804932,"low":25831790.243941758,"close":25840622.555687454},{"time":1788803220,"open":25840622.555687454,"high":25885848.649881426,"low":25832249.71985799,"close":25840804.357306596},{"time":1788803280,"open":25840804.357306596,"high":25875727.680388995,"low":25828514.455626674,"close":25837140.12139601},{"time":1788803340,"open":25837140.12139601,"high":25884869.20122087,"low":25828378.065590914,"close":25836685.256176617},{"time":1788803400,"open":25836684.53065518,"high":25893030.54628849,"low":25836684.53065518,"close":25848169.506861955},{"time":1788803460,"open":25848169.506861955,"high":25901192.618230607,"low":25838732.420329217,"close":25852903.898965873},{"time":1788803520,"open":25852903.898965873,"high":25899233.7209645,"low":25842197.162233,"close":25854617.63784727},{"time":1788803580,"open":25854617.63784727,"high":25892704.063410807,"low":25842205.983835995,"close":25848679.82802354},{"time":1788803640,"open":25848679.82802354,"high":25894989.4435546,"low":25837119.966899678,"close":25851488.829866007},{"time":1788803700,"open":25807585.481358115,"high":25841234.36590644,"low":25790641.62296708,"close":25797790.862947542},{"time":1788803760,"open":25797790.862947542,"high":25842538.079565562,"low":25795725.815622967,"close":25801875.99101182},{"time":1788803820,"open":25801875.99101182,"high":25839278.795417752,"low":25793618.495590422,"close":25798352.581571},{"time":1788803880,"open":25798352.581571,"high":25848404.79103162,"low":25790491.415907774,"close":25797126.826201487},{"time":1788803940,"open":25797126.826201487,"high":25844493.65005425,"low":25797126.826201487,"close":25802298.9593888},{"time":1788804000,"open":25802298.036911003,"high":25857529.862193055,"low":25796911.664224047,"close":25811354.705051973},{"time":1788804060,"open":25811354.705051973,"high":25849707.580517974,"low":25801811.037201546,"close":25809056.39432044},{"time":1788804120,"open":25809056.39432044,"high":25842863.084052276,"low":25791969.11781959,"close":25803843.656459335},{"time":1788804180,"open":25803843.656459335,"high":25837974.15800535,"low":25790514.660351582,"close":25798031.78490089},{"time":1788804240,"open":25798031.78490089,"high":25838951.943214733,"low":25453647.275109738,"close":25788123.18291443},{"time":1788804300,"open":25839712.084888186,"high":25890315.94723359,"low":25839712.084888186,"close":25849227.409720078},{"time":1788804360,"open":25849227.409720078,"high":25898807.038150605,"low":25839124.45291763,"close":25851930.56776617},{"time":1788804420,"open":25851930.56776617,"high":25908604.45074716,"low":25843835.095124893,"close":25854961.451866407},{"time":1788804480,"open":25854961.451866407,"high":25894888.073111985,"low":25834683.452193815,"close":25848076.680271816},{"time":1788804540,"open":25848076.680271816,"high":25895867.81437164,"low":25836337.803317767,"close":25845935.455328055},{"time":1788804600,"open":25859106.47829705,"high":25909064.2827438,"low":25852275.531898774,"close":25863732.995739773},{"time":1788804660,"open":25863732.995739773,"high":25911024.76381042,"low":25855296.787079684,"close":25866678.408504818},{"time":1788804720,"open":25866678.408504818,"high":25914292.232254785,"low":25863895.090832345,"close":25873859.350327834},{"time":1788804780,"open":25873859.350327834,"high":25914292.232254785,"low":25851754.115661163,"close":25867271.932120435},{"time":1788804840,"open":25867271.932120435,"high":25903836.333232816,"low":25855450.507167775,"close":25864770.028914213},{"time":1788804900,"open":25833422.254027244,"high":25876683.77128599,"low":25827834.80668287,"close":25830792.6153289},{"time":1788804960,"open":25830792.6153289,"high":25875704.718791835,"low":25828453.008486155,"close":25835959.031527027},{"time":1788805020,"open":25835959.031527027,"high":25875052.017129067,"low":25823456.04906861,"close":25835641.388928216},{"time":1788805080,"open":25835641.388928216,"high":25873420.262972146,"low":25824309.252879515,"close":25834048.855775528},{"time":1788805140,"open":25834048.855775528,"high":25882884.43708229,"low":25824595.64335899,"close":25839022.432643335},{"time":1788805200,"open":25839031.17520701,"high":25877018.87753408,"low":25830702.126590896,"close":25841299.976339813},{"time":1788805260,"open":25841299.976339813,"high":25877018.87753408,"low":25831247.155832376,"close":25837893.3375299},{"time":1788805320,"open":25837893.3375299,"high":25877018.87753408,"low":25821356.447873395,"close":25835188.342963},{"time":1788805380,"open":25835188.342963,"high":25865270.24362913,"low":25810281.9538854,"close":25827243.940170232},{"time":1788805440,"open":25827243.940170232,"high":25860048.628560267,"low":25812593.08447439,"close":25824298.751217026},{"time":1788805500,"open":25805215.390826214,"high":25854961.57058904,"low":25796936.451281603,"close":25809038.171995614},{"time":1788805560,"open":25809038.171995614,"high":25849743.81413268,"low":25798697.070720747,"close":25807327.137903433},{"time":1788805620,"open":25807327.137903433,"high":25845830.496790413,"low":25790965.01700827,"close":25803278.0809103},{"time":1788805680,"open":25803278.0809103,"high":25840286.63055553,"low":25792522.766219776,"close":25802365.514349185},{"time":1788805740,"open":25802365.514349185,"high":25840612.740334053,"low":25794338.86319728,"close":25802819.996394385},{"time":1788805800,"open":25802829.134709876,"high":25841274.11182224,"low":25790193.709170997,"close":25803784.67500361},{"time":1788805860,"open":25803784.67500361,"high":25838013.012882065,"low":25791335.45009429,"close":25799348.0925635},{"time":1788805920,"open":25799348.0925635,"high":25838013.012882065,"low":25784799.682291295,"close":25795414.01395727},{"time":1788805980,"open":25795414.01395727,"high":25829534.15563762,"low":25781696.041267,"close":25792540.10022888},{"time":1788806040,"open":25792540.10022888,"high":25835404.133729927,"low":25778369.339236666,"close":25782916.61385007},{"time":1788806100,"open":25802204.145066213,"high":25864521.544949513,"low":25802204.145066213,"close":25815243.326226085},{"time":1788806160,"open":25815243.326226085,"high":25865500.606494628,"low":25809366.45833263,"close":25819639.35849624},{"time":1788806220,"open":25819639.35849624,"high":25856689.052588608,"low":25804671.142678555,"close":25814629.90911625},{"time":1788806280,"open":25814629.90911625,"high":25849835.62177282,"low":25802792.550201643,"close":25811457.7509472},{"time":1788806340,"open":25811457.7509472,"high":25851467.391014673,"low":25800994.32858632,"close":25812326.58072384},{"time":1788806400,"open":25812334.581360105,"high":25849843.634035166,"low":25804331.914650574,"close":25813491.852288224},{"time":1788806460,"open":25813491.852288224,"high":25850496.341934215,"low":25803769.059554424,"close":25814969.364480834},{"time":1788806520,"open":25814969.364480834,"high":25868772.16310766,"low":25806453.44892902,"close":25819595.39203055},{"time":1788806580,"open":25819595.39203055,"high":25864529.561763823,"low":25806893.084331702,"close":25821122.15824659},{"time":1788806640,"open":25821122.15824659,"high":25869751.224956237,"low":25810827.94348336,"close":25824922.17416288},{"time":1788806700,"open":25819533.624269865,"high":25859459.033367004,"low":25811654.161030713,"close":25823293.597123038},{"time":1788806760,"open":25823293.597123038,"high":25858153.889953,"low":25810003.267838333,"close":25821586.15823461},{"time":1788806820,"open":25821586.15823461,"high":25859785.319220506,"low":25807763.88544514,"close":25821956.686361372},{"time":1788806880,"open":25821956.686361372,"high":25867942.46555803,"low":25808342.9049718,"close":25823363.521539893},{"time":1788806940,"open":25823363.521539893,"high":25883930.472379576,"low":25812322.84787705,"close":25834231.64653421},{"time":1788807000,"open":25834241.013985302,"high":25883613.571879573,"low":25828498.487921737,"close":25841553.97675543},{"time":1788807060,"open":25841553.97675543,"high":25882308.42799233,"low":25823624.722978715,"close":25834360.433574446},{"time":1788807120,"open":25834360.433574446,"high":25904188.80927859,"low":25832399.436867077,"close":25843552.456957076},{"time":1788807180,"open":25843552.456957076,"high":25884918.71576682,"low":25829735.491420165,"close":25844129.953969494},{"time":1788807240,"open":25844129.953969494,"high":25880350.712161455,"low":25836378.577968936,"close":25843940.787629284},{"time":1788807300,"open":25866411.41084397,"high":25902852.992842864,"low":25857618.0910611,"close":25869294.907666292},{"time":1788807360,"open":25869294.907666292,"high":25900567.005161002,"low":25840291.472067844,"close":25863840.33809347},{"time":1788807420,"open":25863840.33809347,"high":25893055.902777743,"low":25837466.073949914,"close":25849227.486590166},{"time":1788807480,"open":25849227.486590166,"high":25902852.992842864,"low":25844164.54008841,"close":25860723.53857869},{"time":1788807540,"open":25860723.53857869,"high":25896974.738803793,"low":25846895.335785538,"close":25856348.383070733},{"time":1788807600,"open":25856356.739854664,"high":25896656.538943794,"low":25847463.25907003,"close":25859963.86798835},{"time":1788807660,"open":25859963.86798835,"high":25890125.143456094,"low":25843801.054969188,"close":25857213.305005826},{"time":1788807720,"open":25857213.305005826,"high":25894370.5505231,"low":25842642.574341174,"close":25852299.61665104},{"time":1788807780,"open":25852299.61665104,"high":25886859.445712246,"low":25816055.85292787,"close":25844706.727657013},{"time":1788807840,"open":25844706.727657013,"high":25896983.10871818,"low":25838356.089508563,"close":25850325.29783522},{"time":1788807900,"open":25819282.8738728,"high":25863601.41232765,"low":25811602.661387045,"close":25822611.035861216},{"time":1788807960,"open":25822611.035861216,"high":25862296.70187844,"low":25814063.885947783,"close":25823665.26850891},{"time":1788808020,"open":25823665.26850891,"high":25859361.103367716,"low":25811300.5565913,"close":25823536.15732764},{"time":1788808080,"open":25823536.15732764,"high":25859034.92575541,"low":25809211.821903814,"close":25818867.779918447},{"time":1788808140,"open":25818867.779918447,"high":25857404.0376939,"low":25803761.342130117,"close":25815613.900545917},{"time":1788808200,"open":25815623.798951644,"high":25861328.084971517,"low":25805822.044067357,"close":25817976.24566549},{"time":1788808260,"open":25817976.24566549,"high":25852521.286062576,"low":25807771.65289396,"close":25816607.599574763},{"time":1788808320,"open":25816607.599574763,"high":25851868.93058784,"low":25810022.891092774,"close":25816579.69306109},{"time":1788808380,"open":25816579.69306109,"high":25853825.99701205,"low":25808284.290946536,"close":25816698.953066327},{"time":1788808440,"open":25816698.953066327,"high":25852847.463799946,"low":25810571.67639014,"close":25818166.53150661},{"time":1788808500,"open":25786376.011950854,"high":25821340.016898375,"low":25778870.727802135,"close":25787652.021962315},{"time":1788808560,"open":25787652.021962315,"high":25830461.747894365,"low":25781344.90049049,"close":25789663.661921285},{"time":1788808620,"open":25789663.661921285,"high":25828507.091252368,"low":25778823.544561587,"close":25788650.52373039},{"time":1788808680,"open":25788650.52373039,"high":25828507.091252368,"low":25782827.610232882,"close":25791894.289636385},{"time":1788808740,"open":25791894.289636385,"high":25828832.867359366,"low":25781872.12470437,"close":25790248.475315496},{"time":1788808800,"open":25790258.453578047,"high":25829494.413016327,"low":25781043