{"as_of":"2026-09-08T12:04:51.277168+00:00","base":"BTC","window_minutes":1440,"series":{"PKR":[{"time":1788782640,"open":22572143.705571663,"high":22605697.54275543,"low":22551636.962118834,"close":22572143.705571663},{"time":1788782700,"open":22570411.34924958,"high":22607089.5349198,"low":22550692.59982428,"close":22571984.713441286},{"time":1788782760,"open":22571984.713441286,"high":22624429.747947037,"low":22554483.731024373,"close":22582411.859262142},{"time":1788782820,"open":22582411.859262142,"high":22626988.14003302,"low":22567870.166270334,"close":22591658.503219936},{"time":1788782880,"open":22591658.503219936,"high":22624714.013734367,"low":22573553.787926022,"close":22593279.519234866},{"time":1788782940,"open":22593279.519234866,"high":22622439.887435712,"low":22568385.61604145,"close":22589369.49319719},{"time":1788783000,"open":22589370.431365497,"high":22619598.1689861,"low":22567556.04532527,"close":22588335.17172338},{"time":1788783060,"open":22588335.17172338,"high":22617324.042593,"low":22563618.965822052,"close":22585817.868252307},{"time":1788783120,"open":22585817.868252307,"high":22613344.32140507,"low":22561157.97916431,"close":22581778.842748944},{"time":1788783180,"open":22581778.842748944,"high":22614765.65040076,"low":22558550.11377202,"close":22570157.04708758},{"time":1788783240,"open":22570157.04708758,"high":22610217.397614557,"low":22552249.87247434,"close":22578533.27755333},{"time":1788783300,"open":22579574.55578749,"high":22607564.51124294,"low":22553829.838333435,"close":22576328.457874354},{"time":1788783360,"open":22576328.457874354,"high":22606711.674516164,"low":22551749.360176705,"close":22572663.18404512},{"time":1788783420,"open":22572663.18404512,"high":22604153.16433583,"low":22551988.048878253,"close":22572356.731491428},{"time":1788783480,"open":22572356.731491428,"high":22604721.722153682,"low":22553059.614181425,"close":22573613.402216546},{"time":1788783540,"open":22573613.402216546,"high":22622915.57232494,"low":22553487.5828189,"close":22584695.484445665},{"time":1788783600,"open":22584695.143362425,"high":22625758.019710813,"low":22570767.657787744,"close":22592817.915089533},{"time":1788783660,"open":22592817.915089533,"high":22637413.45480075,"low":22573530.464217167,"close":22597198.886169303},{"time":1788783720,"open":22597198.886169303,"high":22627179.414233975,"low":22573570.173747424,"close":22595948.90265011},{"time":1788783780,"open":22595948.90265011,"high":22624905.182996914,"low":22568284.40152092,"close":22591305.933058266},{"time":1788783840,"open":22591305.933058266,"high":22623768.067378383,"low":22569656.294874907,"close":22591709.87050532},{"time":1788783900,"open":22592080.562070984,"high":22628972.1056404,"low":22573090.031512182,"close":22595208.241443798},{"time":1788783960,"open":22595208.241443798,"high":22655734.0116075,"low":22578540.598758418,"close":22602661.042028524},{"time":1788784020,"open":22602661.042028524,"high":22636647.762007892,"low":22580436.407042023,"close":22601329.61498276},{"time":1788784080,"open":22601329.61498276,"high":22638922.030561224,"low":22584706.999256417,"close":22604650.62003858},{"time":1788784140,"open":22604650.62003858,"high":22635510.627731226,"low":22584136.108275514,"close":22604498.41467533},{"time":1788784200,"open":22604499.525663245,"high":22635227.456660222,"low":22580249.718477376,"close":22601441.752299845},{"time":1788784260,"open":22601441.752299845,"high":22633521.75516139,"low":22580469.11237049,"close":22601981.394094687},{"time":1788784320,"open":22601981.394094687,"high":22635227.456660222,"low":22577776.124730296,"close":22600439.942637384},{"time":1788784380,"open":22600439.942637384,"high":22631531.77007942,"low":22578177.985210966,"close":22598958.376129914},{"time":1788784440,"open":22598958.376129914,"high":22635796.0238265,"low":22575487.849587373,"close":22598672.754932728},{"time":1788784500,"open":22596730.31614825,"high":22632429.098421335,"low":22573711.609041434,"close":22597673.460694436},{"time":1788784560,"open":22597673.460694436,"high":22626175.397167046,"low":22573970.155328117,"close":22595462.295491405},{"time":1788784620,"open":22595462.295491405,"high":22625606.8788712,"low":22571887.5426972,"close":22595012.61725536},{"time":1788784680,"open":22595012.61725536,"high":22624185.58313159,"low":22568994.091426555,"close":22592834.11806733},{"time":1788784740,"open":22592834.11806733,"high":22621342.991652366,"low":22563588.94349653,"close":22581042.169811424},{"time":1788784800,"open":22581041.900766898,"high":22614520.50265882,"low":22563769.704328302,"close":22583925.42668849},{"time":1788784860,"open":22583925.42668849,"high":22625606.609295703,"low":22561717.429707512,"close":22584609.456327498},{"time":1788784920,"open":22584609.456327498,"high":22621058.462983135,"low":22567839.2203985,"close":22587185.31602762},{"time":1788784980,"open":22587185.31602762,"high":22621058.462983135,"low":22567815.895818982,"close":22587576.70179692},{"time":1788785040,"open":22587576.70179692,"high":22590246.968746737,"low":22567726.25915829,"close":22587520.457718138},{"time":1788785100,"open":22588020.191640608,"high":22617579.22284162,"low":22568409.50705241,"close":22588187.751401726},{"time":1788785160,"open":22588187.751401726,"high":22627812.778450523,"low":22568408.44209946,"close":22590132.613039054},{"time":1788785220,"open":22590132.613039054,"high":22631223.96365349,"low":22572620.824895956,"close":22594865.583334114},{"time":1788785280,"open":22594865.583334114,"high":22637193.537758682,"low":22574435.58743219,"close":22599441.661671236},{"time":1788785340,"open":22599441.661671236,"high":22636340.741457943,"low":22582788.17113927,"close":22604816.855782613},{"time":1788785400,"open":22604815.294520296,"high":22638613.30132992,"low":22580217.50252089,"close":22601858.73952394},{"time":1788785460,"open":22601858.73952394,"high":22650552.448715694,"low":22588614.368004788,"close":22608852.573699363},{"time":1788785520,"open":22608852.573699363,"high":22654532.164510954,"low":22591561.267171588,"close":22612277.803676784},{"time":1788785580,"open":22612277.803676784,"high":22660217.472789895,"low":22593037.03982342,"close":22618973.462691233},{"time":1788785640,"open":22618973.462691233,"high":22660217.472789895,"low":22601915.063544158,"close":22627028.650856573},{"time":1788785700,"open":22624314.293194287,"high":22664320.685285624,"low":22601101.72657093,"close":22624417.10979547},{"time":1788785760,"open":22624417.10979547,"high":22654372.589322735,"low":22598476.256014515,"close":22620583.64422337},{"time":1788785820,"open":22620583.64422337,"high":22660625.678213693,"low":22601401.604954787,"close":22623336.933355052},{"time":1788785880,"open":22623336.933355052,"high":22659772.98427402,"low":22605416.31414972,"close":22626863.782638002},{"time":1788785940,"open":22626863.782638002,"high":22683520.56290492,"low":22601692.6776035,"close":22627038.97695714},{"time":1788786000,"open":22627037.59250902,"high":22662045.448189728,"low":22598058.52516884,"close":22622394.004692946},{"time":1788786060,"open":22622394.004692946,"high":22648970.808581334,"low":22593445.602505937,"close":22616065.107491486},{"time":1788786120,"open":22616065.107491486,"high":22642149.257481303,"low":22584167.95482263,"close":22602335.265184313},{"time":1788786180,"open":22602335.265184313,"high":22637317.325452115,"low":22583151.235313967,"close":22603724.367707986},{"time":1788786240,"open":22603724.367707986,"high":22656645.05356887,"low":22586098.2516755,"close":22613921.32069439},{"time":1788786300,"open":22617167.93023813,"high":22652222.45006979,"low":22581131.682794727,"close":22610178.05363257},{"time":1788786360,"open":22610178.05363257,"high":22647389.82433532,"low":22586903.563325435,"close":22609788.040986657},{"time":1788786420,"open":22609788.040986657,"high":22647674.09643735,"low":22586158.569363542,"close":22607851.37573593},{"time":1788786480,"open":22607851.37573593,"high":22639714.477580577,"low":22584406.9637729,"close":22600082.98017197},{"time":1788786540,"open":22600082.98017197,"high":22649948.27325357,"low":22587451.91794005,"close":22614413.22113987},{"time":1788786600,"open":22614414.736687496,"high":22669564.56753707,"low":22595543.302751444,"close":22625377.35055473},{"time":1788786660,"open":22625377.35055473,"high":22670417.383900307,"low":22606111.14053857,"close":22633567.47241303},{"time":1788786720,"open":22633567.47241303,"high":22654782.41724098,"low":22595072.864089496,"close":22620733.322718024},{"time":1788786780,"open":22620733.322718024,"high":22650802.607545882,"low":22595441.14112393,"close":22616299.92275321},{"time":1788786840,"open":22616299.92275321,"high":22667574.662689522,"low":22599055.27597889,"close":22624134.31066343},{"time":1788786900,"open":22625784.825179286,"high":22674061.32495652,"low":22609317.133932564,"close":22631561.23025074},{"time":1788786960,"open":22631561.23025074,"high":22660699.56054666,"low":22599825.285117663,"close":22624248.72064226},{"time":1788787020,"open":22624248.72064226,"high":22653307.94619227,"low":22597889.472707376,"close":22621187.958021786},{"time":1788787080,"open":22621187.958021786,"high":22658709.51052817,"low":22598046.078039806,"close":22622576.206877228},{"time":1788787140,"open":22622576.206877228,"high":22662405.317705367,"low":22606803.27123126,"close":22622493.618640546},{"time":1788787200,"open":22622494.69704875,"high":22666102.20536952,"low":22612098.952832013,"close":22631601.375618614},{"time":1788787260,"open":22631601.375618614,"high":22670650.891342904,"low":22612017.879058465,"close":22633310.223025758},{"time":1788787320,"open":22633310.223025758,"high":22665817.912496187,"low":22612097.525435902,"close":22632287.569513667},{"time":1788787380,"open":22632287.569513667,"high":22670935.184216242,"low":22611148.33103215,"close":22631176.788728204},{"time":1788787440,"open":22631176.788728204,"high":22672356.648582924,"low":22613878.829471163,"close":22637737.342623986},{"time":1788787500,"open":22636283.957099713,"high":22666352.64649463,"low":22613019.265274417,"close":22633403.34036876},{"time":1788787560,"open":22633403.34036876,"high":22664362.724146254,"low":22613971.9612538,"close":22632140.018313967},{"time":1788787620,"open":22632140.018313967,"high":22665215.548009843,"low":22606014.12924573,"close":22619811.935469765},{"time":1788787680,"open":22619811.935469765,"high":22662657.076419074,"low":22608091.046012986,"close":22629362.7432065},{"time":1788787740,"open":22629362.7432065,"high":22670901.040433776,"low":22608427.148325585,"close":22631849.69479831},{"time":1788787800,"open":22631849.572921738,"high":22668342.446769916,"low":22604356.22727327,"close":22631062.94653244},{"time":1788787860,"open":22631062.94653244,"high":22664362.602094594,"low":22606163.84821087,"close":22629366.449394017},{"time":1788787920,"open":22629366.449394017,"high":22659529.933560275,"low":22587275.653248355,"close":22617722.21287302},{"time":1788787980,"open":22617722.21287302,"high":22633945.217790354,"low":22569982.915179513,"close":22596590.237528145},{"time":1788788040,"open":22596590.237528145,"high":22621721.409144726,"low":22545725.821271226,"close":22578066.88598487},{"time":1788788100,"open":22578571.741758928,"high":22608581.75419725,"low":22535134.341027986,"close":22563329.98487607},{"time":1788788160,"open":22563329.98487607,"high":22596357.67222174,"low":22526448.91926704,"close":22553488.017304294},{"time":1788788220,"open":22553488.017304294,"high":22600621.88686436,"low":22521132.753968548,"close":22547353.593116168},{"time":1788788280,"open":22547353.593116168,"high":22606876.068340205,"low":22540627.29665432,"close":22564823.756052},{"time":1788788340,"open":22564823.756052,"high":22606876.068340205,"low":22552288.396808337,"close":22572398.19816563},{"time":1788788400,"open":22572399.389187496,"high":22606024.418207757,"low":22532008.11881699,"close":22560173.56494252},{"time":1788788460,"open":22560173.56494252,"high":22597495.988472518,"low":22534668.565306466,"close":22558041.959954455},{"time":1788788520,"open":22558041.959954455,"high":22596358.86450782,"low":22534676.188590363,"close":22558702.897736046},{"time":1788788580,"open":22558702.897736046,"high":22593516.054596074,"low":22537297.564353928,"close":22559434.010480646},{"time":1788788640,"open":22559434.010480646,"high":22592378.930631373,"low":22538977.010759767,"close":22559762.36534984},{"time":1788788700,"open":22567027.459950704,"high":22601360.76423907,"low":22542167.430511788,"close":22564488.631529324},{"time":1788788760,"open":22564488.631529324,"high":22595673.31343149,"low":22533770.492627107,"close":22559004.84679602},{"time":1788788820,"open":22559004.84679602,"high":22589132.745002776,"low":22530211.03262369,"close":22552958.52340476},{"time":1788788880,"open":22552958.52340476,"high":22592260.842946943,"low":22537364.365683287,"close":22559261.944361214},{"time":1788788940,"open":22559261.944361214,"high":22592260.842946943,"low":22536757.491225675,"close":22558811.48695174},{"time":1788789000,"open":22558810.483142804,"high":22589131.739844628,"low":22530232.035353657,"close":22552460.374238506},{"time":1788789060,"open":22552460.374238506,"high":22587709.877206,"low":22533259.422143746,"close":22554556.456571106},{"time":1788789120,"open":22554556.456571106,"high":22593966.072815955,"low":22531615.473031137,"close":22554322.736252137},{"time":1788789180,"open":22554322.736252137,"high":22606478.464035857,"low":22539831.61800712,"close":22564856.977829203},{"time":1788789240,"open":22564856.977829203,"high":22613872.14975671,"low":22551597.610465743,"close":22576842.919376668},{"time":1788789300,"open":22584861.43369984,"high":22618205.6597315,"low":22559683.776798353,"close":22583549.0459491},{"time":1788789360,"open":22583549.0459491,"high":22614507.503880255,"low":22554357.344936054,"close":22578109.81556379},{"time":1788789420,"open":22578109.81556379,"high":22610809.348029014,"low":22556316.547494285,"close":22577382.51696702},{"time":1788789480,"open":22577382.51696702,"high":22610809.348029014,"low":22554971.978969492,"close":22576362.456109613},{"time":1788789540,"open":22576362.456109613,"high":22606826.71865075,"low":22551244.95034314,"close":22572821.81107453},{"time":1788789600,"open":22572821.6034912,"high":22611378.087145146,"low":22544366.506677836,"close":22570201.81356849},{"time":1788789660,"open":22570201.81356849,"high":22612231.507718354,"low":22553505.63047313,"close":22575056.370882355},{"time":1788789720,"open":22575056.370882355,"high":22614507.295913577,"low":22555637.676582396,"close":22579074.53106063},{"time":1788789780,"open":22579074.53106063,"high":22614507.295913577,"low":22561838.917106204,"close":22581414.341465663},{"time":1788789840,"open":22581414.341465663,"high":22610524.666571938,"low":22544716.899331298,"close":22571001.516420875},{"time":1788789900,"open":22556460.778943088,"high":22585155.43751771,"low":22516154.846829478,"close":22543055.517695323},{"time":1788789960,"open":22543055.517695323,"high":22573499.536846317,"low":22486705.501771558,"close":22517181.641255833},{"time":1788790020,"open":22517181.641255833,"high":22588059.035202682,"low":22475199.07428783,"close":22506143.21940663},{"time":1788790080,"open":22506143.21940663,"high":22544786.22055825,"low":22472943.786010314,"close":22497210.238030165},{"time":1788790140,"open":22497210.238030165,"high":22534836.061448522,"low":22470390.99575565,"close":22494805.633232996},{"time":1788790200,"open":22494804.374885783,"high":22554323.41960356,"low":22477147.969481908,"close":22503683.010263417},{"time":1788790260,"open":22503683.010263417,"high":22553029.37650202,"low":22488683.687613983,"close":22514481.194853872},{"time":1788790320,"open":22514481.194853872,"high":22543932.088682022,"low":22483744.5166084,"close":22508437.16137736},{"time":1788790380,"open":22508437.16137736,"high":22535403.381350774,"low":22471352.35958717,"close":22494612.312519893},{"time":1788790440,"open":22494612.312519893,"high":22538814.864283275,"low":22472978.72434494,"close":22500825.940167103},{"time":1788790500,"open":22509535.387159143,"high":22551539.057871196,"low":22488975.93481509,"close":22510343.1098592},{"time":1788790560,"open":22510343.1098592,"high":22556639.824864797,"low":22490836.830375746,"close":22516464.920782663},{"time":1788790620,"open":22516464.920782663,"high":22558915.027146883,"low":22487809.8492695,"close":22519680.35821959},{"time":1788790680,"open":22519680.35821959,"high":22544979.41316912,"low":22474910.475875765,"close":22490692.187874984},{"time":1788790740,"open":22490692.187874984,"high":22537869.406037606,"low":22483173.074463945,"close":22502792.05613519},{"time":1788790800,"open":22502792.39987932,"high":22534456.94684231,"low":22470771.176966365,"close":22488958.824813504},{"time":1788790860,"open":22488958.824813504,"high":22529053.341339815,"low":22460994.766521912,"close":22488562.957039837},{"time":1788790920,"open":22488562.957039837,"high":22532750.54510468,"low":22465869.64608947,"close":22492407.607938107},{"time":1788790980,"open":22492407.607938107,"high":22527346.939602185,"low":22465933.51159788,"close":22491310.440029025},{"time":1788791040,"open":22491310.440029025,"high":22527631.33989179,"low":22465036.5141075,"close":22487495.013921447},{"time":1788791100,"open":22482175.50891603,"high":22524577.004590113,"low":22461536.92567158,"close":22486436.45050827},{"time":1788791160,"open":22486436.45050827,"high":22527989.000753347,"low":22471490.47985443,"close":22492719.12135174},{"time":1788791220,"open":22492719.12135174,"high":22523724.005549304,"low":22457581.30789336,"close":22482563.71001665},{"time":1788791280,"open":22482563.71001665,"high":22522871.006508496,"low":22463513.99470447,"close":22485445.00027755},{"time":1788791340,"open":22485445.00027755,"high":22515478.348154828,"low":22454074.578801624,"close":22478115.76722635},{"time":1788791400,"open":22478115.324989587,"high":22513203.241118923,"low":22446292.979779176,"close":22472157.79505813},{"time":1788791460,"open":22472157.79505813,"high":22522586.23038321,"low":22446005.061031085,"close":22473595.555006064},{"time":1788791520,"open":22473595.555006064,"high":22526851.22550334,"low":22452038.63692261,"close":22477629.176231995},{"time":1788791580,"open":22477629.176231995,"high":22506947.91494273,"low":22446166.199346837,"close":22474704.34844603},{"time":1788791640,"open":22474704.34844603,"high":22521164.565343164,"low":22444376.823817052,"close":22470706.657303218},{"time":1788791700,"open":22477174.638770916,"high":22527931.485495485,"low":22462669.85019616,"close":22485616.689544626},{"time":1788791760,"open":22485616.689544626,"high":22522812.018184874,"low":22459589.24250605,"close":22481552.63856283},{"time":1788791820,"open":22481552.63856283,"high":22532766.537955508,"low":22466987.41840931,"close":22481137.124065254},{"time":1788791880,"open":22481137.124065254,"high":22519683.45482839,"low":22462695.899566658,"close":22481392.33374163},{"time":1788791940,"open":22481392.33374163,"high":22515417.23206955,"low":22460263.726053175,"close":22476403.565637667},{"time":1788792000,"open":22476403.125052784,"high":22514847.961029887,"low":22452829.89610966,"close":22472683.463120293},{"time":1788792060,"open":22472683.463120293,"high":22504040.19691934,"low":22450056.688685164,"close":22474581.78450771},{"time":1788792120,"open":22474581.78450771,"high":22515132.3758749,"low":22438115.64265123,"close":22466348.449531306},{"time":1788792180,"open":22466348.449531306,"high":22521958.332155246,"low":22454101.511480644,"close":22475369.2000258},{"time":1788792240,"open":22475369.2000258,"high":22524233.650915362,"low":22456682.309730142,"close":22479394.28066531},{"time":1788792300,"open":22477778.45967649,"high":22514367.169232164,"low":22450815.848633412,"close":22471808.82568405},{"time":1788792360,"open":22471808.82568405,"high":22523752.18447336,"low":22456161.56168134,"close":22478014.061846655},{"time":1788792420,"open":22478014.061846655,"high":22515789.141238406,"low":22451894.197283942,"close":22473093.584489387},{"time":1788792480,"open":22473093.584489387,"high":22518917.479652137,"low":22457852.58303616,"close":22476305.871427868},{"time":1788792540,"open":22476305.871427868,"high":22524036.57887461,"low":22462884.691808317,"close":22486541.79773658},{"time":1788792600,"open":22486541.843617458,"high":22524036.62483199,"low":22470490.557255898,"close":22488896.89489303},{"time":1788792660,"open":22488896.89489303,"high":22530008.90727039,"low":22471753.403400242,"close":22489588.35660926},{"time":1788792720,"open":22489588.35660926,"high":22554751.220229488,"low":22473428.90259031,"close":22508948.94393636},{"time":1788792780,"open":22508948.94393636,"high":22563283.05228435,"low":22501228.802011784,"close":22521378.450449094},{"time":1788792840,"open":22521378.450449094,"high":22578071.56117944,"low":22515341.35160626,"close":22537300.037674356},{"time":1788792900,"open":22540731.376248255,"high":22572691.538539745,"low":22511681.193730343,"close":22533714.109940104},{"time":1788792960,"open":22533714.109940104,"high":22568993.84842267,"low":22516235.309228487,"close":22527533.811773174},{"time":1788793020,"open":22527533.811773174,"high":22566718.346812163,"low":22512415.90790889,"close":22528113.722196043},{"time":1788793080,"open":22528113.722196043,"high":22560745.155084576,"low":22507892.932110418,"close":22524791.38632178},{"time":1788793140,"open":22524791.38632178,"high":22556194.15186356,"low":22505813.111878786,"close":22521988.056719683},{"time":1788793200,"open":22521986.854533385,"high":22559606.200084966,"low":22500024.872881096,"close":22517312.66547471},{"time":1788793260,"open":22517312.66547471,"high":22555339.634793006,"low":22493533.841929376,"close":22511040.148753405},{"time":1788793320,"open":22511040.148753405,"high":22557330.698595922,"low":22493476.880854063,"close":22512484.940251395},{"time":1788793380,"open":22512484.940251395,"high":22544815.44