.784626238,"close":25789855.64175345},{"time":1788808860,"open":25789855.64175345,"high":25837964.595075432,"low":25782680.79590571,"close":25793157.25071821},{"time":1788808920,"open":25793157.25071821,"high":25845457.448435415,"low":25791019.430817783,"close":25803141.748807617},{"time":1788808980,"open":25803141.748807617,"high":25844154.343503244,"low":25796815.48191308,"close":25807932.095840905},{"time":1788809040,"open":25807932.095840905,"high":25853927.63049452,"low":25797769.498283453,"close":25808272.618229344},{"time":1788809100,"open":25792029.106395878,"high":25833097.387085862,"low":25779819.733816475,"close":25792381.548614755},{"time":1788809160,"open":25792381.548614755,"high":25825609.24966538,"low":25780126.012579486,"close":25787597.540035248},{"time":1788809220,"open":25787597.540035248,"high":25833097.387085862,"low":25781168.971016522,"close":25790549.150589284},{"time":1788809280,"open":25790549.150589284,"high":25830492.8175483,"low":25781047.092774812,"close":25791170.805967946},{"time":1788809340,"open":25791170.805967946,"high":25830492.8175483,"low":25779402.494120315,"close":25790503.85571292},{"time":1788809400,"open":25790512.41750657,"high":25838315.103823904,"low":25785104.88313106,"close":25794161.124074362},{"time":1788809460,"open":25794161.124074362,"high":25842221.959427223,"low":25785656.629863743,"close":25795809.553187933},{"time":1788809520,"open":25795809.553187933,"high":25882592.800661474,"low":25789837.23286641,"close":25820606.43833894},{"time":1788809580,"open":25820606.43833894,"high":25865988.664347388,"low":25809862.897125825,"close":25820474.08731828},{"time":1788809640,"open":25820474.08731828,"high":25894826.7966048,"low":25811670.43215506,"close":25826279.5507215},{"time":1788809700,"open":25838737.800732795,"high":25905501.522675198,"low":25831862.172613848,"close":25851821.8460988},{"time":1788809760,"open":25851821.8460988,"high":25901918.510808762,"low":25842440.06756163,"close":25856727.969283096},{"time":1788809820,"open":25856727.969283096,"high":25895403.943778884,"low":25839885.13352358,"close":25852897.619747106},{"time":1788809880,"open":25852897.619747106,"high":25887260.73499153,"low":25840105.83227435,"close":25849805.56628429},{"time":1788809940,"open":25849805.56628429,"high":25891169.47520946,"low":25839275.179494876,"close":25848184.192631256},{"time":1788810000,"open":25848194.308007732,"high":25879127.653686047,"low":25837053.529270567,"close":25843732.3164946},{"time":1788810060,"open":25843732.3164946,"high":25882384.938475683,"low":25828339.670748442,"close":25841015.674696494},{"time":1788810120,"open":25841015.674696494,"high":25879127.653686047,"low":25830978.296606854,"close":25838620.765017007},{"time":1788810180,"open":25838620.765017007,"high":25875870.368896406,"low":25833227.682069644,"close":25840976.24740792},{"time":1788810240,"open":25840976.24740792,"high":25875870.368896406,"low":25833868.329546224,"close":25839776.938102983},{"time":1788810300,"open":25837108.89062856,"high":25878409.712190554,"low":25829678.629039325,"close":25838090.092590634},{"time":1788810360,"open":25838090.092590634,"high":25884597.914271347,"low":25826497.623470556,"close":25839939.146309193},{"time":1788810420,"open":25839939.146309193,"high":25873198.59464883,"low":25829662.19883451,"close":25836568.048171647},{"time":1788810480,"open":25836568.048171647,"high":25873198.59464883,"low":25829642.920278337,"close":25836358.096928827},{"time":1788810540,"open":25836358.096928827,"high":25884923.609117705,"low":25827219.07589297,"close":25838855.040833987},{"time":1788810600,"open":25838863.39842096,"high":25888188.931122612,"low":25835462.41426467,"close":25845237.794725485},{"time":1788810660,"open":25845237.794725485,"high":25886234.76141239,"low":25836455.817062445,"close":25845698.63510343},{"time":1788810720,"open":25845698.63510343,"high":25888840.321026016,"low":25838118.41154174,"close":25846838.436500855},{"time":1788810780,"open":25846838.436500855,"high":25889491.710929424,"low":25838599.888019823,"close":25847172.974521928},{"time":1788810840,"open":25847172.974521928,"high":25888840.321026016,"low":25834697.308293395,"close":25844440.218577754},{"time":1788810900,"open":25857179.676324192,"high":25890848.43347501,"low":25843796.399587512,"close":25858178.90699141},{"time":1788810960,"open":25858178.90699141,"high":25892151.85545895,"low":25844897.509777825,"close":25851629.78974256},{"time":1788811020,"open":25851629.78974256,"high":25893129.4219469,"low":25846694.326344013,"close":25854571.538075503},{"time":1788811080,"open":25854571.538075503,"high":25887589.87851516,"low":25842727.25900863,"close":25850340.344080016},{"time":1788811140,"open":25850340.344080016,"high":25899320.676370617,"low":25842802.089204885,"close":25853351.187078763},{"time":1788811200,"open":25853359.755736846,"high":25904542.94992826,"low":25848289.611765735,"close":25857953.339649342},{"time":1788811260,"open":25857953.339649342,"high":25895744.848620687,"low":25846022.332460746,"close":25857349.892971594},{"time":1788811320,"open":25857349.892971594,"high":25890531.15895694,"low":25843989.434910085,"close":25852929.89307808},{"time":1788811380,"open":25852929.89307808,"high":25891182.87016491,"low":25839268.66872331,"close":25849890.395232484},{"time":1788811440,"open":25849890.395232484,"high":25885969.180501163,"low":25836543.11445578,"close":25846513.64894009},{"time":1788811500,"open":25826752.89818815,"high":25855433.250700355,"low":25799632.698856443,"close":25814443.38228428},{"time":1788811560,"open":25814443.38228428,"high":25846641.87591263,"low":25795482.221044153,"close":25804725.782029632},{"time":1788811620,"open":25804725.782029632,"high":25832315.191073373,"low":25787518.217655268,"close":25795674.60239403},{"time":1788811680,"open":25795674.60239403,"high":25846641.87591263,"low":25782399.937005457,"close":25796496.830727227},{"time":1788811740,"open":25796496.830727227,"high":25841432.172334716,"low":25792187.449264508,"close":25802364.11760371},{"time":1788811800,"open":25802373.18373194,"high":25836882.759957835,"low":25786420.030308597,"close":25794423.98762789},{"time":1788811860,"open":25794423.98762789,"high":25835580.333605725,"low":25792784.838336654,"close":25799321.843913496},{"time":1788811920,"open":25799321.843913496,"high":25831021.841373343,"low":25780494.465391252,"close":25793005.951520756},{"time":1788811980,"open":25793005.951520756,"high":25834603.513841644,"low":25785954.093385857,"close":25792906.549785983},{"time":1788812040,"open":25792906.549785983,"high":25836557.153369807,"low":25782788.199517887,"close":25789427.403367918},{"time":1788812100,"open":25765100.700996585,"high":25807957.101514596,"low":25759451.399435747,"close":25769129.872191846},{"time":1788812160,"open":25769129.872191846,"high":25809258.299311385,"low":25759271.5493389,"close":25767210.440287035},{"time":1788812220,"open":25767210.440287035,"high":25809258.299311385,"low":25764993.38591127,"close":25770395.874769337},{"time":1788812280,"open":25770395.874769337,"high":25813161.892701752,"low":25766280.625086937,"close":25771793.115984865},{"time":1788812340,"open":25771793.115984865,"high":25815764.28829533,"low":25771793.115984865,"close":25777807.791988946},{"time":1788812400,"open":25777817.553407513,"high":25811870.469218522,"low":25762967.830434658,"close":25771335.980290536},{"time":1788812460,"open":25771335.980290536,"high":25809268.07263948,"low":25759734.069498654,"close":25767310.933203354},{"time":1788812520,"open":25767310.933203354,"high":25798858.486323316,"low":25749997.170284268,"close":25760490.68641179},{"time":1788812580,"open":25760490.68641179,"high":25792677.794448093,"low":25746750.80790784,"close":25752711.91237754},{"time":1788812640,"open":25752711.91237754,"high":25802762.08119188,"low":25747476.325017855,"close":25758041.267367937},{"time":1788812700,"open":25756160.137113698,"high":25797624.926786076,"low":25751000.983555913,"close":25759551.88318568},{"time":1788812760,"open":25759551.88318568,"high":25794372.16863114,"low":25751868.0225734,"close":25752680.27137221},{"time":1788812820,"open":25752680.27137221,"high":25799251.30586354,"low":25752454.23744091,"close":25757051.13110847},{"time":1788812880,"open":25757051.13110847,"high":25797624.926786076,"low":25755596.66243795,"close":25760275.466274712},{"time":1788812940,"open":25760275.466274712,"high":25796649.099339593,"low":25755956.25300515,"close":25760206.60325547},{"time":1788813000,"open":25760214.274722952,"high":25804138.12764408,"low":25756319.46403219,"close":25761077.075390324},{"time":1788813060,"open":25761077.075390324,"high":25801210.644432828,"low":25757133.319763534,"close":25763198.377115235},{"time":1788813120,"open":25763198.377115235,"high":25810318.36997895,"low":25755526.20581514,"close":25763018.716605194},{"time":1788813180,"open":25763018.716605194,"high":25803812.851731718,"low":25762555.46585362,"close":25766709.89000653},{"time":1788813240,"open":25766709.89000653,"high":25803812.851731718,"low":25758496.54365789,"close":25768565.546767194},{"time":1788813300,"open":25789777.050548192,"high":25825704.456810173,"low":25780014.867827963,"close":25787218.974692993},{"time":1788813360,"open":25787218.974692993,"high":25825704.456810173,"low":25776402.69951729,"close":25786348.92984738},{"time":1788813420,"open":25786348.92984738,"high":25821797.93283491,"low":25776071.71707045,"close":25783254.36974503},{"time":1788813480,"open":25783254.36974503,"high":25818868.039853457,"low":25778144.0907482,"close":25782283.071526326},{"time":1788813540,"open":25782283.071526326,"high":25788432.962649498,"low":25773726.68495971,"close":25781296.291159596},{"time":1788813600,"open":25781306.19124741,"high":25788345.202340934,"low":25777078.62169808,"close":25783201.774955165},{"time":1788813660,"open":25783201.774955165,"high":25827016.549109302,"low":25775193.87554337,"close":25783748.1508272},{"time":1788813720,"open":25783748.1508272,"high":25823110.02363392,"low":25772556.109846655,"close":25783719.908042338},{"time":1788813780,"open":25783719.908042338,"high":25820831.217106618,"low":25771774.200302925,"close":25780676.94165168},{"time":1788813840,"open":25780676.94165168,"high":25814320.341314316,"low":25762555.897848696,"close":25771757.448931925},{"time":1788813900,"open":25897489.683676783,"high":25941241.622962035,"low":25882521.42634768,"close":25897471.33196653},{"time":1788813960,"open":25897471.33196653,"high":25945821.47116594,"low":25884688.60684688,"close":25900359.350685164},{"time":1788814020,"open":25900359.350685164,"high":25938297.434830952,"low":25893765.599042285,"close":25901946.37679804},{"time":1788814080,"open":25901946.37679804,"high":25954981.16757375,"low":25892197.87147085,"close":25905526.150632896},{"time":1788814140,"open":25905526.150632896,"high":25954654.035559185,"low":25896928.487456586,"close":25909244.011872973},{"time":1788814200,"open":25909254.887240086,"high":25952702.137075823,"low":25905989.694507346,"close":25914514.129978094},{"time":1788814260,"open":25914514.129978094,"high":25960880.44087277,"low":25907231.021532506,"close":25920398.527939983},{"time":1788814320,"open":25920398.527939983,"high":25957609.11935399,"low":25910952.362484865,"close":25921027.737549737},{"time":1788814380,"open":25921027.737549737,"high":25957281.98720211,"low":25904552.20328792,"close":25918208.880333748},{"time":1788814440,"open":25918208.880333748,"high":25945178.09758263,"low":25896634.52879427,"close":25905894.229454998},{"time":1788814500,"open":25907479.945056185,"high":25955272.17434512,"low":25901143.049816348,"close":25911967.367308237},{"time":1788814560,"open":25911967.367308237,"high":25952327.80476259,"low":25911967.367308237,"close":25919009.9356664},{"time":1788814620,"open":25919009.9356664,"high":25955599.326520957,"low":25908000.036467694,"close":25916656.850564867},{"time":1788814680,"open":25916656.850564867,"high":25948401.97865255,"low":25906836.13791888,"close":25914817.75404773},{"time":1788814740,"open":25914817.75404773,"high":25952982.109114263,"low":25906858.57370624,"close":25915415.57206523},{"time":1788814800,"open":25915423.730112016,"high":25961169.085957374,"low":25908382.272856142,"close":25917920.75981456},{"time":1788814860,"open":25917920.75981456,"high":25958879.020005617,"low":25916202.168157138,"close":25923131.207759257},{"time":1788814920,"open":25923131.207759257,"high":25963786.304187953,"low":25910460.17687796,"close":25921421.58310941},{"time":1788814980,"open":25921421.58310941,"high":25955934.649496213,"low":25910893.692490637,"close":25917861.06427007},{"time":1788815040,"open":25917861.06427007,"high":25956261.80177504,"low":25909602.059945635,"close":25918490.30706459},{"time":1788815100,"open":25915244.96943917,"high":25949413.51019379,"low":25904213.271392837,"close":25913090.352398228},{"time":1788815160,"open":25913090.352398228,"high":25945161.063098375,"low":25902354.454245765,"close":25910723.679302745},{"time":1788815220,"open":25910723.679302745,"high":25942871.283893146,"low":25899602.938525885,"close":25908590.74768657},{"time":1788815280,"open":25908590.74768657,"high":25937637.50285263,"low":25899801.225510884,"close":25903387.38746058},{"time":1788815340,"open":25903387.38746058,"high":25939927.282057855,"low":25896370.998513386,"close":25904384.311235745},{"time":1788815400,"open":25904393.168036204,"high":25937646.371022474,"low":25892763.41214126,"close":25903122.804645043},{"time":1788815460,"open":25903122.804645043,"high":25948113.936682403,"low":25899407.18747145,"close":25905828.920695387},{"time":1788815520,"open":25905828.920695387,"high":25942553.042425565,"low":25902223.001611978,"close":25907382.89733083},{"time":1788815580,"open":25907382.89733083,"high":25943207.26527931,"low":25894654.212430716,"close":25901632.606362063},{"time":1788815640,"open":25901632.606362063,"high":25959235.725196075,"low":25901632.606362063,"close":25915027.218865488},{"time":1788815700,"open":25924061.72807318,"high":25969594.54825289,"low":25903537.403691463,"close":25927682.582667068},{"time":1788815760,"open":25927682.582667068,"high":25952251.59862829,"low":25912440.2092798,"close":25919038.9946311},{"time":1788815820,"open":25919038.9946311,"high":25956505.529668286,"low":25912985.371296234,"close":25921608.607444674},{"time":1788815880,"open":25921608.607444674,"high":25950615.471305214,"low":25910061.90733324,"close":25918933.01308173},{"time":1788815940,"open":25918933.01308173,"high":25966976.74453597,"low":25910762.973478664,"close":25922499.051659595},{"time":1788816000,"open":25922507.89417263,"high":25959459.413967516,"low":25919686.55954079,"close":25926939.581828788},{"time":1788816060,"open":25926939.581828788,"high":25969930.632407073,"low":25920671.704133246,"close":25929535.769344203},{"time":1788816120,"open":25929535.769344203,"high":25963058.895306114,"low":25923975.11578668,"close":25927918.578452382},{"time":1788816180,"open":25927918.578452382,"high":25959786.63954375,"low":25923095.65042883,"close":25928403.492172368},{"time":1788816240,"open":25928403.492172368,"high":25959786.63954375,"low":25924604.770301852,"close":25929073.392405402},{"time":1788816300,"open":25951787.408393096,"high":25989732.829520397,"low":25942521.233259708,"close":25950932.835739322},{"time":1788816360,"open":25950932.835739322,"high":25982527.56051089,"low":25936772.26437457,"close":25947428.515212312},{"time":1788816420,"open":25947428.515212312,"high":25978924.926006135,"low":25937574.876854055,"close":25944904.750851665},{"time":1788816480,"open":25944904.750851665,"high":25978924.926006135,"low":25936111.9820067,"close":25944321.707552668},{"time":1788816540,"open":25944321.707552668,"high":25978269.901550725,"low":25936894.581269663,"close":25942910.278437596},{"time":1788816600,"open":25942919.59100806,"high":25981554.35026672,"low":25937997.11926302,"close":25944561.901660934},{"time":1788816660,"open":25944561.901660934,"high":25979261.763849832,"low":25937169.948089056,"close":25943913.40930991},{"time":1788816720,"open":25943913.40930991,"high":25975986.64039713,"low":25930904.010314938,"close":25941967.77673962},{"time":1788816780,"open":25941967.77673962,"high":25974349.07867078,"low":25928830.094062272,"close":25937342.275234032},{"time":1788816840,"open":25937342.275234032,"high":25968781.36880119,"low":25928032.119893048,"close":25935607.102851693},{"time":1788816900,"open":25930603.552321713,"high":25971957.647246677,"low":25916557.518469527,"close":25926228.755754966},{"time":1788816960,"open":25926228.755754966,"high":25966718.460672017,"low":25919154.093892112,"close":25927544.718093056},{"time":1788817020,"open":25927544.718093056,"high":25969010.604798432,"low":25924238.942453243,"close":25931651.92428918},{"time":1788817080,"open":25931651.92428918,"high":25967373.358993847,"low":25918762.653191768,"close":25928742.77927201},{"time":1788817140,"open":25928742.77927201,"high":25962789.07074102,"low":25926720.925265666,"close":25933160.421807807},{"time":1788817200,"open":25933171.562411167,"high":25964764.919882033,"low":25911788.86275267,"close":25923232.42040452},{"time":1788817260,"open":25923232.42040452,"high":25960508.078961425,"low":25913579.102228392,"close":25921345.720074747},{"time":1788817320,"open":25921345.720074747,"high":25956906.13664399,"low":25920448.786403038,"close":25926729.376068447},{"time":1788817380,"open":25926729.376068447,"high":25976225.645437505,"low":25915483.455513068,"close":25927076.82805014},{"time":1788817440,"open":25927076.82805014,"high":25967711.963596296,"low":25909318.959096756,"close":25923270.3899984},{"time":1788817500,"open":25928996.200980872,"high":25972465.025744967,"low":25917742.362445686,"close":25928888.909187816},{"time":1788817560,"open":25928888.909187816,"high":26070393.99223548,"low":25925185.491658587,"close":25933690.77630997},{"time":1788817620,"open":25933690.77630997,"high":25978032.89340496,"low":25921612.136139493,"close":25935862.563080344},{"time":1788817680,"open":25935862.563080344,"high":25975740.24201555,"low":25924107.603231724,"close":25932923.662941195},{"time":1788817740,"open":25932923.662941195,"high":25972137.504117906,"low":25920553.116441537,"close":25930456.767359376},{"time":1788817800,"open":25930465.64593351,"high":25965923.48391867,"low":25922142.026033383,"close":25931208.12269425},{"time":1788817860,"open":25931208.12269425,"high":25962648.26652665,"low":25917333.459435347,"close":25924648.197766516},{"time":1788817920,"open":25924648.197766516,"high":25962320.74478745,"low":25917543.9481608,"close":25924477.505881224},{"time":1788817980,"open":25924477.505881224,"high":25978369.310008336,"low":25919640.63777,"close":25932172.352250125},{"time":1788818040,"open":25932172.352250125,"high":25970508.788267493,"low":25921226.07674231,"close":25930801.286359556},{"time":1788818100,"open":25994086.17992982,"high":26036517.15770606,"low":25985676.353873674,"close":25994500.22234126},{"time":1788818160,"open":25994500.22234126,"high":26000493.770369757,"low":25986781.226455856,"close":25992424.15921207},{"time":1788818220,"open":25992424.15921207,"high":26032248.98385105,"low":25988243.034962695,"close":25993465.4188875},{"time":1788818280,"open":25993465.4188875,"high":26038158.76303491,"low":25984716.877467524,"close":25994873.663461126},{"time":1788818340,"open":25994873.663461126,"high":26032248.98385105,"low":25956354.286287613,"close":25992208.286602482},{"time":1788818400,"open":25992217.66675389,"high":26023722.027661826,"low":25973061.849394005,"close":25982213.46446056},{"time":1788818460,"open":25982213.46446056,"high":26018140.567529477,"low":25957535.337375164,"close":25976481.383183077},{"time":1788818520,"open":25976481.383183077,"high":26027990.20305715,"low":25946769.70600125,"close":25974864.412434973},{"time":1788818580,"open":25974864.412434973,"high":26032586.69963673,"low":25972825.47000156,"close":25985555.85043616},{"time":1788818640,"open":25985555.85043616,"high":26037839.83858482,"low":25983255.34943444,"close":25992724.269372493},{"time":1788818700,"open":25954631.70785027,"high":26000664.679887127,"low":25932905.67431559,"close":25950733.904729817},{"time":1788818760,"open":25950733.904729817,"high":25995419.239459455,"low":25933294.335889876,"close":25943123.37720651},{"time":1788818820,"open":25943123.37720651,"high":26009188.520582095,"low":25943123.37720651,"close":25958281.3199151},{"time":1788818880,"open":25958281.3199151,"high":25999681.15980694,"low":25949619.98772535,"close":25958672.40292395},{"time":1788818940,"open":25958672.40292395,"high":26000992.519913856,"low":25945709.530066516,"close":25957390.552684512},{"time":1788819000,"open":25957399.80267348,"high":26000018.265009843,"low":25955374.658634003,"close":25961520.905729033},{"time":1788819060,"open":25961520.905729033,"high":26001001.785440512,"low":25941003.83395645,"close":25960111.578927923},{"time":1788819120,"open":25960111.578927923,"high":25991166.581133824,"low":25933885.855529692,"close":25944631.43153721},{"time":1788819180,"open":25944631.43153721,"high":25991166.581133824,"low":25936720.54498492,"close":25948051.534864396},{"time":1788819240,"open":25948051.534864396,"high":25983626.25783203,"low":25937103.735257585,"close":25944739.56773466},{"time":1788819300,"open":25929393.5853298,"high":25968912.566906758,"low":25915573.818533696,"close":25926008.473583136},{"time":1788819360,"open":25926008.473583136,"high":25959738.472458515,"low":25891158.236653354,"close":25909748.716656055},{"time":1788819420,"open":25909748.716656055,"high":25961704.34984028,"low":25887776.137714796,"close":25902160.84471525},{"time":1788819480,"open":25902160.84471525,"high":25951219.67047086,"low":25889735.623323962,"close":25903025.3004042},{"time":1788819540,"open":25903025.3004042,"high":25945322.03832556,"low":25888511.631808124,"close":25899164.093231753},{"time":1788819600,"open":25899174.24453376,"high":25940089.86597992,"low":25877512.593927927,"close":25889677.561886314},{"time":1788819660,"open":25889677.561886314,"high":25948936.31766528,"low":25889677.561886314,"close":25903673.00573113},{"time":1788819720,"open":25903673.00573113,"high":25956472.183915768,"low":25902336.415783536,"close":25914034.372055948},{"time":1788819780,"open":25914034.372055948,"high":25968922.74554701,"low":25910748.215486765,"close":25923468.443610568},{"time":1788819840,"open":25923468.443610568,"high":25976786.25815622,"low":25922120.46092674,"close":25933087.896159932},{"time":1788819900,"open":25933909.021513887,"high":25973349.22961174,"low":25923536.995192807,"close":25935044.688216176},{"time":1788819960,"open":25935044.688216176,"high":25973349.22961174,"low":25923657.60891759,"close":25934603.68566133},{"time":1788820020,"open":25934603.68566133,"high":25981868.30467128,"low":25927942.559544377,"close":25939731.890745003},{"time":1788820080,"open":25939731.890745003,"high":25976298.140209273,"low":