040617,"low":22487083.85207796,"close":22506748.517642766},{"time":1788793440,"open":22506748.517642766,"high":22539695.56205582,"low":22484409.094248448,"close":22502611.545997154},{"time":1788793500,"open":22500208.508013044,"high":22533306.861538604,"low":22475331.563787553,"close":22494349.231574155},{"time":1788793560,"open":22494349.231574155,"high":22520508.5325332,"low":22459009.79749947,"close":22481590.879687034},{"time":1788793620,"open":22481590.879687034,"high":22525627.86413536,"low":22463057.350317106,"close":22487163.88603401},{"time":1788793680,"open":22487163.88603401,"high":22517948.866732117,"low":22467144.90142275,"close":22482781.64968891},{"time":1788793740,"open":22482781.64968891,"high":22529040.751870133,"low":22473098.346486226,"close":22490136.351840917},{"time":1788793800,"open":22490135.864082046,"high":22532453.150928274,"low":22473526.424502335,"close":22491483.15583812},{"time":1788793860,"open":22491483.15583812,"high":22527049.412132077,"low":22470405.67036983,"close":22488282.952814255},{"time":1788793920,"open":22488282.952814255,"high":22517948.378370058,"low":22466664.818123616,"close":22482871.11533187},{"time":1788793980,"open":22482871.11533187,"high":22520508.044115625,"low":22469664.2351432,"close":22486590.233739074},{"time":1788794040,"open":22486590.233739074,"high":22519654.822200436,"low":22462745.02676549,"close":22481435.39319493},{"time":1788794100,"open":22484941.337107826,"high":22523451.178030122,"low":22457678.952366784,"close":22480119.58988498},{"time":1788794160,"open":22480119.58988498,"high":22513495.37000265,"low":22458339.993473254,"close":22476086.32650885},{"time":1788794220,"open":22476086.32650885,"high":22514064.273318507,"low":22451798.5213038,"close":22472071.435906764},{"time":1788794280,"open":22472071.435906764,"high":22527989.17768479,"low":22372683.555139393,"close":22452879.1582565},{"time":1788794340,"open":22452879.1582565,"high":22552180.795480818,"low":22452879.1582565,"close":22493993.377181035},{"time":1788794400,"open":22493993.065901745,"high":22558438.419784117,"low":22472426.12499144,"close":22500947.656076603},{"time":1788794460,"open":22500947.656076603,"high":22544215.83708455,"low":22471739.280209042,"close":22497891.03017889},{"time":1788794520,"open":22497891.03017889,"high":22532553.319270905,"low":22473294.80332139,"close":22492980.08125891},{"time":1788794580,"open":22492980.08125891,"high":22531131.06100095,"low":22476833.72615967,"close":22492682.3171715},{"time":1788794640,"open":22492682.3171715,"high":22538242.352350734,"low":22479393.791458502,"close":22498421.916299053},{"time":1788794700,"open":22501208.020318657,"high":22542740.30883045,"low":22479546.64590784,"close":22499081.52568639},{"time":1788794760,"open":22499081.52568639,"high":22541602.3613136,"low":22477175.44085314,"close":22498341.41592078},{"time":1788794820,"open":22498341.41592078,"high":22528231.47799059,"low":22476165.58524114,"close":22495831.723851483},{"time":1788794880,"open":22495831.723851483,"high":22532498.781178784,"low":22471090.873835195,"close":22492033.944287747},{"time":1788794940,"open":22492033.944287747,"high":22521972.76664791,"low":22465300.569278907,"close":22481578.270455062},{"time":1788795000,"open":22481577.96376939,"high":22520834.51190986,"low":22448651.479376208,"close":22472531.391348526},{"time":1788795060,"open":22472531.391348526,"high":22508601.576270584,"low":22428967.06902464,"close":22455013.513223507},{"time":1788795120,"open":22455013.513223507,"high":22497791.075007968,"low":22429884.506922,"close":22446095.53742661},{"time":1788795180,"open":22446095.53742661,"high":22486696.08687002,"low":22415750.663786955,"close":22446405.90169256},{"time":1788795240,"open":22446405.90169256,"high":22481006.349363375,"low":22400384.66847907,"close":22429505.82752398},{"time":1788795300,"open":22424503.87724598,"high":22486232.15765105,"low":22405691.404609,"close":22431104.0597378},{"time":1788795360,"open":22431104.0597378,"high":22483956.770190276,"low":22402771.531447627,"close":22427873.242640033},{"time":1788795420,"open":22427873.242640033,"high":22465753.670504097,"low":22388914.338480588,"close":22421234.330409873},{"time":1788795480,"open":22421234.330409873,"high":22460634.048717357,"low":22382780.71122931,"close":22413881.67976438},{"time":1788795540,"open":22413881.67976438,"high":22463193.859610725,"low":22387335.9191415,"close":22407633.340368174},{"time":1788795600,"open":22407633.34966121,"high":22456936.553407084,"low":22374274.312029652,"close":22403576.0524863},{"time":1788795660,"open":22403576.0524863,"high":22465687.647283487,"low":22365509.92013406,"close":22393737.315929364},{"time":1788795720,"open":22393737.315929364,"high":22465707.619544953,"low":22362686.51803787,"close":22389860.133980375},{"time":1788795780,"open":22389860.133980375,"high":22461487.328330517,"low":22381496.511003606,"close":22402122.28942992},{"time":1788795840,"open":22402122.28942992,"high":22458643.094003372,"low":22384080.49761475,"close":22400531.241670173},{"time":1788795900,"open":22406078.63776974,"high":22451402.65715207,"low":22378811.675445527,"close":22396486.173177812},{"time":1788795960,"open":22396486.173177812,"high":22450833.66941414,"low":22374998.504156772,"close":22396654.64159076},{"time":1788796020,"open":22396654.64159076,"high":22460790.954827935,"low":22384020.797467876,"close":22404989.89089877},{"time":1788796080,"open":22404989.89089877,"high":22469041.277027935,"low":22397174.86705769,"close":22421332.14177188},{"time":1788796140,"open":22421332.14177188,"high":22470748.24024173,"low":22410627.42529013,"close":22426482.25675588},{"time":1788796200,"open":22426481.77764342,"high":22476153.143578444,"low":22409772.422608815,"close":22428276.038037263},{"time":1788796260,"open":22428276.038037263,"high":22473023.71108668,"low":22405396.374316275,"close":22425926.409547057},{"time":1788796320,"open":22425926.409547057,"high":22473023.71108668,"low":22408720.330764372,"close":22425066.071660347},{"time":1788796380,"open":22425066.071660347,"high":22462497.43815984,"low":22409084.528173324,"close":22426029.629267666},{"time":1788796440,"open":22426029.629267666,"high":22459368.005668074,"low":22408726.48572231,"close":22422535.983783845},{"time":1788796500,"open":22421842.898262016,"high":22471191.12470161,"low":22396060.509586155,"close":22422497.759214457},{"time":1788796560,"open":22422497.759214457,"high":22452415.110139705,"low":22387056.253354993,"close":22406400.011183374},{"time":1788796620,"open":22406400.011183374,"high":22455544.445900023,"low":22384857.213451974,"close":22404357.994623575},{"time":1788796680,"open":22404357.994623575,"high":22471475.60977073,"low":22398648.570262384,"close":22426634.961797826},{"time":1788796740,"open":22426634.961797826,"high":22468061.788941294,"low":22402465.86316148,"close":22418200.75146223},{"time":1788796800,"open":22418200.72738116,"high":22482286.018247373,"low":22405031.397628505,"close":22430292.827647995},{"time":1788796860,"open":22430292.827647995,"high":22479725.652628046,"low":22419731.50840678,"close":22435214.28028007},{"time":1788796920,"open":22435214.28028007,"high":22487691.234554842,"low":22421145.868869822,"close":22438932.821730915},{"time":1788796980,"open":22438932.821730915,"high":22491674.025518242,"low":22431159.570984326,"close":22445479.93271815},{"time":1788797040,"open":22445479.93271815,"high":22488829.174830098,"low":22418007.28867346,"close":22440121.41035295},{"time":1788797100,"open":22431206.742487673,"high":22474207.716031056,"low":22403796.316827066,"close":22416486.581917588},{"time":1788797160,"open":22416486.581917588,"high":22468235.90291928,"low":22412856.034084257,"close":22424436.23872586},{"time":1788797220,"open":22424436.23872586,"high":22463970.322125155,"low":22402873.06723282,"close":22412094.647535004},{"time":1788797280,"open":22412094.647535004,"high":22470795.251395755,"low":22412094.647535004,"close":22421234.931490682},{"time":1788797340,"open":22421234.931490682,"high":22477620.180666357,"low":22416929.276452966,"close":22430695.42001486},{"time":1788797400,"open":22430696.91037414,"high":22474209.20928142,"low":22420996.369911518,"close":22429279.10384697},{"time":1788797460,"open":22429279.10384697,"high":22468237.39577286,"low":22423519.50023812,"close":22428348.105442725},{"time":1788797520,"open":22428348.105442725,"high":22471934.23270673,"low":22423573.959438927,"close":22431905.892611418},{"time":1788797580,"open":22431905.892611418,"high":22472502.9768504,"low":22428006.22936745,"close":22435587.10393064},{"time":1788797640,"open":22435587.10393064,"high":22472502.9768504,"low":22429047.161152504,"close":22439778.10625536},{"time":1788797700,"open":22441510.971698407,"high":22468550.48876626,"low":22422583.549498007,"close":22431793.122646727},{"time":1788797760,"open":22431793.122646727,"high":22463147.00216052,"low":22408716.828398794,"close":22420094.83223915},{"time":1788797820,"open":22420094.83223915,"high":22467697.306670617,"low":22414342.12018132,"close":22421535.55596501},{"time":1788797880,"open":22421535.55596501,"high":22469972.458925664,"low":22417415.115597248,"close":22433419.647717822},{"time":1788797940,"open":22433419.647717822,"high":22470256.852957547,"low":22423994.338131037,"close":22431585.935161024},{"time":1788798000,"open":22431587.21273341,"high":22468836.162492007,"low":22422792.766108096,"close":22429212.198728953},{"time":1788798060,"open":22429212.198728953,"high":22465423.433915064,"low":22417977.17175795,"close":22425590.247716743},{"time":1788798120,"open":22425590.247716743,"high":22461441.917241964,"low":22410207.048518036,"close":22418802.551079944},{"time":1788798180,"open":22418802.551079944,"high":22469120.556540087,"low":22412136.521126594,"close":22423610.463709828},{"time":1788798240,"open":22423610.463709828,"high":22457460.400568865,"low":22408287.464106783,"close":22416697.58337172},{"time":1788798300,"open":22426582.09485381,"high":22464233.17222676,"low":22415396.781882986,"close":22422546.541081633},{"time":1788798360,"open":22422546.541081633,"high":22473906.833525676,"low":22413904.526721913,"close":22424608.733199883},{"time":1788798420,"open":22424608.733199883,"high":22463379.613876857,"low":22411619.70350923,"close":22418449.150620714},{"time":1788798480,"open":22418449.150620714,"high":22472484.236275833,"low":22413842.42841398,"close":22425316.20684048},{"time":1788798540,"open":22425316.20684048,"high":22467931.925076347,"low":22415078.534254674,"close":22423200.027918357},{"time":1788798600,"open":22423199.650184855,"high":22471061.260486234,"low":22418928.26675115,"close":22427171.95982435},{"time":1788798660,"open":22427171.95982435,"high":22470492.221595883,"low":22421432.280713998,"close":22428854.757907666},{"time":1788798720,"open":22428854.757907666,"high":22498944.166113395,"low":22428854.757907666,"close":22450788.82993299},{"time":1788798780,"open":22450788.82993299,"high":22488701.46608709,"low":22439464.720922265,"close":22447844.336893428},{"time":1788798840,"open":22447844.336893428,"high":22499513.205003746,"low":22439119.40745215,"close":22452426.951925676},{"time":1788798900,"open":22456445.435077183,"high":22516151.93558981,"low":22448792.877603322,"close":22461349.145019386},{"time":1788798960,"open":22461349.145019386,"high":22504962.96738232,"low":22458035.147842024,"close":22466911.56720628},{"time":1788799020,"open":22466911.56720628,"high":22525452.03386418,"low":22463716.15945557,"close":22477626.41121563},{"time":1788799080,"open":22477626.41121563,"high":22520898.907979324,"low":22470928.088611882,"close":22479196.058535326},{"time":1788799140,"open":22479196.058535326,"high":22525167.46349638,"low":22475637.107470427,"close":22483208.932085894},{"time":1788799200,"open":22483208.285443395,"high":22514068.571621962,"low":22473035.52626593,"close":22479921.135765284},{"time":1788799260,"open":22479921.135765284,"high":22523743.963849008,"low":22473235.01032196,"close":22482079.762150865},{"time":1788799320,"open":22482079.762150865,"high":22522321.112050913,"low":22454684.207643032,"close":22483610.365640573},{"time":1788799380,"open":22483610.365640573,"high":22520329.11953358,"low":22474062.625503168,"close":22483287.18919711},{"time":1788799440,"open":22483287.18919711,"high":22512361.149464246,"low":22470559.343612384,"close":22479589.330019012},{"time":1788799500,"open":22479392.31730596,"high":22521839.156967875,"low":22470632.20076775,"close":22479924.629975274},{"time":1788799560,"open":22479924.629975274,"high":22513871.256730396,"low":22468871.318409786,"close":22476970.602425586},{"time":1788799620,"open":22476970.602425586,"high":22507326.19582104,"low":22466168.43549534,"close":22472087.383678705},{"time":1788799680,"open":22472087.383678705,"high":22508179.89941791,"low":22463480.412063472,"close":22470831.67894308},{"time":1788799740,"open":22470831.67894308,"high":22501919.406374175,"low":22468170.59656499,"close":22472296.277664274},{"time":1788799800,"open":22472295.160558514,"high":22513301.001854975,"low":22464730.536142837,"close":22470999.94479109},{"time":1788799860,"open":22470999.94479109,"high":22513016.4340035,"low":22463945.544008728,"close":22470824.796412397},{"time":1788799920,"open":22470824.796412397,"high":22514439.273260888,"low":22470824.796412397,"close":22479013.83568891},{"time":1788799980,"open":22479013.83568891,"high":22516431.248221237,"low":22472626.557970233,"close":22479951.590576913},{"time":1788800040,"open":22479951.590576913,"high":22519276.92673602,"low":22471758.14206338,"close":22477049.866783254},{"time":1788800100,"open":22475674.944525782,"high":22513915.71522491,"low":22468961.13157834,"close":22476381.220527623},{"time":1788800160,"open":22476381.220527623,"high":22510216.55944708,"low":22468042.513104152,"close":22474159.986777797},{"time":1788800220,"open":22474159.986777797,"high":22515053.917002708,"low":22467122.473980267,"close":22477234.81038971},{"time":1788800280,"open":22477234.81038971,"high":22518468.52233609,"low":22463483.194685236,"close":22474427.799391024},{"time":1788800340,"open":22474427.799391024,"high":22517330.320558295,"low":22465724.461800285,"close":22477535.82937745},{"time":1788800400,"open":22477534.959551167,"high":22518467.65092581,"low":22475335.14067077,"close":22480486.280071564},{"time":1788800460,"open":22480486.280071564,"high":22515337.596158,"low":22471032.774157736,"close":22480187.190565623},{"time":1788800520,"open":22480187.190565623,"high":22514483.94485769,"low":22472064.33006046,"close":22479112.458589163},{"time":1788800580,"open":22479112.458589163,"high":22522451.356993932,"low":22474186.807441115,"close":22480168.083977524},{"time":1788800640,"open":22480168.083977524,"high":22514199.394424252,"low":22475171.987826377,"close":22480896.294403635},{"time":1788800700,"open":22488000.538992576,"high":22538677.224860672,"low":22483038.851608153,"close":22494166.432043545},{"time":1788800760,"open":22494166.432043545,"high":22539246.505570542,"low":22483937.28828897,"close":22497812.026961144},{"time":1788800820,"open":22497812.026961144,"high":22541238.98805509,"low":22491630.654414132,"close":22502900.341794163},{"time":1788800880,"open":22502900.341794163,"high":22547501.075863674,"low":22496498.64974988,"close":22502444.099964056},{"time":1788800940,"open":22502444.099964056,"high":22544370.03195938,"low":22497873.510491543,"close":22507013.900948595},{"time":1788801000,"open":22507015.265024193,"high":22550064.205742747,"low":22499322.294250462,"close":22508080.237979826},{"time":1788801060,"open":22508080.237979826,"high":22569204.694950383,"low":22506020.779237848,"close":22511568.751566797},{"time":1788801120,"open":22511568.751566797,"high":22549779.56537056,"low":22505896.559190545,"close":22513296.53067025},{"time":1788801180,"open":22513296.53067025,"high":22555472.372814294,"low":22505896.559190545,"close":22515887.227453157},{"time":1788801240,"open":22515887.227453157,"high":22567996.549190506,"low":22515887.227453157,"close":22524046.71281829},{"time":1788801300,"open":22507340.07582826,"high":22540164.572879996,"low":22492584.694883827,"close":22502305.22850904},{"time":1788801360,"open":22502305.22850904,"high":22542155.57761216,"low":22495590.206730958,"close":22503216.358918615},{"time":1788801420,"open":22503216.358918615,"high":22540733.4313749,"low":22498579.168964192,"close":22505670.60556625},{"time":1788801480,"open":22505670.60556625,"high":22542155.57761216,"low":22500991.237000413,"close":22506251.264874045},{"time":1788801540,"open":22506251.264874045,"high":22539311.28513764,"low":22498019.214211147,"close":22503702.016073752},{"time":1788801600,"open":22503700.53333359,"high":22543576.2384819,"low":22501800.995920606,"close":22508299.402246695},{"time":1788801660,"open":22508299.402246695,"high":22548127.106141295,"low":22489615.346876614,"close":22503095.74581237},{"time":1788801720,"open":22503095.74581237,"high":22541016.375423495,"low":22491348.285473797,"close":22500541.167003363},{"time":1788801780,"open":22500541.167003363,"high":22538456.512365088,"low":22493056.44158831,"close":22502291.405007258},{"time":1788801840,"open":22502291.405007258,"high":22531630.210876,"low":22487806.858724117,"close":22495285.464791354},{"time":1788801900,"open":22496636.28420162,"high":22538103.246303197,"low":22487041.259494577,"close":22495676.163941},{"time":1788801960,"open":22495676.163941,"high":22532414.32013514,"low":22489187.88845726,"close":22495122.641785093},{"time":1788802020,"open":22495122.641785093,"high":22533267.659060348,"low":22489025.354078233,"close":22497508.150232863},{"time":1788802080,"open":22497508.150232863,"high":22543507.72616285,"low":22490746.028415635,"close":22503585.081688207},{"time":1788802140,"open":22503585.081688207,"high":22544361.06508806,"low":22494590.1296007,"close":22504056.59710274},{"time":1788802200,"open":22504056.126450583,"high":22534689.419309538,"low":22495407.693887923,"close":22501592.097663008},{"time":1788802260,"open":22501592.097663008,"high":22531276.06368009,"low":22495430.195804186,"close":22501443.985144228},{"time":1788802320,"open":22501443.985144228,"high":22533267.187797267,"low":22492067.091384817,"close":22499568.860240176},{"time":1788802380,"open":22499568.860240176,"high":22534973.865611993,"low":22490480.216509152,"close":22499241.453577697},{"time":1788802440,"open":22499241.453577697,"high":22527293.815445736,"low":22484676.91575087,"close":22492710.850260794},{"time":1788802500,"open":22499413.529140476,"high":22531446.02022991,"low":22493634.44895266,"close":22498350.935123187},{"time":1788802560,"open":22498350.935123187,"high":22543111.79391821,"low":22487662.974920925,"close":22498855.75181614},{"time":1788802620,"open":22498855.75181614,"high":22541404.6075248,"low":22498855.75181614,"close":22506479.155467547},{"time":1788802680,"open":22506479.155467547,"high":22551078.663754128,"low":22501125.53706806,"close":22509533.291064866},{"time":1788802740,"open":22509533.291064866,"high":22551647.725885265,"low":22502668.25537495,"close":22513067.543526497},{"time":1788802800,"open":22513066.158333905,"high":22554207.117751453,"low":22502826.90024332,"close":22511917.879669983},{"time":1788802860,"open":22511917.879669983,"high":22555914.30403982,"low":22508537.796222214,"close":22514989.120775387},{"time":1788802920,"open":22514989.120775387,"high":22559044.1455685,"low":22508352.89683237,"close":22519607.46646769},{"time":1788802980,"open":22519607.46646769,"high":22556483.366135944,"low":22509300.058212966,"close":22519036.11264715},{"time":1788803040,"open":22519036.11264715,"high":22551361.807270836,"low":22511090.07237898,"close":22514339.704878412},{"time":1788803100,"open":22512311.89375961,"high":22554451.759241384,"low":22508274.474422373,"close":22515753.020460002},{"time":1788803160,"open":22515753.020460002,"high":22552744.726715077,"low":22510473.460658748,"close":22518170.159852657},{"time":1788803220,"open":22518170.159852657,"high":22557581.318872944,"low":22510873.859559502,"close":22518328.586368363},{"time":1788803280,"open":22518328.586368363,"high":22548761.65082036,"low":22507618.856110126,"close":22515135.47878891},{"time":1788803340,"open":22515135.47878891,"high":22556727.80260979,"low":22507500.002393395,"close":22514739.097765654},{"time":1788803400,"open":22514738.467633527,"high":22563839.80662971,"low":22514738.467633527,"close":22524746.76553629},{"time":1788803460,"open":22524746.76553629,"high":22570952.441956922,"low":22516523.0503406,"close":22528872.434210863},{"time":1788803520,"open":22528872.434210863,"high":22569245.409478392,"low":22519542.313811846,"close":22530365.829490382},{"time":1788803580,"open":22530365.829490382,"high":22563555.301216625,"low":22519550.001179162,"close":22525191.472266134},{"time":1788803640,"open":22525191.472266134,"high":22565546.839108244,"low":22515117.91775812,"close":22527639.307311036},{"time":1788803700,"open":22533578.23060368,"high":22562958.343396097,"low":22518783.907482732,"close":22525026.17910111},{"time":1788803760,"open":22525026.17910111,"high":22564096.665063165,"low":22523223.10823763,"close":22528593.0588034},{"time":1788803820,"open":22528593.0588034,"high":22561250.860895492,"low":22521383.12747521,"close":22525516.6368603},{"time":1788803880,"open":22525516.6368603,"high":22569219.112564977,"low":22518652.756022472,"close":22524446.383522168},{"time":1788803940,"open":22524446.383522168,"high":22565804.14756377,"low":22524446.383522168,"close":22528962.368478592},{"time":1788804000,"open":22528961.572167672,"high":22577186.566218976,"low":22524258.526605442,"close":22536869.291403685},{"time":1788804060,"open":22536869.291403685,"high":22570356.636457972,"low":22528536.35431598,"close":22534862.549443047},{"time":1788804120,"open":22534862.549443047,"high":22564380.447917096,"low":22519943.00254416,"close":22530311.111009516},{"time":1788804180,"open":22530311.111009516,"high":22560111.74181647,"low":22518673.060