25915411.93846588,"close":25934002.82857297},{"time":1788820140,"open":25934002.82857297,"high":25974004.543077856,"low":25904680.740305666,"close":25923118.076777026},{"time":1788820200,"open":25923126.948477525,"high":25949766.82564896,"low":25890845.722309284,"close":25897987.4223658},{"time":1788820260,"open":25897987.4223658,"high":25935677.58130563,"low":25889289.949454565,"close":25899842.94064521},{"time":1788820320,"open":25899842.94064521,"high":25943869.002435476,"low":25889640.466016203,"close":25897687.828639966},{"time":1788820380,"open":25897687.828639966,"high":25959349.858362276,"low":25894948.347629882,"close":25903864.250791926},{"time":1788820440,"open":25903864.250791926,"high":25935677.58130563,"low":25892521.252761494,"close":25898684.816237036},{"time":1788820500,"open":25870275.941562764,"high":25919769.596634094,"low":25861457.51816593,"close":25868531.782727577},{"time":1788820560,"open":25868531.782727577,"high":25901336.774647005,"low":25851230.98514042,"close":25861872.122353513},{"time":1788820620,"open":25861872.122353513,"high":25902318.666939154,"low":25845580.106135745,"close":25856391.96398601},{"time":1788820680,"open":25856391.96398601,"high":25895772.718324818,"low":25838132.595453702,"close":25847832.21584298},{"time":1788820740,"open":25847832.21584298,"high":25888572.174849045,"low":25788530.4421761,"close":25820955.338995907},{"time":1788820800,"open":25820963.33189949,"high":25855523.137948234,"low":25775370.144667957,"close":25794812.14486858},{"time":1788820860,"open":25794812.14486858,"high":25850899.235073164,"low":25788641.234507244,"close":25798581.930960476},{"time":1788820920,"open":25798581.930960476,"high":25843740.426795077,"low":25783728.378818117,"close":25793950.687346853},{"time":1788820980,"open":25793950.687346853,"high":25849675.7365071,"low":25784175.062260307,"close":25795751.51883274},{"time":1788821040,"open":25795751.51883274,"high":25847340.69964743,"low":25782619.767870113,"close":25793616.794682506},{"time":1788821100,"open":25807837.90855146,"high":25867379.01493061,"low":25800517.08489189,"close":25812102.086291075},{"time":1788821160,"open":25812102.086291075,"high":25876982.89907799,"low":25808440.50362087,"close":25822766.153765023},{"time":1788821220,"open":25822766.153765023,"high":25884187.414748646,"low":25822766.153765023,"close":25841267.272958264},{"time":1788821280,"open":25841267.272958264,"high":25904440.3624398,"low":25836492.995939985,"close":25844385.101133462},{"time":1788821340,"open":25844385.101133462,"high":25887462.194598947,"low":25833694.974240553,"close":25844357.31449657},{"time":1788821400,"open":25844366.81447641,"high":25889764.057161305,"low":25837887.261230674,"close":25847875.728452634},{"time":1788821460,"open":25847875.728452634,"high":25890091.53526671,"low":25843139.001092654,"close":25852378.57645936},{"time":1788821520,"open":25852378.57645936,"high":25892056.403899144,"low":25837614.199158054,"close":25848506.19558524},{"time":1788821580,"open":25848506.19558524,"high":25887144.23231806,"low":25838073.543199215,"close":25845978.167256605},{"time":1788821640,"open":25845978.167256605,"high":25883869.451264,"low":25838497.92437117,"close":25846032.241125997},{"time":1788821700,"open":25845469.397910353,"high":25884288.19699793,"low":25835826.70171807,"close":25845116.51025334},{"time":1788821760,"open":25845116.51025334,"high":25883633.25504995,"low":25839261.09313096,"close":25844556.813612618},{"time":1788821820,"open":25844556.813612618,"high":25876428.893622197,"low":25820753.829240795,"close":25833417.791906767},{"time":1788821880,"open":25833417.791906767,"high":25883305.784075964,"low":25820989.186353393,"close":25831780.771381747},{"time":1788821940,"open":25831780.771381747,"high":25886907.96478984,"low":25831780.771381747,"close":25848343.410843395},{"time":1788822000,"open":25848353.00873542,"high":25889537.345766153,"low":25836242.508355442,"close":25845612.62584403},{"time":1788822060,"open":25845612.62584403,"high":25893139.527817577,"low":25844216.55925773,"close":25852955.356422603},{"time":1788822120,"open":25852955.356422603,"high":25896086.767677832,"low":25848737.410327785,"close":25858763.777976688},{"time":1788822180,"open":25858763.777976688,"high":25908858.140405603,"low":25855569.863642883,"close":25868093.943690754},{"time":1788822240,"open":25868093.943690754,"high":25897069.180964585,"low":25848587.2706266,"close":25862090.428448755},{"time":1788822300,"open":25863156.230852462,"high":25904031.147515252,"low":25847480.805988636,"close":25857927.597071916},{"time":1788822360,"open":25857927.597071916,"high":25938782.120504834,"low":25857411.72195331,"close":25878262.409474924},{"time":1788822420,"open":25878262.409474924,"high":25946276.659753297,"low":25872407.70293022,"close":25892261.290860336},{"time":1788822480,"open":25892261.290860336,"high":25981021.475589607,"low":25892261.290860336,"close":25911962.94741856},{"time":1788822540,"open":25911962.94741856,"high":25953153.836164143,"low":25896802.404297646,"close":25906626.682516675},{"time":1788822600,"open":25906635.029989924,"high":25953162.19862909,"low":25896312.729379524,"close":25906859.696358938},{"time":1788822660,"open":25906859.696358938,"high":25953489.6833256,"low":25891251.480610948,"close":25904085.549121603},{"time":1788822720,"open":25904085.549121603,"high":25949887.351663962,"low":25899031.67994878,"close":25908324.786263436},{"time":1788822780,"open":25908324.786263436,"high":25938425.38728602,"low":25898467.26828755,"close":25905789.32751556},{"time":1788822840,"open":25905789.32751556,"high":25946939.989395346,"low":25898853.8719007,"close":25904834.87254199},{"time":1788822900,"open":25907464.10733284,"high":25950228.53355309,"low":25890406.298704665,"close":25905913.678541698},{"time":1788822960,"open":25905913.678541698,"high":25945643.28246491,"low":25881359.57183164,"close":25896341.57885163},{"time":1788823020,"open":25896341.57885163,"high":25942368.10311621,"low":25886202.585382707,"close":25898178.174693767},{"time":1788823080,"open":25898178.174693767,"high":25940075.47757212,"low":25883099.46950969,"close":25898435.959696643},{"time":1788823140,"open":25898435.959696643,"high":25947608.39007413,"low":25882768.51488979,"close":25899518.778102443},{"time":1788823200,"open":25899526.460857287,"high":25935170.40187722,"low":25886244.558439806,"close":25897258.273224857},{"time":1788823260,"open":25897258.273224857,"high":25924034.788788408,"low":25881130.433996797,"close":25888629.5272858},{"time":1788823320,"open":25888629.5272858,"high":25928947.55926877,"low":25878651.86669847,"close":25886293.553873457},{"time":1788823380,"open":25886293.553873457,"high":25919449.536340073,"low":25853710.831350397,"close":25872508.03333543},{"time":1788823440,"open":25872508.03333543,"high":25906348.815059118,"low":25849735.15394264,"close":25861469.356002916},{"time":1788823500,"open":25859093.754765842,"high":25912811.26581206,"low":25859093.754765842,"close":25871368.074792225},{"time":1788823560,"open":25871368.074792225,"high":25877901.05070027,"low":25868826.19227734,"close":25873655.182079304},{"time":1788823620,"open":25873655.182079304,"high":25910846.33813222,"low":25868053.13335924,"close":25872938.96071497},{"time":1788823680,"open":25872938.96071497,"high":25905606.53098599,"low":25864211.278270915,"close":25872410.553700406},{"time":1788823740,"open":25872410.553700406,"high":25910846.33813222,"low":25863988.0947123,"close":25869407.89605211},{"time":1788823800,"open":25869416.839745734,"high":25906925.439433817,"low":25858070.77066385,"close":25867980.60261757},{"time":1788823860,"open":25867980.60261757,"high":25900375.67823661,"low":25857286.466297515,"close":25864734.825286888},{"time":1788823920,"open":25864734.825286888,"high":25908235.39167326,"low":25858454.767317317,"close":25863586.654649705},{"time":1788823980,"open":25863586.654649705,"high":25913802.688690886,"low":25859246.43539347,"close":25868252.5121537},{"time":1788824040,"open":25868252.5121537,"high":25909545.343912702,"low":25860831.48687758,"close":25870528.552012905},{"time":1788824100,"open":25871098.502969455,"high":25910116.154444188,"low":25860913.18438575,"close":25871583.473141346},{"time":1788824160,"open":25871583.473141346,"high":25912736.116641916,"low":25863285.72081086,"close":25874000.470332045},{"time":1788824220,"open":25874000.470332045,"high":25902256.267851,"low":25861266.668738253,"close":25870728.544841297},{"time":1788824280,"open":25870728.544841297,"high":25914373.593015496,"low":25870728.544841297,"close":25877644.667849857},{"time":1788824340,"open":25877644.667849857,"high":25906841.201697025,"low":25870997.752740074,"close":25877905.59129627},{"time":1788824400,"open":25877915.37201675,"high":25918313.332301233,"low":25872229.91654953,"close":25880093.52015161},{"time":1788824460,"open":25880093.52015161,"high":25921260.790887687,"low":25874996.00920369,"close":25881735.42882707},{"time":1788824520,"open":25881735.42882707,"high":25927155.7080606,"low":25876492.035596013,"close":25884951.727701437},{"time":1788824580,"open":25884951.727701437,"high":25933378.120632008,"low":25883414.200870108,"close":25892456.14014929},{"time":1788824640,"open":25892456.14014929,"high":25941565.505594384,"low":25886734.872052033,"close":25897979.61097294},{"time":1788824700,"open":25898336.58293664,"high":25935045.580171328,"low":25897859.014916748,"close":25905917.54119777},{"time":1788824760,"open":25905917.54119777,"high":25942905.578074172,"low":25893566.709359694,"close":25899975.99875226},{"time":1788824820,"open":25899975.99875226,"high":25958298.07396724,"low":25899498.770312604,"close":25913978.84150505},{"time":1788824880,"open":25913978.84150505,"high":25960263.07344295,"low":25910988.480290852,"close":25920555.00167724},{"time":1788824940,"open":25920555.00167724,"high":25967468.07152056,"low":25916046.735787876,"close":25928101.55870586},{"time":1788825000,"open":25928110.961660016,"high":25964202.488437295,"low":25911595.18823544,"close":25925302.066635072},{"time":1788825060,"open":25925302.066635072,"high":25951102.487181775,"low":25911758.155072957,"close":25918465.333061256},{"time":1788825120,"open":25918465.333061256,"high":25958962.487935085,"low":25912203.159906365,"close":25918998.73213814},{"time":1788825180,"open":25918998.73213814,"high":25955687.487621207,"low":25911373.186989196,"close":25917385.2275796},{"time":1788825240,"open":25917385.2275796,"high":25952412.48730733,"low":25909437.546977744,"close":25915765.47968514},{"time":1788825300,"open":25917457.119491108,"high":25962294.554450143,"low":25910894.470605265,"close":25917110.20845444},{"time":1788825360,"open":25917110.20845444,"high":25954434.040638857,"low":25902275.18588801,"close":25910584.69472545},{"time":1788825420,"open":25910584.69472545,"high":25942970.791330732,"low":25901876.75023768,"close":25907383.236554775},{"time":1788825480,"open":25907383.236554775,"high":25945590.96260116,"low":25901241.611606006,"close":25909157.852890637},{"time":1788825540,"open":25909157.852890637,"high":25946901.048236374,"low":25897397.01356336,"close":25909834.68767264},{"time":1788825600,"open":25909843.952316202,"high":25942980.06782285,"low":25894623.750450507,"close":25902916.128138218},{"time":1788825660,"open":25902916.128138218,"high":25940032.374089606,"low":25888259.826509885,"close":25899928.54869083},{"time":1788825720,"open":25899928.54869083,"high":25928896.642208453,"low":25885092.729158238,"close":25893072.816353325},{"time":1788825780,"open":25893072.816353325,"high":25933154.422045365,"low":25868575.742783304,"close":25879130.83834519},{"time":1788825840,"open":25879130.83834519,"high":25925948.948475208,"low":25876206.71719604,"close":25887624.439394593},{"time":1788825900,"open":25888141.463187203,"high":25932034.714820392,"low":25878614.429064304,"close":25889428.327388316},{"time":1788825960,"open":25889428.327388316,"high":25924174.041209333,"low":25868977.41991822,"close":25876356.51724075},{"time":1788826020,"open":25876356.51724075,"high":25937930.220028687,"low":25870982.39439952,"close":25890671.174641054},{"time":1788826080,"open":25890671.174641054,"high":25930724.60255188,"low":25880829.826641627,"close":25897548.002265856},{"time":1788826140,"open":25897548.002265856,"high":25929742.0183505,"low":25880440.979372445,"close":25888085.79945436},{"time":1788826200,"open":25888094.67898061,"high":25928113.27126735,"low":25867619.670096602,"close":25880040.56529884},{"time":1788826260,"open":25880040.56529884,"high":25927785.74308788,"low":25872041.096280016,"close":25883874.24773551},{"time":1788826320,"open":25883874.24773551,"high":25911081.805934988,"low":25860303.336995747,"close":25870200.787021093},{"time":1788826380,"open":25870200.787021093,"high":25917304.84134489,"low":25862485.545516275,"close":25877189.136606853},{"time":1788826440,"open":25877189.136606853,"high":25920252.594960105,"low":25877189.136606853,"close":25883899.275918677},{"time":1788826500,"open":25909205.470348347,"high":25942643.695758462,"low":25888346.913992863,"close":25906194.39410675},{"time":1788826560,"open":25906194.39410675,"high":25945594.331336144,"low":25895471.85628644,"close":25907378.360413585},{"time":1788826620,"open":25907378.360413585,"high":25959036.115634464,"low":25904053.540503148,"close":25915915.69597395},{"time":1788826680,"open":25915915.69597395,"high":25981657.655063346,"low":25915579.155650783,"close":25931651.15136194},{"time":1788826740,"open":25931651.15136194,"high":25965265.235187344,"low":25907593.849800766,"close":25923784.760711204},{"time":1788826800,"open":25923794.693019874,"high":25955767.57621786,"low":25894256.636308175,"close":25912316.397115},{"time":1788826860,"open":25912316.397115,"high":25956095.42474099,"low":25900720.74752285,"close":25910630.89951446},{"time":1788826920,"open":25910630.89951446,"high":25941997.93824639,"low":25883604.021676544,"close":25898286.608216465},{"time":1788826980,"open":25898286.608216465,"high":25932818.179598745,"low":25879474.440949723,"close":25886222.35124034},{"time":1788827040,"open":25886222.35124034,"high":25945604.272000823,"low":25878644.9668007,"close":25888678.125540346},{"time":1788827100,"open":25880170.51592954,"high":25937405.69594563,"low":25880170.51592954,"close":25895637.22193081},{"time":1788827160,"open":25895637.22193081,"high":25941994.06693051,"low":25894406.79381644,"close":25902720.019387245},{"time":1788827220,"open":25902720.019387245,"high":25945599.215561483,"low":25897405.442210272,"close":25908343.74158632},{"time":1788827280,"open":25908343.74158632,"high":25943960.511638314,"low":25889295.723491453,"close":25899886.983361144},{"time":1788827340,"open":25899886.983361144,"high":25937405.69594563,"low":25879137.20248475,"close":25894929.099630564},{"time":1788827400,"open":25894938.77421767,"high":25928238.641004115,"low":25879026.814808,"close":25886083.694582645},{"time":1788827460,"open":25886083.694582645,"high":25930860.568260763,"low":25877927.503936086,"close":25891488.854306567},{"time":1788827520,"open":25891488.854306567,"high":25952819.2090352,"low":25889990.701431066,"close":25903795.019717257},{"time":1788827580,"open":25903795.019717257,"high":25973466.886181314,"low":25903795.019717257,"close":25921326.947640266},{"time":1788827640,"open":25921326.947640266,"high":25973466.886181314,"low":25921326.947640266,"close":25934761.689293597},{"time":1788827700,"open":25931319.564364433,"high":25979195.151642065,"low":25928546.24018318,"close":25940471.55496791},{"time":1788827760,"open":25940471.55496791,"high":25983455.21795266,"low":25930244.985629354,"close":25941053.577215888},{"time":1788827820,"open":25941053.577215888,"high":25993286.140207883,"low":25925885.51122126,"close":25942918.10695547},{"time":1788827880,"open":25942918.10695547,"high":25998529.298743997,"low":25942780.148388024,"close":25954095.285022475},{"time":1788827940,"open":25954095.285022475,"high":25996563.114292953,"low":25939814.6552414,"close":25956093.247457072},{"time":1788828000,"open":25956103.038044754,"high":26041637.032704767,"low":25946927.06665613,"close":25961099.038840875},{"time":1788828060,"open":25961099.038840875,"high":26009025.426366128,"low":25952690.6261803,"close":25969203.967273973},{"time":1788828120,"open":25969203.967273973,"high":26001816.080659617,"low":25957592.786689196,"close":25967368.035127286},{"time":1788828180,"open":25967368.035127286,"high":25996245.222613677,"low":25942436.946472388,"close":25956292.490579113},{"time":1788828240,"open":25956292.490579113,"high":25988708.179375052,"low":25940382.398020443,"close":25949611.07612418},{"time":1788828300,"open":25954912.328224726,"high":25995984.005497057,"low":25944126.664783373,"close":25954560.675508264},{"time":1788828360,"open":25954560.675508264,"high":25998933.885794733,"low":25948687.724983215,"close":25958836.821581636},{"time":1788828420,"open":25958836.821581636,"high":26003194.824002486,"low":25954029.76756313,"close":25963453.522511173},{"time":1788828480,"open":25963453.522511173,"high":26008766.820120316,"low":25956366.249023836,"close":25968693.176579837},{"time":1788828540,"open":25968693.176579837,"high":26018599.7544459,"low":25963284.798361268,"close":25971640.460228015},{"time":1788828600,"open":25971650.06318856,"high":26009759.730604384,"low":25963209.49974338,"close":25974952.025460206},{"time":1788828660,"open":25974952.025460206,"high":26016315.022578575,"low":25965240.343125083,"close":25974185.309119597},{"time":1788828720,"open":25974185.309119597,"high":26016642.787177287,"low":25967447.433667947,"close":25978184.47345316},{"time":1788828780,"open":25978184.47345316,"high":26025492.431342445,"low":25969254.8122337,"close":25980936.354952678},{"time":1788828840,"open":25980936.354952678,"high":26011398.55359793,"low":25964734.975240253,"close":25976567.26468392},{"time":1788828900,"open":25992223.962440383,"high":26041506.579616103,"low":25984037.833309717,"close":25995095.514688123},{"time":1788828960,"open":25995095.514688123,"high":26033635.48800975,"low":25987317.393527873,"close":26001149.215716433},{"time":1788829020,"open":26001149.215716433,"high":26039866.768864777,"low":25987317.393527873,"close":26002606.386113726},{"time":1788829080,"open":26002606.386113726,"high":26035931.223061603,"low":25987317.393527873,"close":26002919.870015293},{"time":1788829140,"open":26002919.870015293,"high":26041178.61746584,"low":25987317.393527873,"close":26001557.79017995},{"time":1788829200,"open":26001568.028593674,"high":26043484.607436545,"low":25984702.37232464,"close":25996464.589880172},{"time":1788829260,"open":25996464.589880172,"high":26046764.23023058,"low":25995184.047347154,"close":26006225.258018784},{"time":1788829320,"open":26006225.258018784,"high":26043484.607436545,"low":25989561.27706221,"close":26000402.719042975},{"time":1788829380,"open":26000402.719042975,"high":26044796.45655416,"low":25998120.59181612,"close":26004219.25292889},{"time":1788829440,"open":26004219.25292889,"high":26041188.871480722,"low":25994390.68508145,"close":26002560.548245084},{"time":1788829500,"open":25994068.8435046,"high":26048421.60027179,"low":25984941.64412843,"close":26001238.426503357},{"time":1788829560,"open":26001238.426503357,"high":26035307.3932258,"low":25978683.809841905,"close":25994484.692348856},{"time":1788829620,"open":25994484.692348856,"high":26038258.089811146,"low":25978271.90393548,"close":25991192.90929947},{"time":1788829680,"open":25991192.90929947,"high":26042848.062277243,"low":25986397.781545237,"close":26000215.985714626},{"time":1788829740,"open":26000215.985714626,"high":26045798.758862592,"low":25989532.78668879,"close":26005775.87710751},{"time":1788829800,"open":26005786.1208213,"high":26044497.597120285,"low":25997131.250351965,"close":26006023.364224423},{"time":1788829860,"open":26006023.364224423,"high":26051054.70322613,"low":25991357.22943068,"close":26005372.805898834},{"time":1788829920,"open":26005372.805898834,"high":26054333.256279055,"low":25996902.84245099,"close":26011017.555562183},{"time":1788829980,"open":26011017.555562183,"high":26011017.555562183,"low":25996746.016795687,"close":25999753.60370833},{"time":1788830040,"open":25999753.60370833,"high":26029744.10838213,"low":25986461.361948196,"close":25995745.19947358},{"time":1788830100,"open":25925326.369432107,"high":25976562.44119678,"low":25913269.511812173,"close":25928885.770959046},{"time":1788830160,"open":25928885.770959046,"high":25966099.491077602,"low":25907828.688582327,"close":25929615.577190023},{"time":1788830220,"open":25929615.577190023,"high":25957925.311296996,"low":25906290.40135032,"close":25917060.268765803},{"time":1788830280,"open":25917060.268765803,"high":25960541.04882679,"low":25915774.541600257,"close":25922605.043679938},{"time":1788830340,"open":25922605.043679938,"high":25971003.998945966,"low":25916553.35190067,"close":25925078.42249342},{"time":1788830400,"open":25925088.178217042,"high":25975918.281665545,"low":25916859.89350032,"close":25932056.439891063},{"time":1788830460,"open":25932056.439891063,"high":25977880.085551124,"low":25916001.804379936,"close":25930076.39644683},{"time":1788830520,"open":25930076.39644683,"high":25996517.222464148,"low":25926147.468693197,"close":25944720.763713744},{"time":1788830580,"open":25944720.763713744,"high":26012865.588177323,"low":25936433.70879508,"close":25957759.353256628},{"time":1788830640,"open":25957759.353256628,"high":25994228.451264303,"low":25940825.63379587,"close":25956401.548615173},{"time":1788830700,"open":25971051.122944266,"high":26009553.67848225,"low":25953174.86713772,"close":25966689.018095065},{"time":1788830760,"open":25966689.018095065,"high":26021985.448852956,"low":25957344.257428784,"close":25972488.957046274},{"time":1788830820,"open":25972488.957046274,"high":26011843.741445273,"low":25959121.583338104,"close":25974634.77895563},{"time":1788830880,"open":25974634.77895563,"high":26005300.70440806,"low":25959172.78914085,"close":25966598.597672846},{"time":1788830940,"open":25966598.597672846,"high":26005300.70440806,"low":25957293.583087597,"close":25964773.483788718},{"time":1788831000,"open":25964781.854702886,"high":26000401.80902801,"low":25946159.016972426,"close":25957574.59791725},{"time":1788831060,"open":25957574.59791725,"high":26001710.416857343,"low":25943831.351779394,"close":25952770.95929071},{"time":1788831120,"open":25952770.95929071,"high":26003673.32860134,"low":25952770.95929071,"close":25961444.975734085},{"time":1788831180,"open":25961444.975734085,"high":25998766.04924135,"low":25948878.688088126,"close":25954996.389082514},{"time":1788831240,"open":25954996.389082514,"high":25987315.7307347,"low":25911923.562167346,"close":25939661.209781874},{"time":1788831300,"open":25972454.276466113,"high":26018858.78035559,"low":25968464.387476612,"close":25974235.128585957},{"time":1788831360,"open":25974235.128585957,"high":26027703.05006225