759977,"close":22525236.546301544},{"time":1788804240,"open":22525236.546301544,"high":22560965.483036593,"low":22224541.415347096,"close":22516584.971427575},{"time":1788804300,"open":22505064.441429473,"high":22549137.81110663,"low":22505064.441429473,"close":22513351.801513802},{"time":1788804360,"open":22513351.801513802,"high":22556533.115962878,"low":22504552.644110613,"close":22515706.113582868},{"time":1788804420,"open":22515706.113582868,"high":22565066.16002778,"low":22508655.371961705,"close":22518345.858242806},{"time":1788804480,"open":22518345.858242806,"high":22553119.898336917,"low":22500684.76016726,"close":22512349.575161483},{"time":1788804540,"open":22512349.575161483,"high":22553973.202743407,"low":22502125.615178764,"close":22510484.678014617},{"time":1788804600,"open":22510484.23107218,"high":22553972.75493751,"low":22504537.857352316,"close":22514511.63812998},{"time":1788804660,"open":22514511.63812998,"high":22555679.363716606,"low":22507167.875414424,"close":22517075.634981815},{"time":1788804720,"open":22517075.634981815,"high":22558523.711681765,"low":22514652.742735755,"close":22523326.68150606},{"time":1788804780,"open":22523326.68150606,"high":22558523.711681765,"low":22504083.96185502,"close":22517592.300319854},{"time":1788804840,"open":22517592.300319854,"high":22549421.798193254,"low":22507301.68953603,"close":22515414.380803626},{"time":1788804900,"open":22518120.912671313,"high":22555830.51486489,"low":22513250.523697816,"close":22515828.745509576},{"time":1788804960,"open":22515828.745509576,"high":22554977.10790137,"low":22513789.389312208,"close":22520332.13586532},{"time":1788805020,"open":22520332.13586532,"high":22554408.169925686,"low":22509433.708703827,"close":22520055.257549442},{"time":1788805080,"open":22520055.257549442,"high":22552985.824986484,"low":22510177.417624317,"close":22518667.100233816},{"time":1788805140,"open":22518667.100233816,"high":22561235.42563386,"low":22510427.05452421,"close":22523002.399064004},{"time":1788805200,"open":22523002.0750832,"high":22556114.65939562,"low":22515741.92751837,"close":22524979.711639136},{"time":1788805260,"open":22524979.711639136,"high":22556114.65939562,"low":22516217.01091657,"close":22522010.260793075},{"time":1788805320,"open":22522010.260793075,"high":22556114.65939562,"low":22507595.618172634,"close":22519652.409299713},{"time":1788805380,"open":22519652.409299713,"high":22545873.77598067,"low":22497942.359527573,"close":22512727.544378366},{"time":1788805440,"open":22512727.544378366,"high":22541322.27224069,"low":22499956.893226556,"close":22510160.323631786},{"time":1788805500,"open":22511021.091895066,"high":22554416.866157047,"low":22503799.00985139,"close":22514355.871559978},{"time":1788805560,"open":22514355.871559978,"high":22549865.188371662,"low":22505334.875401396,"close":22512863.261482723},{"time":1788805620,"open":22512863.261482723,"high":22546451.430032626,"low":22498589.86585317,"close":22509331.09149328},{"time":1788805680,"open":22509331.09149328,"high":22541615.272385657,"low":22499948.75880659,"close":22508535.019660745},{"time":1788805740,"open":22508535.019660745,"high":22541899.752247244,"low":22501533.019846316,"close":22508931.484280415},{"time":1788805800,"open":22508931.518357452,"high":22542468.746098224,"low":22497909.08641113,"close":22509765.07776764},{"time":1788805860,"open":22509765.07776764,"high":22539623.947478052,"low":22498905.076739166,"close":22505894.8537004},{"time":1788805920,"open":22505894.8537004,"high":22539623.947478052,"low":22493203.64186435,"close":22502462.98561054},{"time":1788805980,"open":22502462.98561054,"high":22532227.471065607,"low":22490496.200641192,"close":22499955.945511788},{"time":1788806040,"open":22499955.945511788,"high":22537348.108581915,"low":22487594.17358858,"close":22491560.95925902},{"time":1788806100,"open":22493047.323316194,"high":22547372.458361264,"low":22493047.323316194,"close":22504414.217293058},{"time":1788806160,"open":22504414.217293058,"high":22548225.95434722,"low":22499291.063205246,"close":22508246.454311706},{"time":1788806220,"open":22508246.454311706,"high":22540544.490473602,"low":22495197.92617667,"close":22503879.471501462},{"time":1788806280,"open":22503879.471501462,"high":22534570.018571902,"low":22493560.264942504,"close":22501114.145585418},{"time":1788806340,"open":22501114.145585418,"high":22535992.511881832,"low":22491992.666931733,"close":22501871.547130335},{"time":1788806400,"open":22501870.585892748,"high":22534569.055937495,"low":22494894.27113624,"close":22502879.43538582},{"time":1788806460,"open":22502879.43538582,"high":22535138.053237163,"low":22494403.602905814,"close":22504167.45480314},{"time":1788806520,"open":22504167.45480314,"high":22551069.977627784,"low":22496743.71600635,"close":22508200.188569326},{"time":1788806580,"open":22508200.188569326,"high":22547371.495179962,"low":22497126.967622157,"close":22509531.145120353},{"time":1788806640,"open":22509531.145120353,"high":22551923.473577283,"low":22500557.176196486,"close":22512843.80427186},{"time":1788806700,"open":22520445.93365396,"high":22555269.878580134,"low":22513573.267848067,"close":22523725.47644447},{"time":1788806760,"open":22523725.47644447,"high":22554131.499703176,"low":22512133.31732757,"close":22522236.20534719},{"time":1788806820,"open":22522236.20534719,"high":22555554.473299373,"low":22510180.071740545,"close":22522559.38928874},{"time":1788806880,"open":22522559.38928874,"high":22562669.341280352,"low":22510685.10711936,"close":22523786.466277678},{"time":1788806940,"open":22523786.466277678,"high":22576614.48252307,"low":22514156.513315964,"close":22533265.91795548},{"time":1788807000,"open":22533266.07411934,"high":22576330.044266142,"low":22528257.30038924,"close":22539644.62171438},{"time":1788807060,"open":22539644.62171438,"high":22575191.665381294,"low":22524006.281666286,"close":22533370.234848317},{"time":1788807120,"open":22533370.234848317,"high":22594276.276888154,"low":22531659.804859154,"close":22541387.74573738},{"time":1788807180,"open":22541387.74573738,"high":22577468.423150986,"low":22529336.245536096,"close":22541891.452961866},{"time":1788807240,"open":22541891.452961866,"high":22573484.097054027,"low":22535130.510468278,"close":22541726.457385883},{"time":1788807300,"open":22547687.243719567,"high":22579453.2811697,"low":22540022.128480002,"close":22550200.78081156},{"time":1788807360,"open":22550200.78081156,"high":22577460.591326687,"low":22524918.557294734,"close":22545446.045923},{"time":1788807420,"open":22545446.045923,"high":22570913.1818425,"low":22522455.66470054,"close":22532708.05918792},{"time":1788807480,"open":22532708.05918792,"high":22579453.2811697,"low":22528294.70116774,"close":22542729.139447477},{"time":1788807540,"open":22542729.139447477,"high":22574329.22157338,"low":22530675.129064266,"close":22538915.32714591},{"time":1788807600,"open":22538914.60384997,"high":22574043.827172533,"low":22531162.181265745,"close":22542058.92746015},{"time":1788807660,"open":22542058.92746015,"high":22568350.42780377,"low":22527969.848087437,"close":22539661.2693214},{"time":1788807720,"open":22539661.2693214,"high":22572051.137393463,"low":22526960.00373049,"close":22535378.020782843},{"time":1788807780,"open":22535378.020782843,"high":22565503.72811939,"low":22503784.432262324,"close":22528759.320462655},{"time":1788807840,"open":22528759.320462655,"high":22574328.49714097,"low":22523223.48676621,"close":22533657.01253569},{"time":1788807900,"open":22530995.584113806,"high":22569669.810624994,"low":22524293.506660804,"close":22533899.878684282},{"time":1788807960,"open":22533899.878684282,"high":22568531.26523962,"low":22526441.275054697,"close":22534819.84657208},{"time":1788808020,"open":22534819.84657208,"high":22565969.538122527,"low":22524029.877269853,"close":22534707.178707935},{"time":1788808080,"open":22534707.178707935,"high":22565684.901776183,"low":22522207.15925518,"close":22530633.355615895},{"time":1788808140,"open":22530633.355615895,"high":22564261.720044464,"low":22517450.840641983,"close":22527793.883190114},{"time":1788808200,"open":22527794.513957385,"high":22567677.988084577,"low":22519241.09213698,"close":22529847.35748297},{"time":1788808260,"open":22529847.35748297,"high":22559992.80651812,"low":22520942.402450856,"close":22528653.01958378},{"time":1788808320,"open":22528653.01958378,"high":22559423.53380949,"low":22522906.92718749,"close":22528628.667191196},{"time":1788808380,"open":22528628.667191196,"high":22561131.35193537,"low":22521389.75188538,"close":22528732.738466505},{"time":1788808440,"open":22528732.738466505,"high":22560277.44287243,"low":22523385.820221715,"close":22530013.40887731},{"time":1788808500,"open":22526978.69657429,"high":22557523.25212698,"low":22520422.080163684,"close":22528093.418950606},{"time":1788808560,"open":22528093.418950606,"high":22565491.996541757,"low":22522583.517483003,"close":22529850.787666548},{"time":1788808620,"open":22529850.787666548,"high":22563784.408452876,"low":22520380.860883623,"close":22528965.710118916},{"time":1788808680,"open":22528965.710118916,"high":22563784.408452876,"low":22523878.812749177,"close":22531799.464091446},{"time":1788808740,"open":22531799.464091446,"high":22564069.00646769,"low":22523044.10056877,"close":22530361.680661626},{"time":1788808800,"open":22530362.442291748,"high":22564638.965286147,"low":22522312.51011896,"close":22530010.54599647},{"time":1788808860,"open":22530010.54599647,"high":22572038.513921432,"low":22523742.602706634,"close":22532894.830648076},{"time":1788808920,"open":22532894.830648076,"high":22578584.26848342,"low":22531027.231791724,"close":22541617.285336293},{"time":1788808980,"open":22541617.285336293,"high":22577445.87638568,"low":22536090.660378378,"close":22545802.131140713},{"time":1788809040,"open":22545802.131140713,"high":22585983.817118708,"low":22536924.08880792,"close":22546099.611402303},{"time":1788809100,"open":22532957.798052996,"high":22568836.705905054,"low":22522291.19730059,"close":22533265.70580277},{"time":1788809160,"open":22533265.70580277,"high":22562294.76677395,"low":22522558.774791792,"close":22529086.20278721},{"time":1788809220,"open":22529086.20278721,"high":22568836.705905054,"low":22523469.945384454,"close":22531664.848917607},{"time":1788809280,"open":22531664.848917607,"high":22566561.248815976,"low":22523363.46763253,"close":22532207.952151347},{"time":1788809340,"open":22532207.952151347,"high":22566561.248815976,"low":22521926.679858923,"close":22531625.27748516},{"time":1788809400,"open":22531624.805179674,"high":22573387.14690231,"low":22526900.566525638,"close":22534812.461402968},{"time":1788809460,"open":22534812.461402968,"high":22576800.332464382,"low":22527382.594574053,"close":22536252.59511197},{"time":1788809520,"open":22536252.59511197,"high":22612069.916605808,"low":22531034.93683041,"close":22557916.14733284},{"time":1788809580,"open":22557916.14733284,"high":22597563.877966996,"low":22548530.15934725,"close":22557800.520179264},{"time":1788809640,"open":22557800.520179264,"high":22622758.02555071,"low":22550109.294357896,"close":22562872.405572776},{"time":1788809700,"open":22567386.072577797,"high":22625697.074467126,"low":22561380.943556078,"close":22578813.59297151},{"time":1788809760,"open":22578813.59297151,"high":22622567.69513304,"low":22570619.608422868,"close":22583098.569152374},{"time":1788809820,"open":22583098.569152374,"high":22616877.914525613,"low":22568388.14559866,"close":22579753.166701287},{"time":1788809880,"open":22579753.166701287,"high":22609765.68876633,"low":22568580.902456712,"close":22577052.58725385},{"time":1788809940,"open":22577052.58725385,"high":22613179.557130788,"low":22567855.415704563,"close":22575636.49001728},{"time":1788810000,"open":22575637.28028922,"high":22602654.25422473,"low":22565906.9998374,"close":22571740.207219128},{"time":1788810060,"open":22571740.207219128,"high":22605499.14462803,"low":22558296.375011418,"close":22569367.51073118},{"time":1788810120,"open":22569367.51073118,"high":22602654.25422473,"low":22560600.932907727,"close":22567275.812889583},{"time":1788810180,"open":22567275.812889583,"high":22599809.36382143,"low":22562565.53088724,"close":22569333.075205233},{"time":1788810240,"open":22569333.075205233,"high":22599809.36382143,"low":22563125.068040334,"close":22568285.606607135},{"time":1788810300,"open":22579473.1429468,"high":22615566.608171113,"low":22572979.715500664,"close":22580330.631431453},{"time":1788810360,"open":22580330.631431453,"high":22620974.579445217,"low":22570199.782571185,"close":22581946.549797352},{"time":1788810420,"open":22581946.549797352,"high":22611012.527098183,"low":22572965.35687525,"close":22579000.49185483},{"time":1788810480,"open":22579000.49185483,"high":22611012.527098183,"low":22572948.509028874,"close":22578817.012020897},{"time":1788810540,"open":22578817.012020897,"high":22621259.209512275,"low":22570830.271673694,"close":22580999.132245135},{"time":1788810600,"open":22580998.393695578,"high":22624104.77022343,"low":22578026.218929764,"close":22586569.081171017},{"time":1788810660,"open":22586569.081171017,"high":22622396.98987694,"low":22578894.369615607,"close":22586971.816990845},{"time":1788810720,"open":22586971.816990845,"high":22624674.030338928,"low":22580347.337677225,"close":22587967.90776804},{"time":1788810780,"open":22587967.90776804,"high":22625243.29045443,"low":22580768.10771693,"close":22588260.26592637},{"time":1788810840,"open":22588260.26592637,"high":22624674.030338928,"low":22577357.580513205,"close":22585872.06654491},{"time":1788810900,"open":22581021.320064195,"high":22610424.175772347,"low":22569333.732279822,"close":22581893.946131017},{"time":1788810960,"open":22581893.946131017,"high":22611562.451484423,"low":22570295.329522617,"close":22576174.615636546},{"time":1788811020,"open":22576174.615636546,"high":22612416.15826848,"low":22571864.48569886,"close":22578743.638347294},{"time":1788811080,"open":22578743.638347294,"high":22607578.486492153,"low":22568400.054032307,"close":22575048.54541692},{"time":1788811140,"open":22575048.54541692,"high":22617822.967900846,"low":22568465.403087318,"close":22577677.908355847},{"time":1788811200,"open":22577677.349895068,"high":22622375.511182763,"low":22573249.605270043,"close":22581688.915758688},{"time":1788811260,"open":22581688.915758688,"high":22614692.15031629,"low":22571269.595666114,"close":22581161.927215733},{"time":1788811320,"open":22581161.927215733,"high":22610139.047580604,"low":22569494.271088656,"close":22577301.95186146},{"time":1788811380,"open":22577301.95186146,"high":22610708.185422562,"low":22565371.637248557,"close":22574647.56564969},{"time":1788811440,"open":22574647.56564969,"high":22606155.082686875,"low":22562991.417213973,"close":22571698.66117451},{"time":1788811500,"open":22571269.20359363,"high":22596334.373805262,"low":22547567.527955804,"close":22560511.312412824},{"time":1788811560,"open":22560511.312412824,"high":22588651.159125287,"low":22543940.221325584,"close":22552018.623756796},{"time":1788811620,"open":22552018.623756796,"high":22576130.364831995,"low":22536980.087191124,"close":22544108.352846213},{"time":1788811680,"open":22544108.352846213,"high":22588651.159125287,"low":22532506.97007641,"close":22544826.938613795},{"time":1788811740,"open":22544826.938613795,"high":22584098.143018637,"low":22541060.75827051,"close":22549954.649097025},{"time":1788811800,"open":22549954.467231344,"high":22580114.0718164,"low":22536012.22708376,"close":22543007.276408195},{"time":1788811860,"open":22543007.276408195,"high":22578975.817798916,"low":22541574.743764043,"close":22547287.752294697},{"time":1788811920,"open":22547287.752294697,"high":22574991.928737726,"low":22530833.58641659,"close":22541767.985377833},{"time":1788811980,"open":22541767.985377833,"high":22578122.127285805,"low":22535605.022044227,"close":22541681.113345668},{"time":1788812040,"open":22541681.113345668,"high":22579829.508312028,"low":22532838.192727305,"close":22538640.517321672},{"time":1788812100,"open":22528223.39356652,"high":22565695.731669065,"low":22523283.81545048,"close":22531746.37877939},{"time":1788812160,"open":22531746.37877939,"high":22566833.459597453,"low":22523126.55997509,"close":22530068.085678883},{"time":1788812220,"open":22530068.085678883,"high":22566833.459597453,"low":22528129.56050747,"close":22532853.33307441},{"time":1788812280,"open":22532853.33307441,"high":22570246.64338262,"low":22529255.083440483,"close":22534075.038458113},{"time":1788812340,"open":22534075.038458113,"high":22572522.099239398,"low":22534075.038458113,"close":22539334.088916805},{"time":1788812400,"open":22539334.53069213,"high":22569109.357813146,"low":22526350.3875202,"close":22533667.24157946},{"time":1788812460,"open":22533667.24157946,"high":22566833.90191177,"low":22523522.885953095,"close":22530147.863625463},{"time":1788812520,"open":22530147.863625463,"high":22557732.078306258,"low":22515009.23935636,"close":22524184.448619578},{"time":1788812580,"open":22524184.448619578,"high":22552327.870540485,"low":22512170.719475515,"close":22517382.926736142},{"time":1788812640,"open":22517382.926736142,"high":22561145.262158323,"low":22512805.089426212,"close":22522042.751591858},{"time":1788812700,"open":22526360.144022215,"high":22562625.285273228,"low":22521847.94381604,"close":22529326.568098158},{"time":1788812760,"open":22529326.568098158,"high":22559780.420150887,"low":22522606.25689776,"close":22523316.650406387},{"time":1788812820,"open":22523316.650406387,"high":22564047.7178344,"low":22523118.960932717,"close":22527139.408147983},{"time":1788812880,"open":22527139.408147983,"high":22562625.285273228,"low":22525867.32857883,"close":22529959.4144996},{"time":1788812940,"open":22529959.4144996,"high":22561771.825736526,"low":22526181.826802865,"close":22529899.18684284},{"time":1788813000,"open":22529897.788985804,"high":22568313.61527738,"low":22526491.38538083,"close":22530652.394931268},{"time":1788813060,"open":22530652.394931268,"high":22565753.23682613,"low":22527203.184057917,"close":22532507.686604396},{"time":1788813120,"open":22532507.686604396,"high":22573718.858674455,"low":22525797.60130125,"close":22532350.555421993},{"time":1788813180,"open":22532350.555421993,"high":22568029.128782794,"low":22531945.396055993,"close":22535578.857739925},{"time":1788813240,"open":22535578.857739925,"high":22568029.128782794,"low":22528395.460437134,"close":22537201.81617899},{"time":1788813300,"open":22552026.72779141,"high":22583443.665777817,"low":22543490.12799077,"close":22549789.80286782},{"time":1788813360,"open":22549789.80286782,"high":22583443.665777817,"low":22540331.445535786,"close":22549028.986883476},{"time":1788813420,"open":22549028.986883476,"high":22580027.582229275,"low":22540042.015930675,"close":22546322.93006096},{"time":1788813480,"open":22546322.93006096,"high":22577465.51956787,"low":22541854.215643723,"close":22545473.572451316},{"time":1788813540,"open":22545473.572451316,"high":22550851.38198844,"low":22537991.388399646,"close":22544610.67638357},{"time":1788813600,"open":22544611.237003706,"high":22550766.540672936,"low":22540914.414536297,"close":22546268.84106153},{"time":1788813660,"open":22546268.84106153,"high":22584582.921908118,"low":22539266.287438966,"close":22546746.62258016},{"time":1788813720,"open":22546746.62258016,"high":22581166.838274628,"low":22536959.67807924,"close":22546721.92551476},{"time":1788813780,"open":22546721.92551476,"high":22579174.12282176,"low":22536275.932788942,"close":22544060.986081526},{"time":1788813840,"open":22544060.986081526,"high":22573480.650099277,"low":22528214.9352757,"close":22536261.284456383},{"time":1788813900,"open":22535658.3966707,"high":22573730.764686573,"low":22522633.21399538,"close":22535642.427251335},{"time":1788813960,"open":22535642.427251335,"high":22577716.08897447,"low":22524519.06625405,"close":22538155.543544892},{"time":1788814020,"open":22538155.543544892,"high":22571168.7705015,"low":22532417.74670082,"close":22539536.55300887},{"time":1788814080,"open":22539536.55300887,"high":22585686.73755025,"low":22531053.53057638,"close":22542651.625599492},{"time":1788814140,"open":22542651.625599492,"high":22585402.07152969,"low":22535170.051025376,"close":22545886.86005256},{"time":1788814200,"open":22545888.189047042,"high":22583695.40662938,"low":22543046.86186151,"close":22550464.711963132},{"time":1788814260,"open":22550464.711963132,"high":22590812.057562973,"low":22544127.048089832,"close":22555585.23662067},{"time":1788814320,"open":22555585.23662067,"high":22587965.397189535,"low":22547365.309374858,"close":22556132.76643466},{"time":1788814380,"open":22556132.76643466,"high":22587680.73115219,"low":22541795.976166535,"close":22553679.8344654},{"time":1788814440,"open":22553679.8344654,"high":22577148.087770473,"low":22534906.12137804,"close":22542963.789445665},{"time":1788814500,"open":22530932.93874147,"high":22572496.36040138,"low":22525421.937208656,"close":22534835.51089605},{"time":1788814560,"open":22534835.51089605,"high":22569935.733364265,"low":22534835.51089605,"close":22540960.214484774},{"time":1788814620,"open":22540960.214484774,"high":22572780.874516614,"low":22531385.246134534,"close":22538913.809248358},{"time":1788814680,"open":22538913.809248358,"high":22566521.563981444,"low":22530373.039613232,"close":22537314.403965276},{"time":1788814740,"open":22537314.403965276,"high":22570504.761594735,"low":22530392.551322654,"close":22537834.307780333},{"time":1788814800,"open":22537833.269492235,"high":22577616.574354745,"low":22531709.53440459,"close":22540004.85810645},{"time":1788814860,"open":22540004.85810645,"high":22575624.97563985,"low":22538510.252707105,"close":22544536.221678194},{"time":1788814920,"open":22544536.221678194,"high":22579892.68717177,"low":22533516.622526377,"close":22543049.414604805},{"time":1788814980,"open":22543049.414604805,"high":22573064.3487207,"low":22533893.637492