,"low":25970598.887548044,"close":25982032.4014991},{"time":1788831420,"open":25982032.4014991,"high":26023444.697981264,"low":25968285.744487435,"close":25978403.973575644},{"time":1788831480,"open":25978403.973575644,"high":26025410.09124941,"low":25973579.75693644,"close":25983615.392747417},{"time":1788831540,"open":25983615.392747417,"high":26015255.559363987,"low":25967003.739712346,"close":25972927.2471382},{"time":1788831600,"open":25972936.204083003,"high":26017557.49050959,"low":25967424.8962024,"close":25974124.9801322},{"time":1788831660,"open":25974124.9801322,"high":26014936.965248354,"low":25965570.913371213,"close":25969946.785310715},{"time":1788831720,"open":25969946.785310715,"high":26018212.621824894,"low":25968466.336234923,"close":25973008.79030932},{"time":1788831780,"open":25973008.79030932,"high":26014609.399590697,"low":25972068.613011945,"close":25976506.694671206},{"time":1788831840,"open":25976506.694671206,"high":26010023.480383538,"low":25968190.60708271,"close":25974658.462586626},{"time":1788831900,"open":25987564.89457629,"high":26039989.362593986,"low":25979812.7203708,"close":25988762.987804707},{"time":1788831960,"open":25988762.987804707,"high":26030485.238405563,"low":25978460.424260512,"close":25988637.613513406},{"time":1788832020,"open":25988637.613513406,"high":26031468.423666436,"low":25975896.03630684,"close":25987001.21309121},{"time":1788832080,"open":25987001.21309121,"high":26039006.177333113,"low":25981690.989282366,"close":25993252.784809027},{"time":1788832140,"open":25993252.784809027,"high":26039989.362593986,"low":25981657.538993962,"close":25992755.64856949},{"time":1788832200,"open":25992765.008134194,"high":26042292.838934872,"low":25977674.68336665,"close":25995421.01456469},{"time":1788832260,"open":25995421.01456469,"high":26031150.06863267,"low":25976958.96133141,"close":25988154.093013637},{"time":1788832320,"open":25988154.093013637,"high":26039998.73916677,"low":25979996.58608222,"close":25999563.056836355},{"time":1788832380,"open":25999563.056836355,"high":26041309.65331997,"low":25978587.69938721,"close":26000570.394931186},{"time":1788832440,"open":26000570.394931186,"high":26046225.58139447,"low":25994910.71866566,"close":26005240.367654722},{"time":1788832500,"open":25995677.041951068,"high":26051921.961032387,"low":25989952.843166813,"close":25999153.157818474},{"time":1788832560,"open":25999153.157818474,"high":26066475.194415502,"low":25987580.651910435,"close":25999571.829793137},{"time":1788832620,"open":25999571.829793137,"high":26047130.64009541,"low":25997387.895150773,"close":26005806.086686146},{"time":1788832680,"open":26005806.086686146,"high":26060562.56880916,"low":26000201.006146826,"close":26014396.591033425},{"time":1788832740,"open":26014396.591033425,"high":26058924.528722115,"low":26004549.409480665,"close":26016415.27945937},{"time":1788832800,"open":26016425.967722926,"high":26058607.626297653,"low":26000139.779238455,"close":26015392.573610105},{"time":1788832860,"open":26015392.573610105,"high":26051072.638801675,"low":25998884.402398624,"close":26006628.402773123},{"time":1788832920,"open":26006628.402773123,"high":26037640.70456972,"low":25993792.61844179,"close":26000174.97970063},{"time":1788832980,"open":26000174.97970063,"high":26046158.516521692,"low":25993903.43002679,"close":26001367.40065439},{"time":1788833040,"open":26001367.40065439,"high":26036657.880113725,"low":25989386.721120894,"close":25998464.247028958},{"time":1788833100,"open":25960516.233110815,"high":25997345.59793823,"low":25947203.27413539,"close":25955392.11324086},{"time":1788833160,"open":25955392.11324086,"high":25991784.388501264,"low":25937428.457407046,"close":25949041.6604131},{"time":1788833220,"open":25949041.6604131,"high":25989494.478733104,"low":25936152.99288495,"close":25942457.8749823},{"time":1788833280,"open":25942457.8749823,"high":25982297.619461738,"low":25937571.877305448,"close":25943963.732860688},{"time":1788833340,"open":25943963.732860688,"high":25986877.438998062,"low":25937638.617934998,"close":25943916.91672174},{"time":1788833400,"open":25943927.525006562,"high":25979036.942433745,"low":25935708.165548034,"close":25940966.38787355},{"time":1788833460,"open":25940966.38787355,"high":25977728.42203118,"low":25918688.70441931,"close":25930163.192342203},{"time":1788833520,"open":25930163.192342203,"high":25978709.812333103,"low":25911080.796460148,"close":25922627.326984223},{"time":1788833580,"open":25922627.326984223,"high":25987542.32505042,"low":25922627.326984223,"close":25942346.43662742},{"time":1788833640,"open":25942346.43662742,"high":25984925.28424529,"low":25941070.297217764,"close":25946623.455989648},{"time":1788833700,"open":25964920.8841296,"high":26006195.969761822,"low":25948841.431844663,"close":25960094.373603012},{"time":1788833760,"open":25960094.373603012,"high":25999648.753939018,"low":25958125.324569106,"close":25962374.070954736},{"time":1788833820,"open":25962374.070954736,"high":25999648.753939018,"low":25949690.20491886,"close":25959714.613766156},{"time":1788833880,"open":25959714.613766156,"high":26000958.19710358,"low":25939463.418316044,"close":25949563.03399035},{"time":1788833940,"open":25949563.03399035,"high":25992119.45574279,"low":25939984.817703687,"close":25947920.130021546},{"time":1788834000,"open":25947929.45340663,"high":26004241.14863349,"low":25939771.625520475,"close":25955761.70516141},{"time":1788834060,"open":25955761.70516141,"high":26009478.923173726,"low":25944464.71422638,"close":25966716.305604555},{"time":1788834120,"open":25966716.305604555,"high":26015371.41953149,"low":25948351.92210451,"close":25972143.083989583},{"time":1788834180,"open":25972143.083989583,"high":26052035.84131314,"low":25942819.469482772,"close":25989843.39759118},{"time":1788834240,"open":25989843.39759118,"high":26056291.53312708,"low":25982060.961250618,"close":26001182.585349012},{"time":1788834300,"open":26006047.177604884,"high":26055927.68129999,"low":25986235.695648517,"close":26002569.07255644},{"time":1788834360,"open":26002569.07255644,"high":26034317.819062892,"low":25981362.087044843,"close":25990446.04112738},{"time":1788834420,"open":25990446.04112738,"high":26023185.46578924,"low":25973510.988553695,"close":25984173.992168617},{"time":1788834480,"open":25984173.992168617,"high":26014672.489756443,"low":25940312.94962967,"close":25957293.73405954},{"time":1788834540,"open":25957293.73405954,"high":25988478.717347845,"low":25935310.81994138,"close":25945567.03201137},{"time":1788834600,"open":25945578.007544685,"high":25975065.396995544,"low":25922283.148732364,"close":25937525.937617294},{"time":1788834660,"open":25937525.937617294,"high":25986852.59956565,"low":25927375.491333276,"close":25942503.38828144},{"time":1788834720,"open":25942503.38828144,"high":25982596.10974867,"low":25920427.103825472,"close":25933678.161250398},{"time":1788834780,"open":25933678.161250398,"high":25961641.082957365,"low":25921136.911267255,"close":25929280.884459287},{"time":1788834840,"open":25929280.884459287,"high":25969171.79571049,"low":25917041.484972883,"close":25924630.956600994},{"time":1788834900,"open":25939304.01568653,"high":25981249.203537837,"low":25932240.75378113,"close":25942323.793570027},{"time":1788834960,"open":25942323.793570027,"high":25971420.97520573,"low":25924288.766690664,"close":25935893.465727605},{"time":1788835020,"open":25935893.465727605,"high":25976007.481760714,"low":25918405.12516529,"close":25928063.173170805},{"time":1788835080,"open":25928063.173170805,"high":25979283.557871416,"low":25920314.2768387,"close":25930449.40508992},{"time":1788835140,"open":25930449.40508992,"high":25973059.013261084,"low":25922801.42745414,"close":25934607.963453572},{"time":1788835200,"open":25934618.486770414,"high":25966517.397299927,"low":25919004.794692084,"close":25925751.08945852},{"time":1788835260,"open":25925751.08945852,"high":25960292.8501639,"low":25918136.903928917,"close":25925607.986446194},{"time":1788835320,"open":25925607.986446194,"high":25963568.927603915,"low":25904190.06858115,"close":25919753.142854426},{"time":1788835380,"open":25919753.142854426,"high":25955378.73400388,"low":25905571.731098853,"close":25911850.67950456},{"time":1788835440,"open":25911850.67950456,"high":25958654.81144389,"low":25906508.960500255,"close":25917049.239778426},{"time":1788835500,"open":25892853.761144724,"high":25957430.746477317,"low":25879972.149103485,"close":25889767.55189227},{"time":1788835560,"open":25889767.55189227,"high":25933438.5852438,"low":25877195.395825543,"close":25885753.58445287},{"time":1788835620,"open":25885753.58445287,"high":25934093.189039774,"low":25870998.421348553,"close":25885873.216213744},{"time":1788835680,"open":25885873.216213744,"high":25936711.604223683,"low":25875948.22617635,"close":25885414.276242338},{"time":1788835740,"open":25885414.276242338,"high":25932456.679549832,"low":25879712.45596613,"close":25887606.96650867},{"time":1788835800,"open":25887616.47208456,"high":25926574.765266873,"low":25872534.09088854,"close":25880079.110750914},{"time":1788835860,"open":25880079.110750914,"high":25918064.912794463,"low":25859017.531933013,"close":25869882.63626512},{"time":1788835920,"open":25869882.63626512,"high":25913482.68454009,"low":25852172.762660936,"close":25862104.75510848},{"time":1788835980,"open":25862104.75510848,"high":25893517.261431742,"low":25838704.942264125,"close":25845316.058620423},{"time":1788836040,"open":25845316.058620423,"high":25886643.919050183,"low":25832596.757005725,"close":25843777.582823377},{"time":1788836100,"open":25851780.492661055,"high":25897279.330062818,"low":25842221.561197814,"close":25851484.989377208},{"time":1788836160,"open":25851484.989377208,"high":25902517.784016483,"low":25843574.626136288,"close":25854055.616562337},{"time":1788836220,"open":25854055.616562337,"high":25900880.767155964,"low":25843217.64677331,"close":25854731.050942242},{"time":1788836280,"open":25854731.050942242,"high":25884838.00192286,"low":25829868.471337628,"close":25837617.57959609},{"time":1788836340,"open":25837617.57959609,"high":25881236.56482972,"low":25828365.91256787,"close":25839484.518930376},{"time":1788836400,"open":25839493.48774633,"high":25884519.58299515,"low":25827140.64220603,"close":25838506.90066595},{"time":1788836460,"open":25838506.90066595,"high":25902854.178196866,"low":25829696.858579945,"close":25843958.742299445},{"time":1788836520,"open":25843958.742299445,"high":25899580.143339414,"low":25841441.876076974,"close":25850308.908332273},{"time":1788836580,"open":25850308.908332273,"high":25885174.389966637,"low":25828859.856933955,"close":25841542.203341797},{"time":1788836640,"open":25841542.203341797,"high":25886811.407395363,"low":25755394.9222522,"close":25826862.628406633},{"time":1788836700,"open":25838368.848589778,"high":25891465.799260754,"low":25832600.384530738,"close":25845368.454060983},{"time":1788836760,"open":25845368.454060983,"high":25902274.927760307,"low":25842808.343545344,"close":25854693.66784222},{"time":1788836820,"open":25854693.66784222,"high":25896379.03948782,"low":25842749.38466262,"close":25853039.859849177},{"time":1788836880,"open":25853039.859849177,"high":25898999.434275594,"low":25839209.847801853,"close":25851798.215309605},{"time":1788836940,"open":25851798.215309605,"high":25906205.51994196,"low":25850744.8642588,"close":25863873.24627461},{"time":1788837000,"open":25863884.064982522,"high":25899665.366