448,"close":22539952.942758948},{"time":1788815040,"open":22539952.942758948,"high":22573348.862822827,"low":22532770.345076013,"close":22540500.175531853},{"time":1788815100,"open":22542709.400409408,"high":22572431.345379476,"low":22533113.335871145,"close":22540835.17904355},{"time":1788815160,"open":22540835.17904355,"high":22568732.299538862,"low":22531496.419850312,"close":22538776.497989208},{"time":1788815220,"open":22538776.497989208,"high":22566740.505624685,"low":22529102.978485703,"close":22536921.139969204},{"time":1788815280,"open":22536921.139969204,"high":22562187.833820857,"low":22529275.46097182,"close":22532394.930102445},{"time":1788815340,"open":22532394.930102445,"high":22564179.627735034,"low":22526291.63386645,"close":22533262.11708001},{"time":1788815400,"open":22533261.690239307,"high":22562187.40643222,"low":22523145.401034057,"close":22532156.648690987},{"time":1788815460,"open":22532156.648690987,"high":22571292.749867402,"low":22528924.57243387,"close":22534510.597719286},{"time":1788815520,"open":22534510.597719286,"high":22566455.53616746,"low":22531373.943723448,"close":22535862.343809605},{"time":1788815580,"open":22535862.343809605,"high":22567024.62013216,"low":22524790.13740946,"close":22530860.381001454},{"time":1788815640,"open":22530860.381001454,"high":22580967.177267283,"low":22530860.381001454,"close":22542511.85288968},{"time":1788815700,"open":22555278.20702057,"high":22594894.12205257,"low":22537420.980352286,"close":22558428.538306188},{"time":1788815760,"open":22558428.538306188,"high":22579804.8564191,"low":22545166.882941715,"close":22550908.168431163},{"time":1788815820,"open":22550908.168431163,"high":22583505.99704618,"low":22545641.20216983,"close":22553143.864847198},{"time":1788815880,"open":22553143.864847198,"high":22578381.340793304,"low":22543097.636901967,"close":22550815.958986674},{"time":1788815940,"open":22550815.958986674,"high":22592616.49705129,"low":22543707.600807987,"close":22553918.59749542},{"time":1788816000,"open":22553918.086081047,"high":22586067.813029237,"low":22551463.379521027,"close":22557773.882780507},{"time":1788816060,"open":22557773.882780507,"high":22595178.312827766,"low":22552320.506097358,"close":22560032.699743655},{"time":1788816120,"open":22560032.699743655,"high":22589199.547334984,"low":22555194.64451561,"close":22558625.660307016},{"time":1788816180,"open":22558625.660307016,"high":22586352.51614794,"low":22554429.464320797,"close":22559047.560239077},{"time":1788816240,"open":22559047.560239077,"high":22586352.51614794,"low":22555742.476400383,"close":22559630.40797292},{"time":1788816300,"open":22560238.12293078,"high":22593224.58828807,"low":22552182.912158266,"close":22559495.23141972},{"time":1788816360,"open":22559495.23141972,"high":22586960.950950254,"low":22547185.25612136,"close":22556448.87841504},{"time":1788816420,"open":22556448.87841504,"high":22583829.132281348,"low":22547882.97795349,"close":22554254.936084732},{"time":1788816480,"open":22554254.936084732,"high":22583829.132281348,"low":22546611.263771117,"close":22553748.088696755},{"time":1788816540,"open":22553748.088696755,"high":22583259.710705183,"low":22547291.587844733,"close":22552521.11436822},{"time":1788816600,"open":22552521.014472302,"high":22586106.718541324,"low":22548241.845079523,"close":22553948.69671066},{"time":1788816660,"open":22553948.69671066,"high":22584113.743033573,"low":22547522.774305012,"close":22553384.953785624},{"time":1788816720,"open":22553384.953785624,"high":22581266.63516536,"low":22542075.712233588,"close":22551693.589817356},{"time":1788816780,"open":22551693.589817356,"high":22579843.081231255,"low":22540272.82957397,"close":22547672.580557343},{"time":1788816840,"open":22547672.580557343,"high":22575002.99785529,"low":22539579.140139468,"close":22546164.172396913},{"time":1788816900,"open":22554795.659853388,"high":22590766.020467967,"low":22542578.226397656,"close":22550990.401621837},{"time":1788816960,"open":22550990.401621837,"high":22586208.903917365,"low":22544836.763417576,"close":22552135.043765314},{"time":1788817020,"open":22552135.043765314,"high":22588202.642408255,"low":22549259.634641,"close":22555707.548211634},{"time":1788817080,"open":22555707.548211634,"high":22586778.54348619,"low":22544496.282911927,"close":22553177.133858774},{"time":1788817140,"open":22553177.133858774,"high":22582791.066504415,"low":22551418.497432314,"close":22557019.66010357},{"time":1788817200,"open":22557021.219151307,"high":22584501.546157956,"low":22538422.259561706,"close":22548376.0198318},{"time":1788817260,"open":22548376.0198318,"high":22580798.88870468,"low":22539979.433922127,"close":22546734.942523904},{"time":1788817320,"open":22546734.942523904,"high":22577665.8708596,"low":22545954.777559653,"close":22551417.718874425},{"time":1788817380,"open":22551417.718874425,"high":22594470.23930139,"low":22541635.86600749,"close":22551719.937278558},{"time":1788817440,"open":22551719.937278558,"high":22587064.92439484,"low":22536273.904161304,"close":22548409.046294942},{"time":1788817500,"open":22544523.03789725,"high":22582317.941862233,"low":22534738.1461045,"close":22544429.750741757},{"time":1788817560,"open":22544429.750741757,"high":22667464.386561055,"low":22541209.734773554,"close":22548604.837317467},{"time":1788817620,"open":22548604.837317467,"high":22587159.04406919,"low":22538102.80401548,"close":22550493.1440031},{"time":1788817680,"open":22550493.1440031,"high":22585165.649042793,"low":22540272.541513804,"close":22547937.854111448},{"time":1788817740,"open":22547937.854111448,"high":22582033.171144176,"low":22537182.01657762,"close":22545792.95872694},{"time":1788817800,"open":22545792.414839506,"high":22576621.98286995,"low":22538555.267270666,"close":22546437.97698054},{"time":1788817860,"open":22546437.97698054,"high":22573774.275758084,"low":22534374.357224062,"close":22540734.311350428},{"time":1788817920,"open":22540734.311350428,"high":22573489.505046897,"low":22534557.371103358,"close":22540585.89967648},{"time":1788817980,"open":22540585.89967648,"high":22587443.26989504,"low":22536380.38227997,"close":22547276.346784763},{"time":1788818040,"open":22547276.346784763,"high":22580608.77282656,"low":22537758.875764977,"close":22546084.244514875},{"time":1788818100,"open":22544149.372363687,"high":22580948.908011205,"low":22536855.6989684,"close":22544508.463039365},{"time":1788818160,"open":22544508.463039365,"high":22549706.546983905,"low":22537813.93278965,"close":22542707.93514364},{"time":1788818220,"open":22542707.93514364,"high":22577247.206467684,"low":22539081.729976438,"close":22543610.998767257},{"time":1788818280,"open":22543610.998767257,"high":22582372.639374096,"low":22536023.564333245,"close":22544832.34102953},{"time":1788818340,"open":22544832.34102953,"high":22577247.206467684,"low":22511425.258098464,"close":22542520.713160828},{"time":1788818400,"open":22542520.611846752,"high":22569843.701943774,"low":22525907.16188229,"close":22533844.171102297},{"time":1788818460,"open":22533844.171102297,"high":22565003.015331697,"low":22512441.33446801,"close":22528872.853840988},{"time":1788818520,"open":22528872.853840988,"high":22573545.403470658,"low":22503104.521801334,"close":22527470.488068078},{"time":1788818580,"open":22527470.488068078,"high":22577531.85126884,"low":22525702.15485308,"close":22536742.95433479},{"time":1788818640,"open":22536742.95433479,"high":22582087.791609615,"low":22534747.776704557,"close":22542959.977972344},{"time":1788818700,"open":22553027.240467217,"high":22593027.148152012,"low":22534148.61288158,"close":22549640.281987395},{"time":1788818760,"open":22549640.281987395,"high":22588469.173213854,"low":22534486.33661316,"close":22543027.187396824},{"time":1788818820,"open":22543027.187396824,"high":22600433.85742652,"low":22543027.187396824,"close":22556198.535719708},{"time":1788818880,"open":22556198.535719708,"high":22592172.52785111,"low":22548672.35453506,"close":22556538.36353353},{"time":1788818940,"open":22556538.36353353,"high":22593312.021585647,"low":22545274.40001599,"close":22555424.512114115},{"time":1788819000,"open":22555424.29213078,"high":22592457.18094023,"low":22553664.5633671,"close":22559005.283627473},{"time":1788819060,"open":22559005.283627473,"high":22593311.8012328,"low":22541177.17824786,"close":22557780.66312592},{"time":1788819120,"open":22557780.66312592,"high":22584765.598307103,"low":22534992.081715148,"close":22544329.343072426},{"time":1788819180,"open":22544329.343072426,"high":22584765.598307103,"low":22537455.256913174,"close":22547301.20782984},{"time":1788819240,"open":22547301.20782984,"high":22578213.509397402,"low":22537788.226288002,"close":22544423.306945283},{"time":1788819300,"open":22535744.672788575,"high":22570091.394998495,"low":22523733.64233661,"close":22532802.605757173},{"time":1788819360,"open":22532802.605757173,"high":22562118.00952732,"low":22502513.58111604,"close":22518670.9320123},{"time":1788819420,"open":22518670.9320123,"high":22563826.592128284,"low":22499574.132575266,"close":22512076.163642377},{"time":1788819480,"open":22512076.163642377,"high":22554714.1515898,"low":22501277.15996127,"close":22512827.479041368},{"time":1788819540,"open":22512827.479041368,"high":22549588.403786898,"low":22500213.36492141,"close":22509471.628134917},{"time":1788819600,"open":22509472.278044403,"high":22545032.83445387,"low":22490645.719359368,"close":22501218.527837243},{"time":1788819660,"open":22501218.527837243,"high":22552721.45638021,"low":22501218.527837243,"close":22513382.23824242},{"time":1788819720,"open":22513382.23824242,"high":22559271.02320635,"low":22512220.582118243,"close":22522387.50172492},{"time":1788819780,"open":22522387.50172492,"high":22570092.046658237,"low":22519531.43961665,"close":22530586.835422702},{"time":1788819840,"open":22530586.835422702,"high":22576926.377259426,"low":22529415.277651537,"close":22538947.287321493},{"time":1788819900,"open":22528537.85835568,"high":22562799.188590806,"low":22519527.778639253,"close":22529524.401120044},{"time":1788819960,"open":22529524.401120044,"high":22562799.188590806,"low":22519632.55462434,"close":22529141.30643331},{"time":1788820020,"open":22529141.30643331,"high":22570199.627330597,"low":22523354.85010771,"close":22533596.128969975},{"time":1788820080,"open":22533596.128969975,"high":22565360.87892381,"low":22512469.61984329,"close":22528619.34764756},{"time":1788820140,"open":22528619.34764756,"high":22563368.45310925,"low":22503147.530997474,"close":22519163.86823216},{"time":1788820200,"open":22519163.33514368,"high":22542305.132290456,"low":22491120.954061102,"close":22497324.8780855},{"time":1788820260,"open":22497324.8780855,"high":22530065.94543361,"low":22489769.469608728,"close":22498936.748416133},{"time":1788820320,"open":22498936.748416133,"high":22537181.75174573,"low":22490073.95987022,"close":22497064.623986542},{"time":1788820380,"open":22497064.623986542,"high":22550629.817786388,"low":22494684.863996852,"close":22502430.02066663},{"time":1788820440,"open":22502430.02066663,"high":22530065.94543361,"low":22492576.470750943,"close":22497930.697226327},{"time":1788820500,"open":22492786.26826788,"high":22535818.28724091,"low":22485119.132705197,"close":22491269.81780611},{"time":1788820560,"open":22491269.81780611,"high":22519791.9593342,"low":22476227.72303768,"close":22485479.608310413},{"time":1788820620,"open":22485479.608310413,"high":22520645.660837643,"low":22471314.593623552,"close":22480714.91112841},{"time":1788820680,"open":22480714.91112841,"high":22514954.31748135,"low":22464839.39148886,"close":22473272.679513786},{"time":1788820740,"open":22473272.679513786,"high":22508693.83978943,"low":22421713.03927526,"close":22449904.708957717},{"time":1788820800,"open":22449903.502543274,"high":22479951.347811013,"low":22410262.740865853,"close":22427166.48774741},{"time":1788820860,"open":22427166.48774741,"high":22475931.11928522,"low":22421801.221535064,"close":22430444.1088377},{"time":1788820920,"open":22430444.1088377,"high":22469706.93032021,"low":22417529.76447418,"close":22426417.497944597},{"time":1788820980,"open":22426417.497944597,"high":22474867.35476216,"low":22417918.131091047,"close":22427983.221599553},{"time":1788821040,"open":22427983.221599553,"high":22472837.168997955,"low":22416565.888398584,"close":22426127.196688272},{"time":1788821100,"open":22442302.040744744,"high":22494078.539726797,"low":22435935.907466274,"close":22446010.13768518},{"time":1788821160,"open":22446010.13768518,"high":22502430.005260777,"low":22442826.052891906,"close":22455283.530678473},{"time":1788821220,"open":22455283.530678473,"high":22508694.997985512,"low":22455283.530678473,"close":22471371.96499435},{"time":1788821280,"open":22471371.96499435,"high":22526306.80920778,"low":22467220.289551795,"close":22474083.2049621},{"time":1788821340,"open":22474083.2049621,"high":22511542.7219513,"low":22464787.150893774,"close":22474059.041911326},{"time":1788821400,"open":22474059.002446003,"high":22513536.089192707,"low":22468424.433682933,"close":22477110.326562487},{"time":1788821460,"open":22477110.326562487,"high":22513820.861588784,"low":22472991.305542123,"close":22481025.96792869},{"time":1788821520,"open":22481025.96792869,"high":22515529.495965257,"low":22468186.98104285,"close":22477658.575844},{"time":1788821580,"open":22477658.575844,"high":22511257.910024077,"low":22468586.423024062,"close":22475460.222205646},{"time":1788821640,"open":22475460.222205646,"high":22508410.18606329,"low":22468955.461567994,"close":22475507.244419035},{"time":1788821700,"open":22478891.57761121,"high":22512653.91956865,"low":22470504.919242386,"close":22478584.656376433},{"time":1788821760,"open":22478584.656376433,"high":22512084.289015163,"low":22473491.95387569,"close":22478097.86467188},{"time":1788821820,"open":22478097.86467188,"high":22505818.352926824,"low":22457395.408211134,"close":22468409.78908109},{"time":1788821880,"open":22468409.78908109,"high":22511799.47373842,"low":22457600.108189095,"close":22466986.003491215},{"time":1788821940,"open":22466986.003491215,"high":22514932.44178259,"low":22466986.003491215,"close":22481391.2275158},{"time":1788822000,"open":22481391.339235574,"high":22517211.075894307,"low":22470858.331648428,"close":22479007.913870722},{"time":1788822060,"open":22479007.913870722,"high":22520344.043954045,"low":22477793.696498666,"close":22485394.193088572},{"time":1788822120,"open":22485394.193088572,"high":22522907.381457467,"low":22481725.66934266,"close":22490446.01971662},{"time":1788822180,"open":22490446.01971662,"high":22534015.17730563,"low":22487668.139129102,"close":22498560.85421331},{"time":1788822240,"open":22498560.85421331,"high":22523761.827291943,"low":22481595.086578768,"close":22493339.34646305},{"time":1788822300,"open":22494062.784162015,"high":22529613.083340634,"low":22480429.336337317,"close":22489515.264304608},{"time":1788822360,"open":22489515.264304608,"high":22559837.181330107,"low":22489066.590244755,"close":22507201.139254075},{"time":1788822420,"open":22507201.139254075,"high":22566355.435903855,"low":22502109.10271283,"close":22519376.440442406},{"time":1788822480,"open":22519376.440442406,"high":22596574.178808626,"low":22519376.440442406,"close":22536511.63831296},{"time":1788822540,"open":22536511.63831296,"high":22572336.74911182,"low":22523326.000575636,"close":22531870.508024585},{"time":1788822600,"open":22524915.617383324,"high":22565369.367795125,"low":22515940.737011656,"close":22525110.95695553},{"time":1788822660,"open":22525110.95695553,"high":22565654.104317117,"low":22511540.157727674,"close":22522698.932686117},{"time":1788822720,"open":22522698.932686117,"high":22562522.002575215,"low":22518304.76970326,"close":22526384.801529806},{"time":1788822780,"open":22526384.801529806,"high":22552556.224305525,"low":22517814.033448707,"close":22524180.30857728},{"time":1788822840,"open":22524180.30857728,"high":22559959.373877294,"low":22518150.171806835,"close":22523350.44326612},{"time":1788822900,"open":22517660.540054575,"high":22554829.551611565,"low":22502834.62183058,"close":22516312.973613262},{"time":1788822960,"open":22516312.973613262,"high":22550844.247335285,"low":22494971.593481626,"close":22507993.313665707},{"time":1788823020,"open":22507993.313665707,"high":22547997.601423655,"low":22499180.933874108,"close":22509589.604277216},{"time":1788823080,"open":22509589.604277216,"high":22546004.949285515,"low":22496483.838181704,"close":22509813.659984212},{"time":1788823140,"open":22509813.659984212,"high":22552552.23488226,"low":22496196.186570797,"close":22510754.79946384},{"time":1788823200,"open":22510753.167385217,"high":22541733.34609332,"low":22499209.109722037,"close":22508781.75636316},{"time":1788823260,"open":22508781.75636316,"high":22532054.7506955,"low":22494764.132970132,"close":22501282.021946326},{"time":1788823320,"open":22501282.021946326,"high":22536324.71925336,"low":22492609.86900142,"close":22499251.694443222},{"time":1788823380,"open":22499251.694443222,"high":22528069.44670816,"low":22470932.19503668,"close":22487269.913595438},{"time":1788823440,"open":22487269.913595438,"high":22516682.8638872,"low":22467476.707426343,"close":22477675.57058294},{"time":1788823500,"open":22487442.32118434,"high":22534155.846520733,"low":22487442.32118434,"close":22498116.247588824},{"time":1788823560,"open":22498116.247588824,"high":22503797.418023918,"low":22495905.789752103,"close":22500105.14919877},{"time":1788823620,"open":22500105.14919877,"high":22532447.116961814,"low":22495233.526524454,"close":22499482.31273078},{"time":1788823680,"open":22499482.31273078,"high":22527890.504804693,"low":22491892.593716666,"close":22499022.802340556},{"time":1788823740,"open":22499022.802340556,"high":22532447.116961814,"low":22491698.510062806,"close":22496411.647776645},{"time":1788823800,"open":22496411.10848679,"high":22529029.11777219,"low":22486544.406190693,"close":22495162.13634781},{"time":1788823860,"open":22495162.13634781,"high":22523333.352712333,"low":22485862.364010595,"close":22492339.56243167},{"time":1788823920,"open":22492339.56243167,"high":22530168.270784166,"low":22486878.33511666,"close":22491341.09699131},{"time":1788823980,"open":22491341.09699131,"high":22535009.671085045,"low":22487566.780883063,"close":22495398.592729762},{"time":1788824040,"open":22495398.592729762,"high":22531307.423796136,"low":22488945.164092686,"close":22497377.869212456},{"time":1788824100,"open":22486949.245877083,"high":22520863.072470296,"low":22478096.249471903,"close":22487370.778021917},{"time":1788824160,"open":22487370.778021917,"high":22523140.322389144,"low":22480158.438913506,"close":22489471.612400804},{"time":1788824220,"open":22489471.612400804,"high":22514031.322713744,"low":22478403.49520764,"close":22486627.681268994},{"time":1788824280,"open":22486627.681268994,"high":22524563.60358843,"low":22486627.681268994,"close":22492639.11936289},{"time":1788824340,"open":22492639.11936289,"high":22518016.510071732,"low":22486861.674593847,"close":22492865.911908865},{"time":1788824400,"open":22492866.102308407,"high":22527979.669163477,"low":22487924.35229816,"close":22494759.330323264},{"time":1788824460,"open":22494759.330323264,"high":22530541.57534387,"low":22490328.61673763,"close":22496186.463516116},{"time":1788824520,"open":22496186.463516116,"high":22535665.387704656,"low":22491628.95027858,"close":22498982.04341064},{"time":1788824580,"open":22498982.04341064,"high":22541073.856307708,"low":22497645.63803762,"close":22505504.81550953},{"time":1788824640,"open":22505504.81550953,"high":22548190.262364354,"low":22500531.937462863,"close":22510305.76983179},{"time":1788824700,"open":22514654.184209093,"high":22546567.0592133,"low":22514239.01164452,"close":22521244.671327356},{"time":1788824760,"open":22521244.671327356,"high":22553400.12874672,"low":22510507.506535668,"close":22516079.406251237},{"time":1788824820,"open":22516079.406251237,"high":22566781.556583002,"low":22515664.528899893,"close":22528252.74260299},{"time":1788824880,"open":22528252.74260299,"high":22568489.823966358,"low":22525653.079554822,"close":22533969.711013786},{"time":1788824940,"open":22533969.711013786,"high":22574753.47103866,"low":22530050.461329754,"close":22540530.291506536},{"time":1788825000,"open":22540530.139633335,"high":22571906.20664846,"low":22526172.198586013,"close":22538088.234665312},{"time":1788825060,"open":22538088.234665312,"high":22560517.757502828,"low":22526313.873346593,"close":22532144.73961451},{"time":1788825120,"open":22532144.73961451,"high":22567350.826990206,"low":22526700.737043474,"close":22532608.448597655},{"time":1788825180,"open":22532608.448597655,"high":22564503.7147038,"low":22525979.2024287,"close":22531205.75296025},{"time":1788825240,"open":22531205.75296025,"high":22561656.60241739,"low":22524296.459243815,"close":22529797.62969636},{"time":1788825300,"open":22531005.721986227,"high":22569984.565433852,"low":22525300.568162046,"close":22530704.139368918},{"time":1788825360,"open":22530704.139368918,"high":22563151.129543778,"low":22517807.50461077,"close":22525031.268512454},{"time":1788825420,"open":22525031.268512454,"high":22553185.702204082,"low":22517461.1297378,"close":22522248.122309893},{"time":1788825480,"open":22522248.122309893,"high":22555463.514167443,"low":22516908.980193246,"close":22523790.862040617},{"time":1788825540,"open":22523790.862040617,"high":22556602.42014912,"low":22513566.728671495,"close":22524379.259593505},{"time":1788825600,"open":22524378.921095386,"high":22553185.363273058,"low":22511147.440631457,"close":22518356.30910394},{"time":1788825660,"open":22518356.30910394,"high":22550622.82485279,"low":22505615.04782634,"close":22515759.096567515},{"time":1788825720,"open":22515759.096567515,"high":22540942.124153998,"low":22502861.773782704,"close":22509799.15666067},{"time":1788825780,"open":22509799.15666067,"high":22544643.56853883,"low":22488502.950918764,"close":22497678.883140583},{"time":1788825840,"open":22497678.883140583,"high":22538379.58573373,"low":22495136.8372334,"close":22505062.682471577},{"time":1788825900,"open":22505451.827538446,"high":22543609.74094407,"low":22497169.649081677,"close":22506570.54285171},{"time":1788825960,"open":22506570.54285171,"high":22536776.186996702,"low":22488791.86555453,"close":22495206.768669885},{"time":1788826020,"open":22495206.768669885,"high":22548734.906404592,"low":22490534.85883462,"close":22507650.99271773},{"time":1788826080,"open":22507650.99271773,"high":22542470.815286174,"low":22499095.570396893,"close":22513629.25550868},{"time":1788826140,"open":22513629.25550868,"high":22541616.62104275,"low":22498757.53209093,"close":22505403.437140867},{"time":1788826200,"open":22505402.77287822,"high":22540192.298680898,"low":22487603.150023505,"close":22498401.057432007},{"time":1788826260,"open":22498401.057432007,"high":22539907.56727483,"low":22491446.846453167,"close":22501733.808196805},{"time":1788826320,"open":22501733.808196805,"high":22525386.265565284,"low":22481242.81237421,"close":22489847.00291071},{"time":1788826380,"open":22489847.00291071,"high":22530796.162280604,"low":22483139.880594097,"close":22495922.21331516},{"time":1788826440,"open":22495922.21331516,"high":22533358.74493523,"low":22495922.21331516,"close":22501755.5660492},{"time":1788826500,"open":22494497.58393996,"high":22523528.813074324,"low":22476388.08436152,"close":22491883.35297409},{"time":1788826560,"open":22491883.35297409,"high":22526090.569163263,"low":22482573.993743885,"close":22492911.278251808},{"time":1788826620,"open":22492911.278251808,"high":22537760.791346204,"low":22490024.653514203,"close":22500323.434304055},{"time":1788826680,"open":22500323.434304055,"high":22557400.921361394,"low":22500031.2483667,"close":22513985.03282788},{"time":1788826740,"open":22513985.03282788,"high":22543168.94308952,"low":22493098.367180675,"close":22507155.394393396},{"time":1788826800,"open":22507155.639888447,"high":22534914.64148966,"low":22481510.565639764,"close":22497190.131540965},{"time":1788826860,"open":22497190.131540965,"high":22535199.2810582,"low":22487122.736192152,"close":22495726.77491146},{"time":1788826920,"open":22495726.77491146,"high":22522959.779610883,"low":22472261.917502988,"close":22485009.40545231},{"time":1788826980,"open":22485009.40545231,"high":22514989.8716917,"low":22468676.596864294,"close":22474535.16305622},{"time":1788827040,"open":22474535.16305622,"high":22526090.814864848,"low":22467956.443661712,"close":22476667.277395234},{"time":1788827100,"open":22481571.66523588,"high":22531290.688551914,"low":22481571.66523588,"close":22495007.274525188},{"time":1788827160,"open":22495007.274525188,"high":22535276.51202474,"low":22493938.426937222,"close":22501159.95495321},{"time":1788827220,"open":22501159.95495321,"high":22538408.23046768,"low":22496543.291102365,"close":22506045.16672436},{"time":1788827280,"open":22506045.16672436,"high":22536984.722084526,"low":22489498.54530172,"close":22498698.95484458},{"time":1788827340,"open":22498698.95484458,"high":22531290.688551914,"low":22480674.047105916,"close":22494392.143251963},{"time":1788827400,"open":22494392.17388828,"high":22523319.072281968,"low":22480569.787269145,"close":22486699.951258294},{"time":1788827460,"open":22486699.951258294,"high":22525596.685698114,"low":22479614.838887554,"close":22491395.30055618},{"time":1788827520,"open":22491395.30055618,"high":22544671.698058352,"low":22490093.88646087,"close":22502085.409280457},{"time":1788827580,"open":22502085.409280457,"high":22562607.90371051,"low":22502085.409280457,"close":22517315.02869385},{"time":1788827640,"open":22517315.02869385,"high":22562607.90371051,"low":22517315.02869385,"close":22528985.508015692},{"time":1788827700,"open":22524905.357191507,"high":22566491.86688192,"low":22522496.345010214,"close":22532855.11546206},{"time":1788827760,"open":22532855.11546206,"high":22570192.318385106,"low":22523971.938271333,"close":22533360.68156019},{"time":1788827820,"open":22533360.68156019,"high":22578731.82185399,"low":22520185.137209944,"close":22534980.281203605},{"time":1788827880,"open":22534980.281203605,"high":22583286.223704066,"low":22534860.44527828,"close":22544689.192371618},{"time":1788827940,"open":22544689.192371618,"high":22581578.32301029,"low":22532284.50801063,"close":22546424.69659981},{"time":1788828000,"open":22546424.80306734,"high":22620722.77360172,"low":22538454.217166774,"close":22550764.512926742},{"time":1788828060,"open":22550764.512926742,"high":22592395.13408882,"low":22543460.656739738,"close":22557804.751562845},{"time":1788828120,"open":22557804.751562845,"high":22586132.831515398,"low":22547718.853477687,"close":22556209.993442636},{"time":1788828180,"open":22556209.993442636,"high":22581293.779526845,"low":22534553.933794837,"close":22546589.368499734},{"time":1788828240,"open":22546589.368499734,"high":22574746.82683645,"low":22532769.277519275,"close":22540785.64640919},{"time":1788828300,"open":22550768.423520055,"high":22586453.30163566,"low":22541397.36514451,"close":22550462.892186556},{"time":1788828360,"open":22550462.892186556,"high":22589016.28727124,"low":22545360.21468265,"close":22554178.195811022},{"time":1788828420,"open":22554178.195811022,"high":22592718.377633743,"low":22550001.61603299,"close":22558189.388460264},{"time":1788828480,"open":22558189.388460264,"high":22597559.57272317,"low":22552031.6538031,"close":22562741.83017255},{"time":1788828540,"open":22562741.83017255,"high":22606102.858175103,"low":22558042.793504216,"close":22565302.559724938},{"time":1788828600,"open":22565302.43596658,"high":22598413.77732841,"low":22557968.906275284,"close":22568171.32481695},{"time":1788828660,"open":22568171.32481695,"high":22604109.300931793,"low":22559733.39158895,"close":22567505.168216716},{"time":1788828720,"open":22567505.168216716,"high":22604394.077111963,"low":22561651.008123983,"close":22570979.81662983},{"time":1788828780,"open":22570979.81662983,"high":22612083.033976533,"low":22563221.337458212,"close":22573370.77131132},{"time":1788828840,"open":22573370.77131132,"high":22599837.658229258,"low":22559294.3059269,"close":22569574.71510986},{"time":1788828900,"open":22571746.89970889,"high":22614544.113331433,"low":22564638.03379989,"close":22574240.566685557},{"time":1788828960,"open":22574240.566685557,"high":22607708.827215873,"low":22567486.016461685,"close":22579497.62385831},{"time":1788829020,"open":22579497.62385831,"high":22613120.095390692,"low":22567486.016461685,"close":22580763.03621567},{"time":1788829080,"open":22580763.03621567,"high":22609702.452332914,"low":22567486.016461685,"close":22581035.26683717},{"time":1788829140,"open":22581035.26683717,"high":22614259.309743285,"low":22567486.016461685,"close":22579852.43148822},{"time":1788829200,"open":22579852.864405744,"high":22616253.368475746,"low":22565206.66935329,"close":22575421.020329006},{"time":1788829260,"open":22575421.020329006,"high":22619101.404411834,"low":22574308.99270243,"close":22583897.21877157},{"time":1788829320,"open":22583897.21877157,"high":22616253.368475746,"low":22569426.15926774,"close":22578840.905505136},{"time":1788829380,"open":22578840.905505136,"high":22617392.58285018,"low":22576859.098217838,"close":22582155.196916375},{"time":1788829440,"open":22582155.196916375,"high":22614259.743320484,"low":22573620.03412854,"close":22580714.77195183},{"time":1788829500,"open":22587550.72012563,"high":22634780.557733923,"low":22579619.638613034,"close":22593780.730540756},{"time":1788829560,"open":22593780.730540756,"high":22623384.965201303,"low":22574181.892402694,"close":22587912.07205241},{"time":1788829620,"open":22587912.07205241,"high":22625948.973521143,"low":22573823.96669244,"close":22585051.67658931},{"time":1788829680,"open":22585051.67658931,"high":22629937.43090756,"low":22580884.94947897,"close":22592892.280436512},{"time":1788829740,"open":22592892.280436512,"high":22632501.4392274,"low":22583609.112753067,"close":22597723.54904595},{"time":1788829800,"open":22597723.9745881,"high":22631362.306149736,"low":22590203.326183427,"close":22597930.12720789},{"time":1788829860,"open":22597930.12720789,"high":22637060.102523346,"low":22585185.991564255,"close":22597364.82464781},{"time":1788829920,"open":22597364.82464781,"high":22639909.00071015,"low":22590004.851171907,"close":22602269.829026658},{"time":1788829980,"open":22602269.829026658,"high":22602269.829026658,"low":22589868.577542104,"close":22592482.019741684},{"time":1788830040,"open":22592482.019741684,"high":22618542.26430912,"low":22580931.728244882,"close":22588998.917479187},{"time":1788830100,"open":22592580.017482232,"high":22637229.60200934,"low":22582073.09013805,"close":22595681.851675786},{"time":1788830160,"open":22595681.851675786,"high":22628111.682550278,"low":22577331.694314156,"close":22596317.840030786},{"time":1788830220,"open":22596317.840030786,"high":22620988.307972882,"low":22575991.156614307,"close":22585376.538610846},{"time":1788830280,"open":22585376.538610846,"high":22623267.78783765,"low":22584256.09393623,"close":22590208.52294699},{"time":1788830340,"open":22590208.52294699,"high":22632385.707296714,"low":22584934.786801264,"close":22592363.944559075},{"time":1788830400,"open":22592363.944210272,"high":22636659.731693663,"low":22585193.42267998,"close":22598436.42129177},{"time":1788830460,"open":22598436.42129177,"high":22638369.34159221,"low":22584445.642708275,"close":22596710.916567933},{"time":1788830520,"open":22596710.916567933,"high":22654610.635628417,"low":22593287.06068322,"close":22609472.719835576},{"time":1788830580,"open":22609472.719835576,"high":22668857.38478299,"low":22602250.98313555,"close":22620835.17145954},{"time":1788830640,"open":22620835.17145954,"high":22652616.09074678,"low":22606078.31700425,"close":22619651.915440734},{"time":1788830700,"open":22601134.718906533,"high":22634641.312098186,"low":22585578.02603951,"close":22597338.626138162},{"time":1788830760,"open":22597338.626138162,"high":22645459.97768137,"low":22589206.410243828,"close":22602385.984482545},{"time":1788830820,"open":22602385.984482545,"high":22636634.224179298,"low":22590753.116309974,"close":22604253.371744867},{"time":1788830880,"open":22604253.371744867,"high":22630940.189661834,"low":22590797.67781966,"close":22597259.938366376},{"time":1788830940,"open":22597259.938366376,"high":22630940.189661834,"low":22589162.31123503,"close":22595671.6451326},{"time":1788831000,"open":22595670.430626027,"high":22626668.447601035,"low":22579464.03589507,"close":22589398.36564399},{"time":1788831060,"open":22589398.36564399,"high":22627807.254443318,"low":22577438.401485007,"close":22585218.03261132},{"time":1788831120,"open":22585218.03261132,"high":22629515.46470674,"low":22585218.03261132,"close":22592766.534961972},{"time":1788831180,"open":22592766.534961972,"high":22625244.939048182,"low":22581830.810726993,"close":22587154.69737606},{"time":1788831240,"open":22587154.69737606,"high":22615280.37917821,"low":22549670.86997721,"close":22573809.364478182},{"time":1788831300,"open":22558061.05418438,"high":22598365.12482727,"low":22554595.684355773,"close":22559607.791755665},{"time":1788831360,"open":22559607.791755665,"high":22606046.70831949,"low":22556449.578578435,"close":22566380.018845122},{"time":1788831420,"open":22566380.018845122,"high":22602348.16811953,"low":22554440.526148006,"close":22563228.591653965},{"time":1788831480,"open":22563228.591653965,"high":22604055.186673358,"low":22559038.576635458,"close":22567754.90674935},{"time":1788831540,"open":22567754.90674935,"high":22595235.590811923,"low":22553327.05640501,"close":22558471.84714157},{"time":1788831600,"open":22558471.159822837,"high":22597226.423958514,"low":22553684.38181281,"close":22559503.656495936},{"time":1788831660,"open":22559503.656495936,"high":22594950.399289425,"low":22552074.12805099,"close":22555874.73727633},{"time":1788831720,"open":22555874.73727633,"high":22597795.430125784,"low":22554588.91161852,"close":22558534.203688193},{"time":1788831780,"open":22558534.203688193,"high":22594665.896205787,"low":22557717.62437343,"close":22561572.265078228},{"time":1788831840,"open":22561572.265078228,"high":22590682.853034884,"low":22554349.430487882,"close":22559967.006055947},{"time":1788831900,"open":22556391.832908988,"high":22601894.62807414,"low":22549663.18866528,"close":22557431.740280926},{"time":1788831960,"open":22557431.740280926,"high":22593645.34615441,"low":22548489.438024864,"close":22557322.919325527},{"time":1788832020,"open":22557322.919325527,"high":22594498.720146105,"low":22546263.629653465,"close":22555902.5750467},{"time":1788832080,"open":22555902.5750467,"high":22601041.254082445,"low":22551293.467212297,"close":22561328.743362613},{"time":1788832140,"open":22561328.743362613,"high":22601894.62807414,"low":22551264.43341035,"close":22560897.24468781},{"time":1788832200,"open":22560896.825568844,"high":22603885.414137192,"low":22547798.90158737,"close":22563202.155033708},{"time":1788832260,"open":22563202.155033708,"high":22594213.84241097,"low":22547177.67752799,"close":22556894.69727377},{"time":1788832320,"open":22556894.69727377,"high":22601894.208193555,"low":22549814.239608876,"close":22566797.31654534},{"time":1788832380,"open":22566797.31654534,"high":22603032.04016135,"low":22548591.37057763,"close":22567671.654108845},{"time":1788832440,"open":22567671.654108845,"high":22607298.91004056,"low":22562759.23435463,"close":22571725.042532932},{"time":1788832500,"open":22559246.26606529,"high":22608056.034655765,"low":22554278.76282075,"close":22562262.865855157},{"time":1788832560,"open":22562262.865855157,"high":22620685.441280853,"low":22552220.157205038,"close":22562626.192579284},{"time":1788832620,"open":22562626.192579284,"high":22603898.089902777,"low":22560730.957485136,"close":22568036.32813022},{"time":1788832680,"open":22568036.32813022,"high":22615554.419806886,"low":22563172.196604673,"close":22575491.233144127},{"time":1788832740,"open":22575491.233144127,"high":22614132.916160043,"low":22566945.77409273,"close":22577243.066314768},{"time":1788832800,"open":22577243.797836713,"high":22613849.34813867,"low":22563110.524941828,"close":22576347.010904744},{"time":1788832860,"open":22576347.010904744,"high":22607310.43115133,"low":22562021.099783808,"close":22568741.39966829},{"time":1788832920,"open":22568741.39966829,"high":22595654.100869548,"low":22557602.412608944,"close":22563141.072159085},{"time":1788832980,"open":22563141.072159085,"high":22603045.92007263,"low":22557698.575708874,"close":22564175.863740996},{"time":1788833040,"open":22564175.863740996,"high":22594801.198653806,"low":22553778.942848515,"close":22561656.485896192},{"time":1788833100,"open":22563405.116424855,"high":22595415.106955077,"low":22551834.2491908,"close":22558951.522688404},{"time":1788833160,"open":22558951.522688404,"high":22590581.61981111,"low":22543338.534090225,"close":22553432.070049677},{"time":1788833220,"open":22553432.070049677,"high":22588591.36039889,"low":22542229.972824905,"close":22547709.817974996},{"time":1788833280,"open":22547709.817974996,"high":22582336.259389047,"low":22543463.18651394,"close":22549018.624050066},{"time":1788833340,"open":22549018.624050066,"high":22586316.77821349,"low":22543521.193675615,"close":22548977.934123114},{"time":1788833400,"open":22548978.610657156,"high":22579493.70910688,"low":22541834.813310165,"close":22546404.95954704},{"time":1788833460,"open":22546404.95954704,"high":22578356.417980064,"low":22527042.47068638,"close":22537015.439601444},{"time":1788833520,"open":22537015.439601444,"high":22579209.386325177,"low":22520430.112026434,"close":22530465.696251824},{"time":1788833580,"open":22530465.696251824,"high":22586886.101431213,"low":22530465.696251824,"close":22547604.419027593},{"time":1788833640,"open":22547604.419027593,"high":22584611.519177575,"low":22546495.271608613,"close":22551321.75974338},{"time":1788833700,"open":22549244.62851077,"high":22585089.991072707,"low":22535280.422546748,"close":22545053.043754864},{"time":1788833760,"open":22545053.043754864,"high":22579404.05920013,"low":22543343.022432283,"close":22547032.847717777},{"time":1788833820,"open":22547032.847717777,"high":22579404.05920013,"low":22536017.53982007,"close":22544723.24119165},{"time":1788833880,"open":22544723.24119165,"high":22580541.245574646,"low":22527136.08341589,"close":22535907.0981827},{"time":1788833940,"open":22535907.0981827,"high":22572865.237546664,"low":22527588.892896555,"close":22534480.317656044},{"time":1788834000,"open":22534479.806645114,"high":22583383.69939102,"low":22527395.140868727,"close":22541281.725824278},{"time":1788834060,"open":22541281.725824278,"high":22587932.44478593,"low":22531470.85384089,"close":22550795.248778746},{"time":1788834120,"open":22550795.248778746,"high":22593049.783355206,"low":22534846.699593488,"close":22555508.134566113},{"time":1788834180,"open":22555508.134566113,"high":22624891.00111959,"low":22530042.041013323,"close":22570879.972235963},{"time":1788834240,"open":22570879.972235963,"high":22628586.85675296,"low":22564121.315254185,"close":22580727.490050875},{"time":1788834300,"open":22575857.06678572,"high":22619158.34645154,"low":22558658.713576805,"close":22572837.722788505},{"time":1788834360,"open":22572837.722788505,"high":22600398.81880146,"low":22554427.932540204,"close":22562313.715703174},{"time":1788834420,"open":22562313.715703174,"high":22590734.81970899,"low":22547612.391672228,"close":22556868.948190376},{"time":1788834480,"open":22556868.948190376,"high":22583344.70275593,"low":22518793.16449295,"close":22533534.188361462},{"time":1788834540,"open":22533534.188361462,"high":22560605.881361894,"low":22514450.81426567,"close":22523354.23492616},{"time":1788834600,"open":22523355.160013154,"high":22548953.161535814,"low":22503132.89407328,"close":22516365.158453155},{"time":1788834660,"open":22516365.158453155,"high":22559185.6315834,"low":22507553.556467604,"close":22520686.083162073},{"time":1788834720,"open":22520686.083162073,"high":22555490.572955105,"low":22501521.6615689,"close":22513024.90395342},{"time":1788834780,"open":22513024.90395342,"high":22537299.515092727,"low":22502137.845378786,"close":22509207.6281589},{"time":1788834840,"open":22509207.6281589,"high":22543836.926512018,"low":22498582.60598759,"close":22505171.025983747},{"time":1788834900,"open":22502728.616707414,"high":22539116.68550155,"low":22496601.132881716,"close":22505348.31853727},{"time":1788834960,"open":22505348.31853727,"high":22530590.552541055,"low":22489702.666856874,"close":22499769.914341576},{"time":1788835020,"open":22499769.914341576,"high":22534569.414589286,"low":22484598.52110017,"close":22492977.02011864},{"time":1788835080,"open":22492977.02011864,"high":22537411.458909452,"low":22486254.73832053,"close":22495047.111485004},{"time":1788835140,"open":22495047.111485004,"high":22532011.574701138,"low":22488412.378143642,"close":22498654.722168677},{"time":1788835200,"open":22498655.267588854,"high":22526328.032151837,"low":22485110.164710097,"close":22490962.67263733},{"time":1788835260,"open":22490962.67263733,"high":22520928.147812616,"low":22484357.256966326,"close":22490838.528711952},{"time":1788835320,"open":22490838.528711952,"high":22523770.19220168,"low":22472258.176321536,"close":22485759.367524985},{"time":1788835380,"open":22485759.367524985,"high":22516665.081229024,"low":22473456.788466066,"close":22478903.866690677},{"time":1788835440,"open":22478903.866690677,"high":22519507.125618085,"low":22474269.84847771,"close":22483413.69264201},{"time":1788835500,"open":22487065.470130455,"high":22543148.392099325,"low":22475878.226885494,"close":22484385.20204743},{"time":1788835560,"open":22484385.20204743,"high":22522312.013637338,"low":22473466.710822742,"close":22480899.207439136},{"time":1788835620,"open":22480899.207439136,"high":22522880.514836665,"low":22468084.848627623,"close":22481003.103566762},{"time":1788835680,"open":22481003.103566762,"high":22525154.51963396,"low":22472383.58627369,"close":22480604.529764157},{"time":1788835740,"open":22480604.529764157,"high":22521459.261838354,"low":22475652.69220184,"close":22482508.806906786},{"time":1788835800,"open":22482508.410002947,"high":22516342.353543293,"low":22469409.878415536,"close":22475962.46979421},{"time":1788835860,"open":22475962.46979421,"high":22508951.83808255,"low":22457671.209823947,"close":22467107.180871557},{"time":1788835920,"open":22467107.180871557,"high":22504972.32975753,"low":22451726.76210355,"close":22460352.357432913},{"time":1788835980,"open":22460352.357432913,"high":22487633.04348424,"low":22440030.421281204,"close":22445771.94944546},{"time":1788836040,"open":22445771.94944546,"high":22481663.780996714,"low":22434725.671553086,"close":22444435.83589932},{"time":1788836100,"open":22440040.92527693,"high":22479535.14013915,"low":22431743.51561503,"close":22439784.420477},{"time":1788836160,"open":22439784.420477,"high":22484082.259094413,"low":22432918.012381416,"close":22442015.794028014},{"time":1788836220,"open":22442015.794028014,"high":22482661.284420893,"low":22432608.144690987,"close":22442602.089240126},{"time":1788836280,"open":22442602.089240126,"high":22468735.732620403,"low":22421020.701296892,"close":22427747.135729663},{"time":1788836340,"open":22427747.135729663,"high":22465609.588338662,"low":22419716.43986331,"close":22429367.68929572},{"time":1788836400,"open":22429366.847108934,"high":22468450.694031376,"low":22418644.248991426,"close":22428510.463311665},{"time":1788836460,"open":22428510.463311665,"high":22484365.609777212,"low":22420863.11271715,"close":22433242.80669324},{"time":1788836520,"open":22433242.80669324,"high":22481523.660536885,"low":22431058.099944416,"close":22438754.919519983},{"time":1788836580,"open":22438754.919519983,"high":22469019.083879445,"low":22420136.5730511,"close":22431145.18667576},{"time