647553,"low":25835041.139145613,"close":25857442.88481882},{"time":1788837060,"open":25857442.88481882,"high":25896717.421278205,"low":25837376.2498135,"close":25848798.113078002},{"time":1788837120,"open":25848798.113078002,"high":25886235.83774274,"low":25839874.695001375,"close":25847787.524811838},{"time":1788837180,"open":25847787.524811838,"high":25882960.34288791,"low":25828400.425090957,"close":25841199.4063858},{"time":1788837240,"open":25841199.4063858,"high":25885908.288257256,"low":25821204.162894893,"close":25840577.567399472},{"time":1788837300,"open":25843688.361982375,"high":25882800.35051062,"low":25821357.773194563,"close":25844038.430434637},{"time":1788837360,"open":25844038.430434637,"high":25891645.25127589,"low":25828030.75943858,"close":25847137.003778227},{"time":1788837420,"open":25847137.003778227,"high":25889352.128855262,"low":25845743.492193323,"close":25852431.231340937},{"time":1788837480,"open":25852431.231340937,"high":25893283.195862047,"low":25824132.45132352,"close":25843947.885434605},{"time":1788837540,"open":25843947.885434605,"high":25876248.572165977,"low":25822114.503593367,"close":25834481.840929545},{"time":1788837600,"open":25835294.320204973,"high":25870837.979806054,"low":25813712.390627142,"close":25823418.98207241},{"time":1788837660,"open":25823418.98207241,"high":25858389.209457032,"low":25790556.51502365,"close":25811357.62156202},{"time":1788837720,"open":25811357.62156202,"high":25851837.22506281,"low":25716538.74732212,"close":25795529.87618151},{"time":1788837780,"open":25795529.87618151,"high":25877091.98613714,"low":25795244.459857713,"close":25819226.555266216},{"time":1788837840,"open":25819226.555266216,"high":25857734.01101761,"low":25790556.51502365,"close":25804521.67847185},{"time":1788837900,"open":25804956.464922793,"high":25863738.97462728,"low":25795118.885890063,"close":25809715.136317007},{"time":1788837960,"open":25809715.136317007,"high":25863411.369887773,"low":25789590.15135439,"close":25808097.63403967},{"time":1788838020,"open":25808097.63403967,"high":25851289.994526,"low":25788857.501238167,"close":25799759.15260087},{"time":1788838080,"open":25799759.15260087,"high":25836875.385987677,"low":25769290.528227307,"close":25787819.352888487},{"time":1788838140,"open":25787819.352888487,"high":25842444.6665593,"low":25762990.68908658,"close":25790778.920914255},{"time":1788838200,"open":25790788.29357613,"high":25868007.23696498,"low":25788635.764610905,"close":25813584.480576206},{"time":1788838260,"open":25813584.480576206,"high":25925093.11718401,"low":25807842.60468995,"close":25832377.915501837},{"time":1788838320,"open":25832377.915501837,"high":25889301.55277155,"low":25822647.06824839,"close":25843493.49615266},{"time":1788838380,"open":25843493.49615266,"high":25901750.53739693,"low":25827158.1871508,"close":25855640.196873024},{"time":1788838440,"open":25855640.196873024,"high":25905681.795699682,"low":25837868.194816984,"close":25850555.04573809},{"time":1788838500,"open":25863530.500115532,"high":25920979.305533297,"low":25852972.37835981,"close":25868703.58667312},{"time":1788838560,"open":25868703.58667312,"high":25912457.303814296,"low":25859554.74128859,"close":25869034.19438635},{"time":1788838620,"open":25869034.19438635,"high":25915734.99678314,"low":25861495.84613743,"close":25871973.848335866},{"time":1788838680,"open":25871973.848335866,"high":25906885.225767255,"low":25855100.954552438,"close":25859131.088921197},{"time":1788838740,"open":25859131.088921197,"high":25911146.226626754,"low":25850999.298705466,"close":25860813.626419418},{"time":1788838800,"open":25860822.91745319,"high":25906894.533353202,"low":25850741.548242085,"close":25859625.645967923},{"time":1788838860,"open":25859625.645967923,"high":25911155.535743557,"low":25849944.100293174,"close":25863103.37543551},{"time":1788838920,"open":25863103.37543551,"high":25903944.60862142,"low":25851303.563814815,"close":25859163.48454391},{"time":1788838980,"open":25859163.48454391,"high":25921971.926426765,"low":25855096.638710607,"close":25867294.000780266},{"time":1788839040,"open":25867294.000780266,"high":25912466.61340213,"low":25859896.30664554,"close":25869794.17023542},{"time":1788839100,"open":25874921.806412682,"high":25915307.866987072,"low":25867924.86278464,"close":25871475.9734206},{"time":1788839160,"open":25871475.9734206,"high":25905472.8355385,"low":25856780.75619833,"close":25866740.215346836},{"time":1788839220,"open":25866740.215346836,"high":25898588.3135245,"low":25843526.326512925,"close":25852958.22379233},{"time":1788839280,"open":25852958.22379233,"high":25898916.14790612,"low":25845247.159376185,"close":25849333.631870598},{"time":1788839340,"open":25849333.631870598,"high":25900227.485432595,"low":25840994.882757466,"close":25849185.02514284},{"time":1788839400,"open":25849193.42922904,"high":25910070.940759856,"low":25849193.42922904,"close":25876035.31899063},{"time":1788839460,"open":25876035.31899063,"high":25908759.602807038,"low":25861811.045012183,"close":25878447.070341907},{"time":1788839520,"open":25878447.070341907,"high":25900891.575090125,"low":25856141.41165234,"close":25864682.615989882},{"time":1788839580,"open":25864682.615989882,"high":25898924.5681609,"low":25854653.767558362,"close":25860301.575990375},{"time":1788839640,"open":25860301.575990375,"high":25892040.043908603,"low":25850446.85462858,"close":25857095.387571592},{"time":1788839700,"open":25857104.221835498,"high":25903850.93571922,"low":25853669.744497977,"close":25857982.343468927},{"time":1788839760,"open":25857982.343468927,"high":25893032.39391224,"low":25849721.392090306,"close":25857755.694153424},{"time":1788839820,"open":25857755.694153424,"high":25900900.42431732,"low":25852072.646986444,"close":25856174.63712821},{"time":1788839880,"open":25856174.63712821,"high":25898933.41671605,"low":25853002.208309244,"close":25859034.134995934},{"time":1788839940,"open":25859034.134995934,"high":25898933.41671605,"low":25854513.655779872,"close":25859671.97685649},{"time":1788840000,"open":25859681.904638395,"high":25901566.037379373,"low":25846699.10038833,"close":25856151.24570051},{"time":1788840060,"open":25856151.24570051,"high":25905500.05409222,"low":25856151.24570051,"close":25862097.108815},{"time":1788840120,"open":25862097.108815,"high":25897304.185940456,"low":25850318.591680985,"close":25857567.417604547},{"time":1788840180,"open":25857567.417604547,"high":25891730.99559726,"low":25850935.68763064,"close":25854359.58736217},{"time":1788840240,"open":25854359.58736217,"high":25890091.821966905,"low":25849453.9395281,"close":25852329.615133896},{"time":1788840300,"open":25849435.16403958,"high":25890471.123194326,"low":25844545.04277118,"close":25847849.480892353},{"time":1788840360,"open":25847849.480892353,"high":25896043.689557903,"low":25839979.23115185,"close":25851936.148834866},{"time":1788840420,"open":25851936.148834866,"high":25882931.76870243,"low":25831159.98887508,"close":25840977.96178822},{"time":1788840480,"open":25840977.96178822,"high":25889487.729130168,"low":25837290.30607785,"close":25843790.33988614},{"time":1788840540,"open":25843790.33988614,"high":25888504.335066006,"low":25837456.934166525,"close":25840648.771767594},{"time":1788840600,"open":25840660.19577269,"high":25878681.835238643,"low":25829921.090342194,"close":25836119.0266995},{"time":1788840660,"open":25836119.0266995,"high":25879337.431571253,"low":25832376.8706205,"close":25834018.62721997},{"time":1788840720,"open":25834018.62721997,"high":25878681.835238643,"low":25762906.80088157,"close":25836051.822829355},{"time":1788840780,"open":25836051.822829355,"high":25881304.220569078,"low":25810762.759180922,"close":25819866.547783036},{"time":1788840840,"open":25819866.547783036,"high":25871142.47741364,"low":25817615.454079673,"close":25826168.469043825},{"time":1788840900,"open":25902254.853794027,"high":25938155.97097541,"low":25891089.67588485,"close":25900757.97609617},{"time":1788840960,"open":25900757.97609617,"high":25946046.304367516,"low":25887856.326747328,"close":25896421.681726642},{"time":1788841020,"open":25896421.681726642,"high":25950977.76273758,"low":25896421.681726642,"close":25907801.11043037},{"time":1788841080,"open":25907801.11043037,"high":25954594.165542293,"low":25902790.368370816,"close":25911808.02976917},{"time":1788841140,"open":25911808.02976917,"high":25952292.81830293,"low":25904795.546818305,"close":25911452.759509623},{"time":1788841200,"open":25911452.58123108,"high":25947032.417518187,"low":25900641.71396445,"close":25911020.50304555},{"time":1788841260,"open":25911020.50304555,"high":25952950.167521548,"low":25901083.50432805,"close":25908045.887447085},{"time":1788841320,"open":25908045.887447085,"high":25946374.889740035,"low":25892801.101367384,"close":25905626.125032756},{"time":1788841380,"open":25905626.125032756,"high":25938484.556402218,"low":25895819.104375683,"close":25898491.05417421},{"time":1788841440,"open":25898491.05417421,"high":25936511.973067764,"low":25885804.386449948,"close":25894587.63453035},{"time":1788841500,"open":25886498.836650074,"high":25935969.286521457,"low":25869280.83652399,"close":25880476.823315553},{"time":1788841560,"open":25880476.823315553,"high":25933668.658179138,"low":25880476.823315553,"close":25889816.238602158},{"time":1788841620,"open":25889816.238602158,"high":25940899.204397853,"low":25885519.120961662,"close":25892695.336519614},{"time":1788841680,"open":25892695.336519614,"high":25941885.18797313,"low":25886080.15482921,"close":25894602.46953243},{"time":1788841740,"open":25894602.46953243,"high":25935311.964137938,"low":25880051.67530099,"close":25886617.999315713},{"time":1788841800,"open":25886617.633538082,"high":25936954.903607838,"low":25884937.045095515,"close":25895156.872104686},{"time":1788841860,"open":25895156.872104686,"high":25939912.85429188,"low":25890243.911155067,"close":25896794.78915706},{"time":1788841920,"open":25896794.78915706,"high":25950101.351092465,"low":25896794.78915706,"close":25905085.348053988},{"time":1788841980,"open":25905085.348053988,"high":25948458.04515689,"low":25903339.611410324,"close":25909950.551256243},{"time":1788842040,"open":25909950.551256243,"high":25941227.499040343,"low":25896845.151839327,"close":25909287.57341398},{"time":1788842100,"open":25899257.255422976,"high":25925928.27284862,"low":25874667.6931748,"close":25883563.71857838},{"time":1788842160,"open":25883563.71857838,"high":25917714.924053464,"low":25869797.513455532,"close":25875495.01538872},{"time":1788842220,"open":25875495.01538872,"high":25921328.797523335,"low":25870779.1951919,"close":25876306.871266507},{"time":1788842280,"open":25876306.871266507,"high":25922642.93333056,"low":25875155.009210825,"close":25880499.36109649},{"time":1788842340,"open":25880499.36109649,"high":25926585.340752237,"low":25880499.36109649,"close":25886804.967717867},{"time":1788842400,"open":25886803.532011524,"high":25928883.64037473,"low":25877481.175109364,"close":25885192.10226777},{"time":1788842460,"open":25885192.10226777,"high":25918370.554499995,"low":25871570.750888843,"close":25876930.887252204},{"time":1788842520,"open":25876930.887252204,"high":25917384.952699237,"low":25854775.523297876,"close":25872016.61104308},{"time":1788842580,"open":25872016.61104308,"high":25918042.020566408,"low":25856599.976810057,"close":25869838.38713608},{"time":1788842640,"open":25869838.38713608,"high":25922312.96170302,"low":25866758.55016