":1788836640,"open":22431145.18667576,"high":22470440.05849961,"low":22356367.05794209,"close":22418402.925627317},{"time":1788836700,"open":22414211.410439197,"high":22460271.83648865,"low":22409207.3959176,"close":22420283.412806712},{"time":1788836760,"open":22420283.412806712,"high":22469648.515518636,"low":22418062.57376428,"close":22428372.828758817},{"time":1788836820,"open":22428372.828758817,"high":22464533.96332046,"low":22418011.4282423,"close":22426938.18703644},{"time":1788836880,"open":22426938.18703644,"high":22466807.09763076,"low":22414940.95858699,"close":22425861.087960657},{"time":1788836940,"open":22425861.087960657,"high":22473058.216984082,"low":22424947.3293066,"close":22436335.909278642},{"time":1788837000,"open":22443263.109961197,"high":22474312.165302902,"low":22418234.797438897,"close":22437673.80632878},{"time":1788837060,"open":22437673.80632878,"high":22471754.099646877,"low":22420261.078680284,"close":22430172.346524168},{"time":1788837120,"open":22430172.346524168,"high":22462658.755092114,"low":22422429.092679124,"close":22429295.41333438},{"time":1788837180,"open":22429295.41333438,"high":22459816.45991875,"low":22412472.349216033,"close":22423578.604719575},{"time":1788837240,"open":22423578.604719575,"high":22462374.525574777,"low":22406227.826720156,"close":22423039.00687931},{"time":1788837300,"open":22423742.156726908,"high":22457678.37874406,"low":22404366.61875523,"close":22424045.89993108},{"time":1788837360,"open":22424045.89993108,"high":22465352.81636241,"low":22410156.55558063,"close":22426734.432958458},{"time":1788837420,"open":22426734.432958458,"high":22463363.147350244,"low":22425525.327507462,"close":22431328.064955655},{"time":1788837480,"open":22431328.064955655,"high":22466774.008513957,"low":22406774.11825995,"close":22423967.33692932},{"time":1788837540,"open":22423967.33692932,"high":22451993.61013787,"low":22405023.209529243,"close":22415753.95274621},{"time":1788837600,"open":22415754.124842677,"high":22446593.252295226,"low":22397028.76329036,"close":22405450.597566012},{"time":1788837660,"open":22405450.597566012,"high":22435792.191860545,"low":22376937.78202883,"close":22394985.669694044},{"time":1788837720,"open":22394985.669694044,"high":22430107.423210714,"low":22312716.950591676,"close":22381252.872830853},{"time":1788837780,"open":22381252.872830853,"high":22452019.483035058,"low":22381005.233997785,"close":22401813.0772301},{"time":1788837840,"open":22401813.0772301,"high":22435223.714995563,"low":22376937.78202883,"close":22389054.52690846},{"time":1788837900,"open":22394232.952740233,"high":22445245.990396716,"low":22385695.637947652,"close":22398362.655337967},{"time":1788837960,"open":22398362.655337967,"high":22444961.686221935,"low":22380897.653913304,"close":22396958.943502624},{"time":1788838020,"open":22396958.943502624,"high":22434442.43175514,"low":22380261.840502888,"close":22389722.585787144},{"time":1788838080,"open":22389722.585787144,"high":22421933.048064895,"low":22363281.09680813,"close":22379360.90753624},{"time":1788838140,"open":22379360.90753624,"high":22426766.219036125,"low":22357813.927527145,"close":22381929.300003733},{"time":1788838200,"open":22381929.22930629,"high":22448941.873759717,"low":22380061.207653936,"close":22401712.3642119},{"time":1788838260,"open":22401712.3642119,"high":22498482.512708444,"low":22396729.41222661,"close":22418021.804842133},{"time":1788838320,"open":22418021.804842133,"high":22467421.645061936,"low":22409577.117844254,"close":22427668.20016117},{"time":1788838380,"open":22427668.20016117,"high":22478225.203669384,"low":22413491.98631859,"close":22438209.42878893},{"time":1788838440,"open":22438209.42878893,"high":22481636.853755947,"low":22422786.414658707,"close":22433796.399938207},{"time":1788838500,"open":22429376.20266472,"high":22479196.96743243,"low":22420219.98615934,"close":22433862.40784574},{"time":1788838560,"open":22433862.40784574,"high":22471806.51536115,"low":22425928.344282813,"close":22434149.117534336},{"time":1788838620,"open":22434149.117534336,"high":22474648.996927027,"low":22427611.709626276,"close":22436698.444832824},{"time":1788838680,"open":22436698.444832824,"high":22466974.296699155,"low":22422065.93043985,"close":22425560.944390237},{"time":1788838740,"open":22425560.944390237,"high":22470669.522734795,"low":22418508.891618516,"close":22427020.074903086},{"time":1788838800,"open":22420098.402587228,"high":22460040.293274216,"low":22411358.336949438,"close":22419060.425389055},{"time":1788838860,"open":22419060.425389055,"high":22463734.37884877,"low":22410666.987662427,"close":22422075.450747285},{"time":1788838920,"open":22422075.450747285,"high":22457482.84941491,"low":22411845.57761013,"close":22418659.75350644},{"time":1788838980,"open":22418659.75350644,"high":22473111.672999553,"low":22415133.99239428,"close":22425708.522784386},{"time":1788839040,"open":22425708.522784386,"high":22464871.020564016,"low":22419295.075270277,"close":22427876.050298367},{"time":1788839100,"open":22428460.20806041,"high":22463466.967088707,"low":22422395.236235037,"close":22425473.349637236},{"time":1788839160,"open":22425473.349637236,"high":22454941.932186585,"low":22412735.491058014,"close":22421368.380265456},{"time":1788839220,"open":22421368.380265456,"high":22448974.4077551,"low":22401246.51145824,"close":22409422.108447492},{"time":1788839280,"open":22409422.108447492,"high":22449258.57558517,"low":22402738.134570654,"close":22406280.30124532},{"time":1788839340,"open":22406280.30124532,"high":22450395.246905454,"low":22399052.24838131,"close":22406151.488485802},{"time":1788839400,"open":22406150.50915285,"high":22458919.30016819,"low":22406150.50915285,"close":22429417.13151748},{"time":1788839460,"open":22429417.13151748,"high":22457782.62889759,"low":22417087.492508937,"close":22431507.644086678},{"time":1788839520,"open":22431507.644086678,"high":22450962.601273984,"low":22412173.039037105,"close":22419576.57796919},{"time":1788839580,"open":22419576.57796919,"high":22449257.59436808,"low":22410883.54512833,"close":22415779.08069391},{"time":1788839640,"open":22415779.08069391,"high":22443290.070197426,"low":22407236.981666237,"close":22412999.947934177},{"time":1788839700,"open":22420851.557561487,"high":22461385.91608048,"low":22417873.501476716,"close":22421612.98214421},{"time":1788839760,"open":22421612.98214421,"high":22452005.093005992,"low":22414449.861208655,"close":22421416.453151062},{"time":1788839820,"open":22421416.453151062,"high":22458827.509787437,"low":22416488.648558855,"close":22420045.509035967},{"time":1788839880,"open":22420045.509035967,"high":22457121.905592076,"low":22417294.67680755,"close":22422524.996942706},{"time":1788839940,"open":22422524.996942706,"high":22457121.905592076,"low":22418605.26205659,"close":22423078.073480204},{"time":1788840000,"open":22423078.39138944,"high":22459396.362943366,"low":22411820.92741471,"close":22420016.93678882},{"time":1788840060,"open":22420016.93678882,"high":22462807.571382456,"low":22420016.93678882,"close":22425172.628773443},{"time":1788840120,"open":22425172.628773443,"high":22455700.88713436,"low":22414959.409059286,"close":22421244.907563444},{"time":1788840180,"open":22421244.907563444,"high":22450868.341845654,"low":22415494.496494044,"close":22418463.379574955},{"time":1788840240,"open":22418463.379574955,"high":22449447.00499603,"low":22414209.66422186,"close":22416703.17902126},{"time":1788840300,"open":22416718.406061728,"high":22452304.92990865,"low":22412477.676206335,"close":22415343.296224046},{"time":1788840360,"open":22415343.296224046,"high":22457137.478479974,"low":22408518.18878558,"close":22418887.268612806},{"time":1788840420,"open":22418887.268612806,"high":22445766.775959224,"low":22400870.11178047,"close":22409384.291402403},{"time":1788840480,"open":22409384.291402403,"high":22451452.1272196,"low":22406186.343783304,"close":22411823.195288405},{"time":1788840540,"open":22411823.195288405,"high":22450599.324530542,"low":22406330.844230555,"close":22409098.816692896},{"time":1788840600,"open":22409100.454048198,"high":22442072.93740447,"low":22399787.468599863,"close":22405162.338180844},{"time":1788840660,"open":22405162.338180844,"high":22442641.472572047,"low":22401917.128853615,"close":22403340.865255084},{"time":1788840720,"open":22403340.865255084,"high":22442072.93740447,"low":22341672.46948597,"close":22405104.058776774},{"time":1788840780,"open":22405104.058776774,"high":22444347.078074783,"low":22383173.304554816,"close":22391068.138191096},{"time":1788840840,"open":22391068.138191096,"high":22435534.782977317,"low":22389115.982768286,"close":22396533.183802027},{"time":1788840900,"open":22395796.1571585,"high":22426837.242451925,"low":22386142.439753443,"close":22394501.915866278},{"time":1788840960,"open":22394501.915866278,"high":22433659.439950135,"low":22383346.797883745,"close":22390752.637460772},{"time":1788841020,"open":22390752.637460772,"high":22437923.313386515,"low":22390752.637460772,"close":22400591.601947535},{"time":1788841080,"open":22400591.601947535,"high":22441050.153906528,"low":22396259.17767037,"close":22404056.093716167},{"time":1788841140,"open":22404056.093716167,"high":22439060.346302886,"low":22397992.90965711,"close":22403814.640507583},{"time":1788841200,"open":22403814.492239125,"high":22434512.066165797,"low":22394401.398329597,"close":22403375.182503656},{"time":1788841260,"open":22403375.182503656,"high":22439628.714255594,"low":22394783.382330056,"close":22400869.490208462},{"time":1788841320,"open":22400869.490208462,"high":22433943.549711373,"low":22387622.190785374,"close":22398711.05611455},{"time":1788841380,"open":22398711.05611455,"high":22427121.352258313,"low":22390231.638517812,"close":22392541.879204713},{"time":1788841440,"open":22392541.879204713,"high":22425415.802895047,"low":22381572.640196584,"close":22389166.8760949},{"time":1788841500,"open":22390097.812939838,"high":22432886.458034717,"low":22375205.3893101,"close":22384889.172387805},{"time":1788841560,"open":22384889.172387805,"high":22430896.567708462,"low":22384889.172387805,"close":22392967.144735567},{"time":1788841620,"open":22392967.144735567,"high":22437150.50873384,"low":22389250.4241048,"close":22395457.372726288},{"time":1788841680,"open":22395457.372726288,"high":22438003.318873666,"low":22389735.68104318,"close":22397106.915793844},{"time":1788841740,"open":22397106.915793844,"high":22432317.917941503,"low":22384521.447664153,"close":22390200.88071104},{"time":1788841800,"open":22390200.560657687,"high":22433738.947498836,"low":22388746.96355892,"close":22397586.43342207},{"time":1788841860,"open":22397586.43342207,"high":22436297.377881736,"low":22393337.049336214,"close":22399003.12260965},{"time":1788841920,"open":22399003.12260965,"high":22445109.74920062,"low":22399003.12260965,"close":22406173.904018406},{"time":1788841980,"open":22406173.904018406,"high":22443688.398987897,"low":22404663.958063662,"close":22410381.9808328},{"time":1788842040,"open":22410381.9808328,"high":22437434.458051916,"low":22399046.682976346,"close":22409808.54914444},{"time":1788842100,"open":22403921.3341341,"high":22426992.85971541,"low":22382650.352776762,"close":22390345.780153796},{"time":1788842160,"open":22390345.780153796,"high":22419887.9756455,"low":22378437.447277676,"close":22383366.020473942},{"time":1788842220,"open":22383366.020473942,"high":22423014.12463626,"low":22379286.64230207,"close":22384068.309155084},{"time":1788842280,"open":22384068.309155084,"high":22424150.906087447,"low":22383071.901164357,"close":22387694.98506393},{"time":1788842340,"open":22387694.98506393,"high":22427561.250441004,"low":22387694.98506393,"close":22393149.593793284},{"time":1788842400,"open":22393148.349812627,"high":22429549.371977776,"low":22385084.12817855,"close":22391754.396895166},{"time":1788842460,"open":22391754.396895166,"high":22420455.120873492,"low":22379971.36845846,"close":22384556.159302633},{"time":1788842520,"open":22384556.159302633,"high":22419602.534832466,"low":22365442.80673208,"close":22380357.05580548},{"time":1788842580,"open":22380357.05580548,"high":22420170.925526485,"low":22367021.033959135,"close":22378472.80265587},{"time":1788842640,"open":22378472.80265587,"high":22423865.4650376,"low":22375808.617173847,"close":22379800.39651574},{"time":1788842700,"open":22379688.755698018,"high":22424321.992261514,"low":22374867.40130248,"close":22385277.823803537},{"time":1788842760,"open":22385277.823803537,"high":22420627.471180476,"low":22380791.45624618,"close":22385714.440074023},{"time":1788842820,"open":22385714.440074023,"high":22425174.574049447,"low":22382452.240474872,"close":22388688.91415175},{"time":1788842880,"open":22388688.91415175,"high":22420627.471180476,"low":22380785.38584983,"close":22385965.050007273},{"time":1788842940,"open":22385965.050007273,"high":22420343.277251165,"low":22382978.858257785,"close":22386247.800127417},{"time":1788843000,"open":22386247.485022817,"high":22426311.034098167,"low":22383391.540244814,"close":22386391.926558625},{"time":1788843060,"open":22386391.926558625,"high":22431710.718679063,"low":22385392.792731967,"close":22390662.252212726},{"time":1788843120,"open":22390662.252212726,"high":22422900.70699444,"low":22380566.359203603,"close":22383598.90397664},{"time":1788843180,"open":22383598.90397664,"high":22417785.21633885,"low":22368144.609772947,"close":22381585.7111904},{"time":1788843240,"open":22381585.7111904,"high":22408691.010728918,"low":22358966.54864945,"close":22374622.134404086},{"time":1788843300,"open":22368741.851625133,"high":22400812.939642493,"low":22350416.969146866,"close":22363149.940188166},{"time":1788843360,"open":22363149.940188166,"high":22399960.581933897,"low":22347030.096227188,"close":22353700.35775128},{"time":1788843420,"open":22353700.35775128,"high":22397687.628044304,"low":22347135.642263487,"close":22352958.268054206},{"time":1788843480,"open":22352958.268054206,"high":22442286.144708727,"low":22347445.421405416,"close":22353808.063991647},{"time":1788843540,"open":22353808.063991647,"high":22399108.2242253,"low":22342088.976841994,"close":22357922.473725215},{"time":1788843600,"open":22357922.214604687,"high":22393141.460736413,"low":22305009.640090454,"close":22332293.909536287},{"time":1788843660,"open":22332293.909536287,"high":22399392.08386035,"low":22325815.677975602,"close":22339346.870643865},{"time":1788843720,"open":22339346.870643865,"high":22425531.053287722,"low":22339346.870643865,"close":22373487.551789444},{"time":1788843780,"open":22373487.551789444,"high":22421269.26479413,"low":22365872.313871887,"close":22372736.78196964},{"time":1788843840,"open":22372736.78196964,"high":22410472.733943693,"low":22338399.80709457,"close":22354564.29548306},{"time":1788843900,"open":22358352.39919738,"high":22387842.745452225,"low":22332226.024501123,"close":22339507.72248329},{"time":1788843960,"open":22339507.72248329,"high":22404608.620782007,"low":22334177.941183332,"close":22354505.58980989},{"time":1788844020,"open":22354505.58980989,"high":22408871.131459072,"low":22354505.58980989,"close":22367654.688445993},{"time":1788844080,"open":22367654.688445993,"high":22395799.43204941,"low":22321574.36033496,"close":22349216.651579406},{"time":1788844140,"open":22349216.651579406,"high":22385285.239045985,"low":22329895.864843946,"close":22341119.328674544},{"time":1788844200,"open":22341117.91271897,"high":22404038.86608163,"low":22341117.91271897,"close":22360980.39086906},{"time":1788844260,"open":22360980.39086906,"high":22396082.17998873,"low":22343081.80090113,"close":22354831.82895161},{"time":1788844320,"open":22354831.82895161,"high":22402333.861918867,"low":22353486.779397964,"close":22360119.809813313},{"time":1788844380,"open":22360119.809813313,"high":22410574.715372227,"low":22360119.809813313,"close":22371370.6363929},{"time":1788844440,"open":22371370.6363929,"high":22406596.372325774,"low":22354210.97537297,"close":22366929.317629214},{"time":1788844500,"open":22369072.060073413,"high":22406753.55277215,"low":22341366.77116368,"close":22351043.9637664},{"time":1788844560,"open":22351043.9637664,"high":22409595.498607896,"low":22347646.33427339,"close":22361536.414637353},{"time":1788844620,"open":22361536.414637353,"high":22411016.471525766,"low":22361536.414637353,"close":22374292.270156436},{"time":1788844680,"open":22374292.270156436,"high":22424657.811537348,"low":22371832.32268658,"close":22385397.52108762},{"time":1788844740,"open":22385397.52108762,"high":22438583.346132506,"low":22383158.137180112,"close":22394494.584795006},{"time":1788844800,"open":22394494.97979415,"high":22476665.629629467,"low":22394329.982705273,"close":22403246.497288667},{"time":1788844860,"open":22403246.497288667,"high":22437162.76896636,"low":22395204.098380014,"close":22398538.36953358},{"time":1788844920,"open":22398538.36953358,"high":22436878.57437777,"low":22385704.186432704,"close":22394890.267584685},{"time":1788844980,"open":22394890.267584685,"high":22439720.520263642,"low":22382475.69983132,"close":22392069.438621208},{"time":1788845040,"open":22392069.438621208,"high":22434320.823080484,"low":22383689.639271244,"close":22392594.647889294},{"time":1788845100,"open":22387938.88622907,"high":22432497.740914606,"low":22385749.67822827,"close":22391497.641681723},{"time":1788845160,"open":22391497.641681723,"high":22433066.01191501,"low":22387778.78007419,"close":22392232.01451831},{"time":1788845220,"open":22392232.01451831,"high":22443863.16092267,"low":22380120.609698318,"close":22395440.39940642},{"time":1788845280,"open":22395440.39940642,"high":22423405.404908154,"low":22377110.279452626,"close":22384630.17738063},{"time":1788845340,"open":22384630.17738063,"high":22427099.166410774,"low":22378468.170220528,"close":22385306.045903977},{"time":1788845400,"open":22385306.04024046,"high":22424826.076735646,"low":22375878.867923275,"close":22384070.01336032},{"time":1788845460,"open":22384070.01336032,"high":22420279.90873357,"low":22364238.98241536,"close":22373357.036744084},{"time":1788845520,"open":22373357.036744084,"high":22414313.063230846,"low":22365379.986237474,"close":22374030.443245407},{"time":1788845580,"open":22374030.443245407,"high":22405220.727226697,"low":22355646.07238824,"close":22363340.551975608},{"time":1788845640,"open":22363340.551975608,"high":22398685.610723715,"low":22340194.04563585,"close":22351701.822843373},{"time":1788845700,"open":22350809.418116126,"high":22398927.82676476,"low":22334596.33323364,"close":22341809.837222967},{"time":1788845760,"open":22341809.837222967,"high":22396370.70936207,"low":22328094.294286195,"close":22346453.182165936},{"time":1788845820,"open":22346453.182165936,"high":22397791.330141343,"low":22329371.79011031,"close":22344713.357597582},{"time":1788845880,"open":22344713.357597582,"high":22404326.18572599,"low":22344713.357597582,"close":22358637.849542473},{"time":1788845940,"open":22358637.849542473,"high":22408019.799752094,"low":22351255.247604728,"close":22359881.307354666},{"time":1788846000,"open":22359882.586577546,"high":22400349.72908206,"low":22344152.11703577,"close":22356127.414083682},{"time":1788846060,"open":22356127.414083682,"high":22389837.134714022,"low":22334183.556405023,"close":22342845.492096372},{"time":1788846120,"open":22342845.492096372,"high":22394383.12146777,"low":22339360.499658793,"close":22348711.56380565},{"time":1788846180,"open":22348711.56380565,"high":22383870.527099732,"low":22332662.36585303,"close":22338011.535264377},{"time":1788846240,"open":22338011.535264377,"high":22373357.932731695,"low":22324880.660938382,"close":22333160.09148803},{"time":1788846300,"open":22332618.216773603,"high":22375372.13819263,"low":22325141.5933889,"close":22333279.683891848},{"time":1788846360,"open":22333279.683891848,"high":22392085.326143086,"low":22328651.10497501,"close":22336153.3581691},{"time":1788846420,"open":22336153.3581691,"high":22371962.73085258,"low":22325133.556449756,"close":22333506.12148382},{"time":1788846480,"open":22333506.12148382,"high":22387305.063882805,"low":22325528.999233715,"close":22335514.673682503},{"time":1788846540,"open":22335514.673682503,"high":22382759.187429406,"low":22335514.673682503,"close":22348660.072690345},{"time":1788846600,"open":22348660.366448954,"high":22394124.17291911,"low":22336792.226617962,"close":22346598.506446898},{"time":1788846660,"open":22346598.506446898,"high":22385316.537174877,"low":22340311.09139115,"close":22345163.24732796},{"time":1788846720,"open":22345163.24732796,"high":22383043.5989183,"low":22330809.670336515,"close":22338309.61421187},{"time":1788846780,"open":22338309.61421187,"high":22372247.14219956,"low":22323937.701160364,"close":22329165.915303167},{"time":1788846840,"open":22329165.915303167,"high":22371394.790353347,"low":22324356.266962353,"close":22328839.48828436},{"time":1788846900,"open":22329369.88126003,"high":22368232.581773814,"low":22320615.100276064,"close":22328440.000485655},{"time":1788846960,"open":22328440.000485655,"high":22371926.194175698,"low":22318802.385953665,"close":22326022.112798333},{"time":1788847020,"open":22326022.112798333,"high":22360561.23293913,"low":22315291.8974817,"close":22322108.91052801},{"time":1788847080,"open":22322108.91052801,"high":22351753.387980796,"low":22307249.304932233,"close":22312635.833626043},{"time":1788847140,"open":22312635.833626043,"high":22353174.008135367,"low":22310362.97858021,"close":22314476.84465766},{"time":1788847200,"open":22314475.857493456,"high":22360560.24373621,"low":22292461.332772784,"close":22307804.59905007},{"time":1788847260,"open":22307804.59905007,"high":22352604.771222558,"low":22298204.982545126,"close":22311482.254560992},{"time":1788847320,"open":22311482.254560992,"high":22355730.13542435,"low":22280636.708163705,"close":22298137.98911933},{"time":1788847380,"open":22298137.98911933,"high":22356298.38346104,"low":22293087.518571015,"close":22306624.56092592},{"time":1788847440,"open":22306624.56092592,"high":22350615.903094143,"low":22294409.33030181,"close":22309803.2215558},{"time":1788847500,"open":22301534.104542445,"high":22335515.20989132,"low":22270893.210768767,"close":22285604.15144821},{"time":1788847560,"open":22285604.15144821,"high":22328982.779609058,"low":22274438.883154258,"close":22287503.978280064},{"time":1788847620,"open":22287503.978280064,"high":22341763.62146566,"low":22285669.20732821,"close":22295576.18685231},{"time":1788847680,"open":22295576.18685231,"high":22353692.40719849,"low":22295576.18685231,"close":22311073.536368303},{"time":1788847740,"open":22311073.536368303,"high":22355112.50073811,"low":22308154.39154129,"close":22316803.699119117},{"time":1788847800,"open":22316803.81289815,"high":22347444.1095594,"low":22280997.932501696,"close":22300129.97011634},{"time":1788847860,"open":22300129.97011634,"high":22338923.548278224,"low":22280102.759985466,"close":22288507.903834037},{"time":1788847920,"open":22288507.903834037,"high":22331823.08054391,"low":22282524.795162454,"close":22288031.22167486},{"time":1788847980,"open":22288031.22167486,"high":22345455.978593793,"low":22288031.22167486,"close":22301206.628934976},{"time":1788848040,"open":22301206.628934976,"high":22348580.18439689,"low":22297330.328900084,"close":22304888.93703336},{"time":1788848100,"open":22303328.41987329,"high":22355252.576784153,"low":22302829.102099787,"close":22312940.520550717},{"time":1788848160,"open":22312940.520550717,"high":22354400.580268446,"low":22278854.049220756,"close":22310736.07670784},{"time":1788848220,"open":22310736.07670784,"high":22351349.817911256,"low":22288546.976568654,"close":22303121.46015004},{"time":1788848280,"open":22303121.46015004,"high":22329408.68247439,"low":22283213.17347282,"close":22288094.02691823},{"time":1788848340,"open":22288094.02691823,"high":22320604.718478758,"low":22271209.207528975,"close":22280547.68770602},{"time":1788848400,"open":22280548.32542442,"high":22314073.383869637,"low":22257060.454665236,"close":22269189.76675919},{"time":1788848460,"open":22269189.76675919,"high":22328772.330023956,"low":22265909.08873448,"close":22274790.99582326},{"time":1788848520,"open":22274790.99582326,"high":22317765.368876703,"low":22235942.12351903,"close":22257992.600551885},{"time":1788848580,"open":22257992.600551885,"high":22322309.350423865,"low":22246828.46128029,"close":22267594.481030878},{"time":1788848640,"open":22267594.481030878,"high":22307257.411548898,"low":22261032.10101329,"close":22268096.502436265},{"time":1788848700,"open":22267679.714589696,"high":22313371.74195113,"low":22253853.146538813,"close":22264642.687924344},{"time":1788848760,"open":22264642.687924344,"high":22301444.0136431,"low":22250802.22762708,"close":22257741.12157942},{"time":1788848820,"open":22257741.12157942,"high":22301728.007174242,"low":22254997.746606834,"close":22263887.797429126},{"time":1788848880,"open":22263887.797429126,"high":22293492.19477108,"low":22238909.53811061,"close":22249284.396551404},{"time":1788848940,"open":22249284.396551404,"high":22293492.19477108,"low":22243168.177763972,"close":22250603.859285798},{"time":1788849000,"open":22250604.093270626,"high":22290936.487399746,"low":22246070.451685824,"close":22251489.467270378},{"time":1788849060,"open":22251489.467270378,"high":22304852.170572117,"low":22249115.343581874,"close":22257767.397732336},{"time":1788849120,"open":22257767.397732336,"high":22302012.235230815,"low":22250396.706563834,"close":22260195.472662993},{"time":1788849180,"open":22260195.472662993,"high":22304568.177037984,"low":22252826.417514008,"close":22263404.202222873},{"time":1788849240,"open":22263404.202222873,"high":22292072.461536266,"low":22246254.058703683,"close":22251718.108207844},{"time":1788849300,"open":22254089.22720868,"high":22296720.07102271,"low":22245014.40459347,"close":22252972.74471319},{"time":1788849360,"open":22252972.74471319,"high":22294447.88065332,"low":22245033.4157858,"close":22253550.35859176},{"time":1788849420,"open":22253550.35859176,"high":22292459.714080103,"low":22240698.944995638,"close":22252542.751226477},{"time":1788849480,"open":22252542.751226477,"high":22302116.52315001,"low":22245016.46988608,"close":22262008.07763768},{"time":1788849540,"open":22262008.07763768,"high":22298140.190003578,"low":22256811.962635778,"close":22260647.73122133},{"time":1788849600,"open":22260648.046707254,"high":22298708.55362126,"low":22255803.10562249,"close":22260449.49574895},{"time":1788849660,"open":22260449.49574895,"high":22298140.50602086,"low":22255820.956419636,"close":22260625.716218513},{"time":1788849720,"open":22260625.716218513,"high":22297288.434620265,"low":22252910.404098302,"close":22258631.263444204},{"time":1788849780,"open":22258631.263444204,"high":22289903.81581509,"low":22243725.800927818,"close":22249926.11764112},{"time":1788849840,"open":22249926.11764112,"high":22306945.24382703,"low":22243429.259360544,"close":22260353.473345343},{"time":1788849900,"open":22253318.71418206,"high":22301315.430856284,"low":22248015.18338559,"close":22253998.656810254},{"time":1788849960,"open":22253998.656810254,"high":22308413.781917743,"low":22253998.656810254,"close":22270459.44462533},{"time":1788850020,"open":22270459.44462533,"high":22308981.65000266,"low":22263495.419507623,"close":22272311.91429111},{"time":1788850080,"open":22272311.91429111,"high":22300747.562771365,"low":22248900.80170699,"close":22262800.616697527},{"time":1788850140,"open":22262800.616697527,"high":22286266.926605985,"low":22220151.23543079,"close":22238901.247926697},{"time":1788850200,"open":22238900.566726387,"high":22283142.96958344,"low":22235468.169445403,"close":22242763.380334396},{"time":1788850260,"open":22242763.380334396,"high":22293080.660765085,"low":22222164.5564836,"close":22240708.86630225},{"time":1788850320,"open":22240708.86630225,"high":22274057.08050308,"low":22224811.56168753,"close":22233266.503425613},{"time":1788850380,"open":22233266.503425613,"high":22272637.410334274,"low":22218721.231568202,"close":22226257.568658806},{"time":1788850440,"open":22226257.568658806,"high":22257588.906544928,"low":22212383.56266392,"close":22217994.769145623},{"time":1788850500,"open":22213725.16962203,"high":22266654.033390887,"low":22209123.019884415,"close":22216669.84010129},{"time":1788850560,"open":22216669.84010129,"high":22276873.69433154,"low":22210690.85850536,"close":22223140.552922644},{"time":1788850620,"open":22223140.552922644,"high":22266370.15392031,"low":22204806.615625452,"close":22213412.54364675},{"time":1788850680,"open":22213412.54364675,"high":22266086.27444974,"low":22209338.339734342,"close":22227079.02754614},{"time":1788850740,"open":22227079.02754614,"high":22270060.587037772,"low":22212955.719711527,"close":22225618.393932324},{"time":1788850800,"open":22225617.4483347,"high":22266085.327130396,"low":22207414.38130959,"close":22219387.566785805},{"time":1788850860,"open":22219387.566785805,"high":22275169.469802268,"low":22208753.101747394,"close":22219268.847105455},{"time":1788850920,"open":22219268.847105455,"high":22276304.987636253,"low":22210242.68674741,"close":22227533.151164964},{"time":1788850980,"open":22227533.151164964,"high":22261259.376335967,"low":22218233.726598732,"close":22224075.246274304},{"time":1788851040,"open":22224075.246274304,"high":22263814.29146243,"low":22211090.512456205,"close":22221387.106621265},{"time":1788851100,"open":22227744.53586626,"high":22271603.66229078,"low":22224244.000126686,"close":22234512.24371004},{"time":1788851160,"open":22234512.24371004,"high":22307382.707341895,"low":22231212.744663466,"close":22245355.032209106},{"time":1788851220,"open":22245355.032209106,"high":22297160.123041574,"low":22245355.032209106,"close":22260076.81924712},{"time":1788851280,"open":22260076.81924712,"high":22296308.241016548,"low":22249444.049647328,"close":22259405.233246632},{"time":1788851340,"open":22259405.233246632,"high":22292900.712916445,"low":22249234.068280116,"close":22252337.35559989},{"time":1788851400,"open":22259206.853415363,"high":22305747.748068206,"low":22256570.85020634,"close":22266919.670406133},{"time":1788851460,"open":22266919.670406133,"high":22306315.84474068,"low":22265315.639234506,"close":22274202.94258296},{"time":1788851520,"open":22274202.94258296,"high":22307167.989749394,"low":22261361.456092432,"close":22269229.974760592},{"time":1788851580,"open":22269229.974760592,"high":22303191.313042067,"low":22263632.021664977,"close":22267867.163792666},{"time":1788851640,"open":22267867.163792666,"high":22304043.45805078,"low":22258849.36952853,"close":22269341.545001615},{"time":1788851700,"open":22267525.381950386,"high":22296543.961488593,"low":22247012.388071835,"close":22256326.45338272},{"time":1788851760,"open":22256326.45338272,"high":22295975.911146905,"low":22250069.540967483,"close":22255790.37728884},{"time":1788851820,"open":22255790.37728884,"high":22301940.439734604,"low":22255790.37728884,"close":22266482.652378723},{"time":1788851880,"open":22266482.652378723,"high":22306768.867638927,"low":22263425.800403733,"close":22270161.70376121},{"time":1788851940,"open":22270161.70376121,"high":22304212.641101345,"low":22263948.680867568,"close":22270107.901035726},{"time":1788852000,"open":22270106.92644632,"high":22312732.419771828,"low":22269053.07619347,"close":22277700.442114558},{"time":1788852060,"open":22277700.442114558,"high":22314436.570722304,"low":22270346.651182134,"close":22276705.742515653},{"time":1788852120,"open":22276705.742515653,"high":22307051.916603565,"low":22266221.080322437,"close":22276557.672955908},{"time":1788852180,"open":22276557.672955908,"high":22305063.740494676,"low":22260715.36498973,"close":22270611.34611194},{"time":1788852240,"open":22270611.34611194,"high":22318412.922940087,"low":22261380.45560339,"close":22277227.945697468},{"time":1788852300,"open":22270505.88669906,"high":22327579.04603107,"low":22263769.012963034,"close":22272714.695647303},{"time":1788852360,"open":22272714.695647303,"high":22318776.92292524,"low":22268685.14285758,"close":22277640.94228074},{"time":1788852420,"open":22277640.94228074,"high":22317641.165105134,"low":22269553.437355682,"close":22277966.23817323},{"time":1788852480,"open":22277966.23817323,"high":22314517.831099838,"low":22270761.110258862,"close":22276758.322395895},{"time":1788852540,"open":22276758.322395895,"high":22314517.831099838,"low":22266719.098894585,"close":22276277.189637635},{"time":1788852600,"open":22276277.413926776,"high":22307703.50878475,"low":22265144.013305083,"close":22272887.652634896},{"time":1788852660,"open":22272887.652634896,"high":22303444.416916467,"low":22260771.537190516,"close":22270561.476135682},{"time":1788852720,"open":22270561.476135682,"high":22312530.479568806,"low":22263704.25039079,"close":22276180.563938476},{"time":1788852780,"open":22276180.563938476,"high":22312246.54011092,"low":22262581.385742582,"close":22271501.49788649},{"time":1788852840,"open":22271501.49788649,"high":22313098.358484577,"low":22271501.49788649,"close":22280140.663442124},{"time":1788852900,"open":22279268.148324654,"high":22315631.692769077,"low":22275024.620773952,"close":22282619.401803225},{"time":1788852960,"open":22282619.401803225,"high":22318754.90449258,"low":22277728.457433354,"close":22283474.230450213},{"time":1788853020,"open":22283474.230450213,"high":22328124.539663088,"low":22283043.7984577,"close":22288839.411102694},{"time":1788853080,"open":22288839.411102694,"high":22324149.542924084,"low":22280917.563461874,"close":22291264.348866913},{"time":1788853140,"open":22291264.348866913,"high":22333943.751626693,"low":22283114.36033753,"close":22290118.874832876},{"time":1788853200,"open":22290119.505033575,"high":22334087.666215394,"low":22283917.258503266,"close":22294737.79489593},{"time":1788853260,"open":22294737.79489593,"high":22371273.84213074,"low":22282349.65014703,"close":22301714.190314885},{"time":1788853320,"open":22301714.190314885,"high":22318755.535502896,"low":22274705.67649629,"close":22284159.195891824},{"time":1788853380,"open":22284159.195891824,"high":22310237.685107064,"low":22266644.204371333,"close":22273083.221295018},{"time":1788853440,"open":22273083.221295018,"high":22299732.33628554,"low":22256929.27529356,"close":22264346.677669596},{"time":1788853500,"open":22257300.271317508,"high":22289836.345919594,"low":22234218.59390205,"close":22244288.392761216},{"time":1788853560,"open":22244288.392761216,"high":22268264.620944552,"low":22225634.81657238,"close":22231654.698268626},{"time":1788853620,"open":22231654.698268626,"high":22264858.559106387,"low":22212265.728348028,"close":22226230.27019375},{"time":1788853680,"open":22226230.27019375,"high":22261168.65878171,"low":22211743.74411232,"close":22220318.999540936},{"time":1788853740,"open":22220318.999540936,"high":22250098.957807675,"low":22205839.894271567,"close":22214351.558227625},{"time":1788853800,"open":22214351.41011666,"high":22239312.947042763,"low":22174881.57307906,"close":22203060.92188309},{"time":1788853860,"open":22203060.92188309,"high":22296145.685737908,"low":22162312.0603777,"close":22195447.044534273},{"time":1788853920,"open":22195447.044534273,"high":22242719.00885822,"low":22177520.55120194,"close":22192507.754520487},{"time":1788853980,"open":22192507.754520487,"high":22258897.80248163,"low":22192507.754520487,"close":22221403.162182152},{"time":1788854040,"open":22221403.162182152,"high":22265142.2491433,"low":22215817.025917478,"close":22225236.652121644},{"time":1788854100,"open":22227885.178611044,"high":22287950.465019565,"low":22219218.028909132,"close":22247190.77423694},{"time":1788854160,"open":22247190.77423694,"high":22289653.698873274,"low":22240314.463911243,"close":22251626.36936748},{"time":1788854220,"open":22251626.36936748,"high":22296182.76197916,"low":22238505.925490897,"close":22250412.057611115},{"time":1788854280,"open":22250412.057611115,"high":22301576.335849237,"low":22250412.057611115,"close":22260342.135926586},{"time":1788854340,"open":22260342.135926586,"high":22330191.980270013,"low":22256499.5658893,"close":22267653.10300623},{"time":1788854400,"open":22267652.16336504,"high":22302710.883964464,"low":22237758.875552196,"close":22252368.421694428},{"time":1788854460,"open":22252368.421694428,"high":22274607.526564155,"low":22218567.95284322,"close":22237279.943843756},{"time":1788854520,"open":22237279.943843756,"high":22263820.37927919,"low":22210395.675162334,"close":22218474.25466138},{"time":1788854580,"open":22218474.25466138,"high":22273188.165079292,"low":22218474.25466138,"close":22230694.39268462},{"time":1788854640,"open":22230694.39268462,"high":22274607.526564155,"low":22228737.617647424,"close":22235288.61533746},{"time":1788854700,"open":22236255.00258018,"high":22277846.69975707,"low":22230490.876367554,"close":22237248.174171593},{"time":1788854760,"open":22237248.174171593,"high":22281821.084641382,"low":22236217.292527325,"close":22244026.417528134},{"time":1788854820,"open":22244026.417528134,"high":22290053.739044607,"low":22242068.822039213,"close":22252406.6690033},{"time":1788854880,"open":22252406.6690033,"high":22290905.39294839,"low":22228314.868981194,"close":22243225.905279923},{"time":1788854940,"open":22243225.905279923,"high":22274723.968776535,"low":22224444.268384524,"close":22234603.755974207},{"time":1788855000,"open":22241468.355916873,"high":22278477.260155473,"low":22226115.224116724,"close":22237234.384871423},{"time":1788855060,"open":22237234.384871423,"high":22278193.287875764,"low":22227782.063509356,"close":22242515.984246362},{"time":1788855120,"open":22242515.984246362,"high":22281316.982952584,"low":22234482.7381282,"close":22243316.785203137},{"time":1788855180,"open":22243316.785203137,"high":22286144.511707667,"low":22234968.807380702,"close":22249415.296855923},{"time":1788855240,"open":22249415.296855923,"high":22285008.622588824,"low":22235868.55579441,"close":22243268.798468046},{"time":1788855300,"open":22240665.295215044,"high":22290634.466031644,"low":22232875.569510672,"close":22246933.64802413},{"time":1788855360,"open":22246933.64802413,"high":22278709.02628165,"low":22230285.07553932,"close":22236570.599774975},{"time":1788855420,"open":22236570.599774975,"high":22272462.367364988,"low":22225490.331702095,"close":22232871.808983512},{"time":1788855480,"open":22232871.808983512,"high":22274733.87969832,"low":22223679.544402186,"close":22234803.81852324},{"time":1788855540,"open":22234803.81852324,"high":22277005.39203165,"low":22225950.395692863,"close":22233677.754579864},{"time":1788855600,"open":22233676.07926417,"high":22274732.20128903,"low":22225791.246459033,"close":22233227.890234206},{"time":1788855660,"open":22233227.890234206,"high":22275584.018349845,"low":22225765.520023506,"close":22233096.181949746},{"time":1788855720,"open":22233096.181949746,"high":22272460.689126857,"low":22219757.976054955,"close":22230963.247807648},{"time":1788855780,"open":22230963.247807648,"high":22274732.20128903,"low":22227639.914586004,"close":22236894.656453587},{"time":1788855840,"open":22236894.656453587,"high":22287793.396221526,"low":22230625.0806612,"close":22246961.284881458},{"time":1788855900,"open":22246491.714280717,"high":22291298.02614977,"low":22234488.49167411,"close":22249096.679451924},{"time":1788855960,"open":22249096.679451924,"high":22296976.686692167,"low":22249096.679451924,"close":22258363.275842797},{"time":1788856020,"open":22258363.275842797,"high":22310889.405021038,"low":22255992.456560947,"close":22266115.64976226},{"time":1788856080,"open":22266115.64976226,"high":22315148.400427833,"low":22265150.950729292,"close":22275479.35223493},{"time":1788856140,"open":22275479.35223493,"high":22317135.931617673,"low":22271482.29837633,"close":22278240.014654767},{"time":1788856200,"open":22278240.442330252,"high":22304927.23963931,"low":22261567.52554851,"close":22265701.175898112},{"time":1788856260,"open":22265701.175898112,"high":22317136.36003984,"low":22262951.08952198,"close":22277407.95152241},{"time":1788856320,"open":22277407.95152241,"high":22317136.36003984,"low":22272721.288280345,"close":22279272.093457762},{"time":1788856380,"open":22279272.093457762,"high":22322815.02069125,"low":22271833.706881862,"close":22282614.45431893},{"time":1788856440,"open":22282614.45431893,"high":22319975.690365545,"low":22278374.63261666,"close":22284369.309244186},{"time":1788856500,"open":22285426.85061374,"high":22328133.58417141,"low":22273457.665457457,"close":22287505.39897388},{"time":1788856560,"open":22287505.39897388,"high":22329269.37019973,"low":22274713.994207162,"close":22289381.19746053},{"time":1788856620,"open":22289381.19746053,"high":22329553.316706806,"low":22283372.806140292,"close":22290471.523892596},{"time":1788856680,"open":22290471.523892596,"high":22328133.58417141,"low":22284179.240463465,"close":22290141.11707649},{"time":1788856740,"open":22290141.11707649,"high":22330405.156228047,"low":22286465.031954277,"close":22292439.96469593},{"time":1788856800,"open":22292439.05788499,"high":22326712.943430882,"low":22287893.57315165,"close":22294835.908845942},{"time":1788856860,"open":22294835.908845942,"high":22299848.7654889,"low":22285921.267247356,"close":22293198.716887835},{"time":1788856920,"open":22293198.716887835,"high":22335231.33829675,"low":22284994.662633263,"close":22292002.876765493},{"time":1788856980,"open":22292002.876765493,"high":22323305.58548454,"low":22281696.629569452,"close":22286398.245725777},{"time":1788857040,"open":22286398.245725777,"high":22326996.88992641,"low":22279285.86973085,"close":22288182.81098053},{"time":1788857100,"open":22290370.39265421,"high":22339127.38396506,"low":22284062.513638634,"close":22295523.572360698},{"time":1788857160,"open":22295523.572360698,"high":22334015.845398065,"low":22286940.706360877,"close":22294647.84335364},{"time":1788857220,"open":22294647.84335364,"high":22326348.53754757,"low":22286934.72168576,"close":22295788.160149314},{"time":1788857280,"open":22295788.160149314,"high":22319249.17842674,"low":22281538.26598317,"close":22290035.138602126},{"time":1788857340,"open":22290035.138602126,"high":22318965.204061907,"low":22280004.836132236,"close":22284307.112460047},{"time":1788857400,"open":22284307.266632468,"high":22318965.35847411,"low":22266427.260872845,"close":22277557.69351414},{"time":1788857460,"open":22277557.69351414,"high":22297383.306597475,"low":22246347.590069056,"close":22260003.24133359},{"time":1788857520,"open":22260003.24133359,"high":22289715.99869393,"low":22244562.385679867,"close":22253708.26443952},{"time":1788857580,"open":22253708.26443952,"high":22291987.793628316,"low":22251101.56560465,"close":22253814.13940039},{"time":1788857640,"open":22253814.13940039,"high":22283752.53699118,"low":22253814.13940039,"close":22257011.02809987},{"time":1788857700,"open":22257580.653005283,"high":22294546.185138,"low":22239614.209055856,"close":22250694.48797448},{"time":1788857760,"open":22250694.48797448,"high":22307609.34032819,"low":22239925.94233105,"close":22250972.271976363},{"time":1788857820,"open":22250972.271976363,"high":22301077.762733094,"low":22250972.271976363,"close":22266466.30760578},{"time":1788857880,"open":22266466.30760578,"high":22298521.92802197,"low":22248191.227633197,"close":22259679.184314292},{"time":1788857940,"open":22259679.184314292,"high":22295966.093310844,"low":22252477.928135578,"close":22256888.118135605},{"time":1788858000,"open":22256886.98764642,"high":22295113.015976343,"low":22241257.294807084,"close":22250628.64820152},{"time":1788858060,"open":22250628.64820152,"high":22294545.05273605,"low":22239936.234773345,"close":22247597.560492642},{"time":1788858120,"open":22247597.560492642,"high":22293693.107875615,"low":22247597.560492642,"close":22256724.003413316},{"time":1788858180,"open":22256724.003413316,"high":22300792.648379244,"low":22254835.280823234,"close":22262752.391353257},{"time":1788858240,"open":