682,"close":25871373.10484901},{"time":1788842700,"open":25933171.12104846,"high":25984891.29348351,"low":25927584.224378917,"close":25939647.6302247},{"time":1788842760,"open":25939647.6302247,"high":25980610.150503784,"low":25934448.91013315,"close":25940153.57311695},{"time":1788842820,"open":25940153.57311695,"high":25985879.249555755,"low":25936373.396307558,"close":25943600.33889171},{"time":1788842880,"open":25943600.33889171,"high":25980610.150503784,"low":25934441.87586967,"close":25940443.975291643},{"time":1788842940,"open":25940443.975291643,"high":25980280.831813037,"low":25936983.63129468,"close":25940771.620922923},{"time":1788843000,"open":25940771.25839197,"high":25987196.161138993,"low":25937461.84218622,"close":25940938.634583224},{"time":1788843060,"open":25940938.634583224,"high":25993453.21617576,"low":25939780.85670772,"close":25945887.009297032},{"time":1788843120,"open":25945887.009297032,"high":25983244.33690524,"low":25934188.07443204,"close":25937702.131459277},{"time":1788843180,"open":25937702.131459277,"high":25977316.600554615,"low":25919793.979985204,"close":25935369.280739125},{"time":1788843240,"open":25935369.280739125,"high":25966778.40259795,"low":25909158.611803934,"close":25927300.016219698},{"time":1788843300,"open":25809100.028842196,"high":25846103.715690758,"low":25787956.742016524,"close":25802648.070006676},{"time":1788843360,"open":25802648.070006676,"high":25845120.26362593,"low":25784048.961125273,"close":25791745.12249348},{"time":1788843420,"open":25791745.12249348,"high":25842497.724786397,"low":25784170.740357503,"close":25790888.89788554},{"time":1788843480,"open":25790888.89788554,"high":25893955.584390886,"low":25784528.164164074,"close":25791869.39417357},{"time":1788843540,"open":25791869.39417357,"high":25844136.811561108,"low":25778347.887488108,"close":25796615.49257966},{"time":1788843600,"open":25796615.189500917,"high":25837252.343551144,"low":25735565.66892718,"close":25767047.508662768},{"time":1788843660,"open":25767047.508662768,"high":25844464.325275138,"low":25759571.7179244,"close":25775184.035655353},{"time":1788843720,"open":25775184.035655353,"high":25874623.521575466,"low":25775184.035655353,"close":25814574.75029474},{"time":1788843780,"open":25814574.75029474,"high":25869706.261309106,"low":25805789.14621604,"close":25813709.383524273},{"time":1788843840,"open":25813709.383524273,"high":25857249.201967668,"low":25774091.3117983,"close":25792741.93150836},{"time":1788843900,"open":25844700.30013597,"high":25878789.089287132,"low":25814500.028134797,"close":25822917.164543822},{"time":1788843960,"open":25822917.164543822,"high":25898169.275064293,"low":25816756.308059264,"close":25840253.656038214},{"time":1788844020,"open":25840253.656038214,"high":25903096.440939844,"low":25840253.656038214,"close":25855453.099512372},{"time":1788844080,"open":25855453.099512372,"high":25887986.46558816,"low":25802187.44520574,"close":25834140.011301238},{"time":1788844140,"open":25834140.011301238,"high":25875832.789761804,"low":25811806.525638904,"close":25824780.069210105},{"time":1788844200,"open":25824778.43388258,"high":25897510.679681,"low":25824778.43388258,"close":25847738.077145636},{"time":1788844260,"open":25847738.077145636,"high":25888313.303962387,"low":25827048.552028473,"close":25840630.767214883},{"time":1788844320,"open":25840630.767214883,"high":25895539.813455585,"low":25839075.98348199,"close":25846743.305300474},{"time":1788844380,"open":25846743.305300474,"high":25905065.666878432,"low":25846743.305300474,"close":25859748.478307076},{"time":1788844440,"open":25859748.478307076,"high":25900466.979019124,"low":25839913.10365969,"close":25854614.622719616},{"time":1788844500,"open":25801411.262707707,"high":25844874.65213673,"low":25769454.838614993,"close":25780616.91210381},{"time":1788844560,"open":25780616.91210381,"high":25848152.66979868,"low":25776697.945969142,"close":25792717.06730391},{"time":1788844620,"open":25792717.06730391,"high":25849791.678629655,"low":25792717.06730391,"close":25807432.46854352},{"time":1788844680,"open":25807432.46854352,"high":25865526.16340703,"low":25804595.063568294,"close":25820241.723468423},{"time":1788844740,"open":25820241.723468423,"high":25881588.449950602,"low":25817658.725612387,"close":25830734.652337667},{"time":1788844800,"open":25830735.11341035,"high":25925514.133518104,"low":25830544.79895579,"close":25840829.475013293},{"time":1788844860,"open":25840829.475013293,"high":25879949.903070785,"low":25831553.040064737,"close":25835398.92607564},{"time":1788844920,"open":25835398.92607564,"high":25879622.10129874,"low":25820595.449400913,"close":25831191.054668244},{"time":1788844980,"open":25831191.054668244,"high":25882900.119019203,"low":25816871.579660036,"close":25827937.394077923},{"time":1788845040,"open":25827937.394077923,"high":25876671.88535032,"low":25818271.787530076,"close":25828536.710503217},{"time":1788845100,"open":25828442.405628443,"high":25879855.410476718,"low":25825923.2484404,"close":25832554.541344035},{"time":1788845160,"open":25832554.541344035,"high":25880511.011627078,"low":25828264.176454395,"close":25833401.770352937},{"time":1788845220,"open":25833401.770352937,"high":25892967.433483925,"low":25819429.121868614,"close":25837103.2100216},{"time":1788845280,"open":25837103.2100216,"high":25869365.79207095,"low":25815956.173274297,"close":25824631.706125166},{"time":1788845340,"open":25824631.706125166,"high":25873627.199548293,"low":25817522.74054391,"close":25825411.440056838},{"time":1788845400,"open":25825411.43650056,"high":25871004.791384295,"low":25814535.525162276,"close":25823985.460788246},{"time":1788845460,"open":25823985.460788246,"high":25865759.982182134,"low":25801106.85763478,"close":25811626.288693197},{"time":1788845520,"open":25811626.288693197,"high":25858876.1701043,"low":25802423.207436014,"close":25812403.040230885},{"time":1788845580,"open":25812403.040230885,"high":25848386.551699977,"low":25791193.415464796,"close":25800070.359151714},{"time":1788845640,"open":25800070.359151714,"high":25840847.13847187,"low":25773366.768480793,"close":25786643.025708172},{"time":1788845700,"open":25870196.598077543,"high":25925891.79320179,"low":25851430.5800097,"close":25859779.931609184},{"time":1788845760,"open":25859779.931609184,"high":25922932.02880604,"low":25843904.721652087,"close":25865154.423615273},{"time":1788845820,"open":25865154.423615273,"high":25924576.342359234,"low":25845383.373610716,"close":25863140.644034073},{"time":1788845880,"open":25863140.644034073,"high":25932140.184703924,"low":25863140.644034073,"close":25879257.704378683},{"time":1788845940,"open":25879257.704378683,"high":25936415.399942227,"low":25870712.628450476,"close":25880696.95865629},{"time":1788846000,"open":25880698.43967667,"high":25927537.590455726,"low":25862491.030181162,"close":25876351.972895086},{"time":1788846060,"open":25876351.972895086,"high":25915369.669465788,"low":25850952.807180077,"close":25860978.662399296},{"time":1788846120,"open":25860978.662399296,"high":25920631.473137114,"low":25856944.918572944,"close":25867768.413300067},{"time":1788846180,"open":25867768.413300067,"high":25908463.552147172,"low":25849192.088008456,"close":25855383.544511046},{"time":1788846240,"open":25855383.544511046,"high":25896295.631157234,"low":25840185.065835476,"close":25849768.18616171},{"time":1788846300,"open":25767137.416678492,"high":25816466.436572745,"low":25758510.968122557,"close":25767900.610405575},{"time":1788846360,"open":25767900.610405575,"high":25835749.935104355,"low":25762560.205270972,"close":25771216.225228436},{"time":1788846420,"open":25771216.225228436,"high":25812532.69863894,"low":25758501.695187636,"close":25768161.723745216},{"time":1788846480,"open":25768161.723745216,"high":25830234.519341063,"low":25758957.952866685,"close":25770479.31785948},{"time":1788846540,"open":25770479.31785948,"high":25824989.53542932,"low":25770479.31785948,"close":25785646.339448452},{"time":1788846600,"open":25785646.66733414,"high":25838102.323761377,"low":25771953.33380709,"close":25783257.909389958},{"time":1788846660,"open":25783257.909389958,"high":25827940.16730316,"low":25776013.362561554,"close":25781611.728481922},{"time":1788846720,"open":25781611.728481922,"high":25825317.675313942,"low":25765050.723990154,"close":25773704.07947651},{"time":1788846780,"open":25773704.07947651,"high":25812860.83836516,"low":25757121.91903363,"close":25763154.176912945},{"time":1788846840,"open":25763154.176912945,"high":25811877.403869204,"low":25757604.855804794,"close":25762777.548889983},{"time":1788846900,"open":25794376.939560924,"high":25839270.241578512,"low":25784263.61697616,"close":25793302.7625765},{"time":1788846960,"open":25793302.7625765,"high":25843537.01807375,"low":25782169.610886227,"close":25790509.67406859},{"time":1788847020,"open":25790509.67406859,"high":25830408.47501148,"low":25778114.374962892,"close":25785989.232384022},{"time":1788847080,"open":25785989.232384022,"high":25820233.85413822,"low":25768823.75615478,"close":25775046.15079747},{"time":1788847140,"open":25775046.15079747,"high":25821874.922021005,"low":25772420.60067703,"close":25777172.844598148},{"time":1788847200,"open":25777171.68907388,"high":25830407.317100797,"low":25751741.014071602,"close":25769465.204038087},{"time":1788847260,"open":25769465.204038087,"high":25821217.337369174,"low":25758375.94680536,"close":25773713.54749566},{"time":1788847320,"open":25773713.54749566,"high":25824827.686549455,"low":25738081.47841172,"close":25758298.55753349},{"time":1788847380,"open":25758298.55753349,"high":25825484.11367314,"low":25752464.369571116,"close":25768102.051010426},{"time":1788847440,"open":25768102.051010426,"high":25818919.842436265,"low":25753991.296223704,"close":25771773.96700437},{"time":1788847500,"open":25740973.212258346,"high":25780195.030739892,"low":25705606.747237124,"close":25722586.47285517},{"time":1788847560,"open":25722586.47285517,"high":25772655.140787996,"low":25709699.24856311,"close":25724779.299203236},{"time":1788847620,"open":25724779.299203236,"high":25787407.09938953,"low":25722661.561934542,"close":25734096.43871695},{"time":1788847680,"open":25734096.43871695,"high":25801175.594084296,"low":25734096.43871695,"close":25751938.66318673},{"time":1788847740,"open":25751938.66318673,"high":25802814.700595576,"low":25748614.50856989,"close":25758580.893036515},{"time":1788847800,"open":25758581.024670187,"high":25793963.657249145,"low":25717269.86319435,"close":25739352.526451137},{"time":1788847860,"open":25739352.526451137,"high":25784129.018131196,"low":25716236.633298468,"close":25725938.05480784},{"time":1788847920,"open":25725938.05480784,"high":25775933.48553291,"low":25719032.205222737,"close":25725387.85666305},{"time":1788847980,"open":25725387.85666305,"high":25791668.908121623,"low":25725387.85666305,"close":25740595.232252438},{"time":1788848040,"open":25740595.232252438,"high":25795274.942464873,"low":25736121.112449992,"close":25744845.44184235},{"time":1788848100,"open":25844416.3129538,"high":25904584.44134435,"low":25843837.718756206,"close":25855554.521873694},{"time":1788848160,"open":25855554.521873694,"high":25903597.173783448,"low":25816056.15915819,"close":25853000.079624478},{"time":1788848220,"open":25853000.079624478,"high":25900062.04346806,"low":25827288.027557127,"close":25844176.494342566}]},"pricing":{"LKR":"derived"},"outliers_excluded":6,"wicks_clipped":0}