22262752.391353257,"high":22299372.74027852,"low":22259023.543302085,"close":22264099.635190275},{"time":1788858300,"open":22264187.022724845,"high":22297756.36985281,"low":22251963.3305005,"close":22264276.00271476},{"time":1788858360,"open":22264276.00271476,"high":22298324.33532238,"low":22254835.927508384,"close":22264590.384499222},{"time":1788858420,"open":22264590.384499222,"high":22300028.23173109,"low":22253827.08060891,"close":22264375.84598202},{"time":1788858480,"open":22264375.84598202,"high":22297756.36985281,"low":22232969.16698023,"close":22252778.156991336},{"time":1788858540,"open":22252778.156991336,"high":22287816.974135336,"low":22233718.969510064,"close":22242987.40305467},{"time":1788858600,"open":22242986.601207122,"high":22289804.04974354,"low":22238778.75545622,"close":22246212.200412586},{"time":1788858660,"open":22246212.200412586,"high":22286964.222498063,"low":22236553.28782184,"close":22243556.0507606},{"time":1788858720,"open":22243556.0507606,"high":22298039.54875542,"low":22243556.0507606,"close":22260878.67954746},{"time":1788858780,"open":22260878.67954746,"high":22315078.512228277,"low":22260878.67954746,"close":22275246.806057043},{"time":1788858840,"open":22275246.806057043,"high":22312522.66770735,"low":22274977.311694905,"close":22282320.90063685},{"time":1788858900,"open":22281410.985882323,"high":22318142.855583593,"low":22273061.932137694,"close":22282528.039635293},{"time":1788858960,"open":22282528.039635293,"high":22309623.721746385,"low":22268610.849926814,"close":22278236.0143644},{"time":1788859020,"open":22278236.0143644,"high":22309339.75061848,"low":22261979.877181135,"close":22271497.50462104},{"time":1788859080,"open":22271497.50462104,"high":22310475.635130107,"low":22266235.40237563,"close":22281831.21110578},{"time":1788859140,"open":22281831.21110578,"high":22307067.981595226,"low":22257696.704668522,"close":22273763.38837977},{"time":1788859200,"open":22273763.08865822,"high":22300252.374447465,"low":22254652.306186605,"close":22265594.42049771},{"time":1788859260,"open":22265594.42049771,"high":22295708.83646209,"low":22246430.671852354,"close":22258241.262642685},{"time":1788859320,"open":22258241.262642685,"high":22286053.81824318,"low":22238152.72876575,"close":22243524.920304976},{"time":1788859380,"open":22243524.920304976,"high":22291449.26960081,"low":22240433.72398837,"close":22248413.542688847},{"time":1788859440,"open":22248413.542688847,"high":22300820.316695634,"low":22248413.542688847,"close":22265961.41124356},{"time":1788859500,"open":22263449.81359509,"high":22297169.030598298,"low":22255304.346993037,"close":22262514.458512448},{"time":1788859560,"open":22262514.458512448,"high":22300292.360612262,"low":22255763.25042058,"close":22263094.353531867},{"time":1788859620,"open":22263094.353531867,"high":22308810.533377618,"low":22261026.925458148,"close":22271259.15179623},{"time":1788859680,"open":22271259.15179623,"high":22307106.898824546,"low":22268794.280258533,"close":22278085.16431496},{"time":1788859740,"open":22278085.16431496,"high":22301428.116980974,"low":22268392.062708084,"close":22275374.02318716},{"time":1788859800,"open":22275372.697918646,"high":22305969.81536695,"low":22257498.523793485,"close":22269242.949717812},{"time":1788859860,"open":22269242.949717812,"high":22308241.327969234,"low":22263147.702014647,"close":22268905.49686698},{"time":1788859920,"open":22268905.49686698,"high":22327265.246013377,"low":22267475.929874156,"close":22281473.992341433},{"time":1788859980,"open":22281473.992341433,"high":22369972.6014013,"low":22281473.992341433,"close":22297228.637067135},{"time":1788860040,"open":22297228.637067135,"high":22346005.22498223,"low":22293174.649421446,"close":22308478.492618542},{"time":1788860100,"open":22307525.547079634,"high":22344482.82253088,"low":22293848.59713182,"close":22302766.46580395},{"time":1788860160,"open":22302766.46580395,"high":22357827.389008544,"low":22302766.46580395,"close":22319232.568134032},{"time":1788860220,"open":22319232.568134032,"high":22353568.484813545,"low":22316190.863308787,"close":22321165.46252826},{"time":1788860280,"open":22321165.46252826,"high":22366913.051291205,"low":22318362.76400085,"close":22329528.24367002},{"time":1788860340,"open":22329528.24367002,"high":22366913.051291205,"low":22322167.34801766,"close":22333029.969624214},{"time":1788860400,"open":22333028.761885263,"high":22405392.13149956,"low":22325555.96168201,"close":22335068.2901364},{"time":1788860460,"open":22335068.2901364,"high":22388206.361543316,"low":22328150.13710267,"close":22345379.375024274},{"time":1788860520,"open":22345379.375024274,"high":22381959.969061784,"low":22336645.978234738,"close":22346602.42540245},{"time":1788860580,"open":22346602.42540245,"high":22391897.411646042,"low":22340185.960440215,"close":22352509.004784115},{"time":1788860640,"open":22352509.004784115,"high":22387922.434612337,"low":22339915.5341999,"close":22351081.966856133},{"time":1788860700,"open":22350868.213389542,"high":22390831.495195992,"low":22340871.897208855,"close":22354328.443736058},{"time":1788860760,"open":22354328.443736058,"high":22384585.162451524,"low":22343161.164344892,"close":22353127.041729152},{"time":1788860820,"open":22353127.041729152,"high":22381745.920294948,"low":22339966.723450348,"close":22347697.801787786},{"time":1788860880,"open":22347697.801787786,"high":22388560.10147073,"low":22342320.651992995,"close":22352872.320551492},{"time":1788860940,"open":22352872.320551492,"high":22391115.419411648,"low":22342696.162353463,"close":22355951.52092836},{"time":1788861000,"open":22355952.86716969,"high":22403893.35824448,"low":22351092.717593748,"close":22361646.719854716},{"time":1788861060,"open":22361646.719854716,"high":22393672.085865293,"low":22348030.599777304,"close":22359623.336467076},{"time":1788861120,"open":22359623.336467076,"high":22387709.676977437,"low":22337778.58663889,"close":22349533.958390135},{"time":1788861180,"open":22349533.958390135,"high":22395091.70702907,"low":22341286.84868257,"close":22355782.336912654},{"time":1788861240,"open":22355782.336912654,"high":22387709.676977437,"low":22340384.744708497,"close":22349815.41495116},{"time":1788861300,"open":22342549.06898376,"high":22384404.65780263,"low":22335135.59754358,"close":22345174.613239378},{"time":1788861360,"open":22345174.613239378,"high":22379011.851253487,"low":22337507.25593622,"close":22346702.72474173},{"time":1788861420,"open":22346702.72474173,"high":22382134.002413515,"low":22334829.415617842,"close":22344461.94283217},{"time":1788861480,"open":22344461.94283217,"high":22376173.532017093,"low":22328786.018560685,"close":22336897.286368188},{"time":1788861540,"open":22336897.286368188,"high":22378728.019329846,"low":22334351.36654729,"close":22344358.67238828},{"time":1788861600,"open":22344357.54116892,"high":22377023.89491486,"low":22333630.073895212,"close":22343810.364788696},{"time":1788861660,"open":22343810.364788696,"high":22366238.282362614,"low":22319737.25908206,"close":22331243.51317299},{"time":1788861720,"open":22331243.51317299,"high":22373617.912003625,"low":22314305.930185348,"close":22330245.423961625},{"time":1788861780,"open":22330245.423961625,"high":22377307.72682413,"low":22330245.423961625,"close":22341659.168894824},{"time":1788861840,"open":22341659.168894824,"high":22368792.76954604,"low":22328678.646410957,"close":22337359.65515697},{"time":1788861900,"open":22340005.28060569,"high":22377119.42844026,"low":22331368.569287334,"close":22340499.766429953},{"time":1788861960,"open":22340499.766429953,"high":22379390.352649666,"low":22337125.74133315,"close":22344906.95028237},{"time":1788862020,"open":22344906.95028237,"high":22380525.81475437,"low":22337507.726607583,"close":22346473.558779787},{"time":1788862080,"open":22346473.558779787,"high":22380809.680280548,"low":22324474.3035392,"close":22338767.02243652},{"time":1788862140,"open":22338767.02243652,"high":22364629.345288526,"low":22324059.669742722,"close":22334278.49850053},{"time":1788862200,"open":22334278.61862694,"high":22372861.565881558,"low":22324776.050130226,"close":22334441.959802773},{"time":1788862260,"open":22334441.959802773,"high":22378255.010907907,"low":22333945.180695344,"close":22342898.037232634},{"time":1788862320,"open":22342898.037232634,"high":22371726.103770744,"low":22333166.181995757,"close":22342518.98797976},{"time":1788862380,"open":22342518.98797976,"high":22368603.58296602,"low":22327871.67636844,"close":22338639.483428374},{"time":1788862440,"open":22338639.483428374,"high":22377403.414324798,"low":22328956.43933897,"close":22339694.763700236},{"time":1788862500,"open":22342129.0966196,"high":22384384.199679617,"low":22338406.28721336,"close":22346668.561564825},{"time":1788862560,"open":22346668.561564825,"high":22376718.995253433,"low":22336243.881465573,"close":22347634.357363276},{"time":1788862620,"open":22347634.357363276,"high":22382680.820918243,"low":22336899.76741848,"close":22350245.233739495},{"time":1788862680,"open":22350245.233739495,"high":22388642.646583054,"low":22338296.079538114,"close":22349459.351416647},{"time":1788862740,"open":22349459.351416647,"high":22399146.815611526,"low":22346288.13368148,"close":22360696.413694806},{"time":1788862800,"open":22360696.44021845,"high":22465714.85824694,"low":22355854.310057364,"close":22389785.24968024},{"time":1788862860,"open":22389785.24968024,"high":22441447.41480508,"low":22379628.960516877,"close":22395047.68455835},{"time":1788862920,"open":22395047.68455835,"high":22426400.902395092,"low":22378119.25326477,"close":22389834.97328416},{"time":1788862980,"open":22389834.97328416,"high":22425549.213013396,"low":22378441.950193018,"close":22390802.015650727},{"time":1788863040,"open":22390802.015650727,"high":22424981.420092262,"low":22377112.986324225,"close":22389074.03157867},{"time":1788863100,"open":22391606.90568959,"high":22429221.927869596,"low":22379740.620051146,"close":22392668.6819272},{"time":1788863160,"open":22392668.6819272,"high":22423543.356314614,"low":22366853.6741801,"close":22383516.16915806},{"time":1788863220,"open":22383516.16915806,"high":22405371.92733867,"low":22364840.257933825,"close":22375614.2702796},{"time":1788863280,"open":22375614.2702796,"high":22416445.141870886,"low":22365028.89020007,"close":22379076.17060197},{"time":1788863340,"open":22379076.17060197,"high":22411902.284626897,"low":22365945.12174509,"close":22374764.918878708},{"time":1788863400,"open":22374764.809944563,"high":22417012.889886543,"low":22369162.289438352,"close":22381119.69266631},{"time":1788863460,"open":22381119.69266631,"high":22413321.818393778,"low":22364320.67424378,"close":22377685.211700447},{"time":1788863520,"open":22377685.211700447,"high":22412186.10408831,"low":22346724.015486833,"close":22370637.280479133},{"time":1788863580,"open":22370637.280479133,"high":22395718.246659037,"low":22342507.28417802,"close":22357478.675272234},{"time":1788863640,"open":22357478.675272234,"high":22384645.03218073,"low":22336543.558200415,"close":22346913.0906024},{"time":1788863700,"open":22348845.722089328,"high":22380333.957953993,"low":22331283.557334635,"close":22344112.886097427},{"time":1788863760,"open":22344112.886097427,"high":22377210.473508537,"low":22327644.23485579,"close":22338667.827608757},{"time":1788863820,"open":22338667.827608757,"high":22375506.754720107,"low":22326131.73027262,"close":22340688.51564875},{"time":1788863880,"open":22340688.51564875,"high":22379482.09855978,"low":22334233.793740734,"close":22344034.761666264},{"time":1788863940,"open":22344034.761666264,"high":22376926.520377133,"low":22333263.455376633,"close":22345698.736849718},{"time":1788864000,"open":22345698.92669805,"high":22375506.94482169,"low":22322551.5058348,"close":22338957.026934855},{"time":1788864060,"open":22338957.026934855,"high":22366704.397673346,"low":22322239.038248774,"close":22332408.697696563},{"time":1788864120,"open":22332408.697696563,"high":22368692.06961007,"low":22320461.230625037,"close":22333910.986478526},{"time":1788864180,"open":22333910.986478526,"high":22369543.92901152,"low":22318599.215627424,"close":22331785.439838562},{"time":1788864240,"open":22331785.439838562,"high":22363013.00693372,"low":22313605.43596103,"close":22328524.32003955},{"time":1788864300,"open":22340455.38562365,"high":22367859.87972079,"low":22324973.19458527,"close":22341135.80037665},{"time":1788864360,"open":22341135.80037665,"high":22367859.87972079,"low":22323908.59080976,"close":22337299.37984106},{"time":1788864420,"open":22337299.37984106,"high":22376098.92071496,"low":22321292.563964736,"close":22336015.138347916},{"time":1788864480,"open":22336015.138347916,"high":22372405.557510678,"low":22325205.407272037,"close":22332201.31469556},{"time":1788864540,"open":22332201.31469556,"high":22376951.235300563,"low":22328618.74171988,"close":22342144.287954357},{"time":1788864600,"open":22342144.339201894,"high":22384622.11791597,"low":22327987.00968997,"close":22344619.73944853},{"time":1788864660,"open":22344619.73944853,"high":22378371.810940538,"low":22326418.440095402,"close":22341825.818351366},{"time":1788864720,"open":22341825.818351366,"high":22369848.66506495,"low":22321981.33725005,"close":22335144.19041627},{"time":1788864780,"open":22335144.19041627,"high":22367291.721302275,"low":22319223.964375507,"close":22331654.049360767},{"time":1788864840,"open":22331654.049360767,"high":22367859.931027316,"low":22320049.131212465,"close":22331763.11479295},{"time":1788864900,"open":22327470.57536326,"high":22364128.553689707,"low":22318372.182910554,"close":22329599.105101135},{"time":1788864960,"open":22329599.105101135,"high":22357879.44812811,"low":22308873.490327,"close":22323830.929260075},{"time":1788865020,"open":22323830.929260075,"high":22326636.760822657,"low":22309614.55413387,"close":22321824.706703335},{"time":1788865080,"open":22321824.706703335,"high":22352766.543577716,"low":22304558.125571933,"close":22317897.08813736},{"time":1788865140,"open":22317897.08813736,"high":22344813.13649932,"low":22296964.76075001,"close":22311757.531976614},{"time":1788865200,"open":22311757.725576535,"high":22347937.883193973,"low":22291140.792817004,"close":22306333.042307995},{"time":1788865260,"open":22306333.042307995,"high":22343393.07910974,"low":22276359.042669304,"close":22293233.742321756},{"time":1788865320,"open":22293233.742321756,"high":22336291.822728127,"low":22285537.271962848,"close":22299663.69952078},{"time":1788865380,"open":22299663.69952078,"high":22334871.5714518,"low":22279235.33967173,"close":22293609.532048933},{"time":1788865440,"open":22293609.532048933,"high":22319532.857667517,"low":22274560.0267406,"close":22288097.509551883},{"time":1788865500,"open":22289055.4239625,"high":22321344.31052004,"low":22268320.30390901,"close":22281616.66370527},{"time":1788865560,"open":22281616.66370527,"high":22317935.56095939,"low":22261758.01751227,"close":22277238.258278795},{"time":1788865620,"open":22277238.258278795,"high":22345656.6791686,"low":22247783.247158263,"close":22266235.172285695},{"time":1788865680,"open":22266235.172285695,"high":22298903.375912435,"low":22243591.61444874,"close":22258530.551674638},{"time":1788865740,"open":22258530.551674638,"high":22313674.62400858,"low":22244303.392209988,"close":22268025.6966121},{"time":1788865800,"open":22268025.617429618,"high":22293506.109834988,"low":22232188.429974727,"close":22247124.0976471},{"time":1788865860,"open":22247124.0976471,"high":22289813.29782408,"low":22229899.741790455,"close":22246161.055861894},{"time":1788865920,"open":22246161.055861894,"high":22344269.70679443,"low":22223001.46449976,"close":22237585.467771873},{"time":1788865980,"open":22237585.467771873,"high":22245442.741200745,"low":22223714.307544634,"close":22238385.58364959},{"time":1788866040,"open":22238385.58364959,"high":22275894.237167593,"low":22221083.11274271,"close":22233911.086251505},{"time":1788866100,"open":22233748.376413856,"high":22285957.393902265,"low":22222105.605027944,"close":22241666.751989476},{"time":1788866160,"open":22241666.751989476,"high":22284253.031600777,"low":22228332.216424614,"close":22244618.321773503},{"time":1788866220,"open":22244618.321773503,"high":22288513.9373545,"low":22229646.31734935,"close":22248455.127465572},{"time":1788866280,"open":22248455.127465572,"high":22289366.118505247,"low":22235521.736641366,"close":22251183.9853869},{"time":1788866340,"open":22251183.9853869,"high":22293911.084642556,"low":22243909.2709693,"close":22259538.916277796},{"time":1788866400,"open":22259539.37014632,"high":22303569.592450626,"low":22249519.43585798,"close":22264727.474304616},{"time":1788866460,"open":22264727.474304616,"high":22308398.619069975,"low":22246458.499448877,"close":22267075.5455901},{"time":1788866520,"open":22267075.5455901,"high":22315500.12880432,"low":22247921.80562251,"close":22276825.653583158},{"time":1788866580,"open":22276825.653583158,"high":22317204.49114056,"low":22267807.2848331,"close":22282891.406293932},{"time":1788866640,"open":22282891.406293932,"high":22320613.215813044,"low":22267150.365491543,"close":22281379.094766803},{"time":1788866700,"open":22280597.59826606,"high":22286800.95965177,"low":22268907.845628675,"close":22282278.836301442},{"time":1788866760,"open":22282278.836301442,"high":22310456.679149624,"low":22260091.34179648,"close":22274191.66911782},{"time":1788866820,"open":22274191.66911782,"high":22309888.57829713,"low":22259826.532687593,"close":22271511.13111693},{"time":1788866880,"open":22271511.13111693,"high":22315001.485969577,"low":22265218.18863188,"close":22280751.136262145},{"time":1788866940,"open":22280751.136262145,"high":22309604.527870882,"low":22262883.528437432,"close":22278214.67092276},{"time":1788867000,"open":22278214.64559778,"high":22304207.54441766,"low":22255010.203086678,"close":22269792.09921317},{"time":1788867060,"open":22269792.09921317,"high":22307048.048676904,"low":22251896.362760246,"close":22266783.859981816},{"time":1788867120,"open":22266783.859981816,"high":22322670.822102733,"low":22262333.83052338,"close":22281286.805757392},{"time":1788867180,"open":22281286.805757392,"high":22315853.611880552,"low":22268232.488282207,"close":22282965.436736096},{"time":1788867240,"open":22282965.436736096,"high":22319546.26741757,"low":22269263.56488273,"close":22282207.51514215},{"time":1788867300,"open":22280940.999582026,"high":22316005.35528683,"low":22264944.903754834,"close":22280061.734047722},{"time":1788867360,"open":22280061.734047722,"high":22314585.183884013,"low":22264954.87086706,"close":22277734.065387074},{"time":1788867420,"open":22277734.065387074,"high":22319981.83521471,"low":22269323.367986493,"close":22285401.03778411},{"time":1788867480,"open":22285401.03778411,"high":22320265.869495276,"low":22264311.504954554,"close":22279812.270588685},{"time":1788867540,"open":22279812.270588685,"high":22307768.361150496,"low":22259068.875330374,"close":22274293.74681418},{"time":1788867600,"open":22274293.942964233,"high":22311745.03755823,"low":22255139.12278308,"close":22272261.512064226},{"time":1788867660,"open":22272261.512064226,"high":22309756.79757678,"low":22254911.29589644,"close":22271810.358534884},{"time":1788867720,"open":22271810.358534884,"high":22311176.968992103,"low":22262243.58807138,"close":22276328.243505858},{"time":1788867780,"open":22276328.243505858,"high":22315153.448955003,"low":22263469.311185587,"close":22277732.756355155},{"time":1788867840,"open":22277732.756355155,"high":22308904.69472759,"low":22256740.048622496,"close":22275088.56366488},{"time":1788867900,"open":22273745.357529122,"high":22301595.089184515,"low":22252811.594431646,"close":22264602.01774305},{"time":1788867960,"open":22264602.01774305,"high":22296482.780384365,"low":22239347.398383047,"close":22257577.572995428},{"time":1788868020,"open":22257577.572995428,"high":22300743.037717823,"low":22243327.88458602,"close":22259416.471619923},{"time":1788868080,"open":22259416.471619923,"high":22297902.866162185,"low":22242857.328745674,"close":22258988.575393178},{"time":1788868140,"open":22258988.575393178,"high":22303583.20927346,"low":22241153.178215086,"close":22261515.81285341},{"time":1788868200,"open":22261516.142715156,"high":22306707.72851604,"low":22247308.87549476,"close":22265158.4107108},{"time":1788868260,"open":22265158.4107108,"high":22303583.539758544,"low":22244031.439595297,"close":22261248.36959281},{"time":1788868320,"open":22261248.36959281,"high":22293642.939166512,"low":22245177.90012671,"close":22262353.156634517},{"time":1788868380,"open":22262353.156634517,"high":22305855.67703672,"low":22245236.694645427,"close":22265611.793626882},{"time":1788868440,"open":22265611.793626882,"high":22300743.36816082,"low":22235854.15433353,"close":22260755.542333733},{"time":1788868500,"open":22261844.40609247,"high":22297857.75315532,"low":22236066.634155307,"close":22256735.347006172},{"time":1788868560,"open":22256735.347006172,"high":22314047.523130864,"low":22251980.22427777,"close":22262948.47766527},{"time":1788868620,"open":22262948.47766527,"high":22304958.529460385,"low":22248229.508639615,"close":22268741.397826493},{"time":1788868680,"open":22268741.397826493,"high":22316319.771548484,"low":22251113.185871568,"close":22268073.432253584},{"time":1788868740,"open":22268073.432253584,"high":22313479.461026456,"low":22251986.03076981,"close":22268071.678744722},{"time":1788868800,"open":22268071.618028518,"high":22300982.03392361,"low":22235957.526249416,"close":22254408.420477763},{"time":1788868860,"open":22254408.420477763,"high":22286212.419249352,"low":22221654.326587655,"close":22237927.968206022},{"time":1788868920,"open":22237927.968206022,"high":22273715.05298652,"low":22213340.472129945,"close":22228370.056807168},{"time":1788868980,"open":22228370.056807168,"high":22268886.525112245,"low":22205570.02070138,"close":22223805.383032974}]},"pricing":{"PKR":"derived"},"outliers_excluded":8,"wicks_clipped":0}