{"as_of":"2026-09-07T22:25:56.538707+00:00","base":"BTC","window_minutes":1440,"series":{"AED":[{"time":1788733500,"open":292866.0103568494,"high":293238.10369490477,"low":292599.3184019302,"close":292866.0103568494},{"time":1788733560,"open":292866.0103568494,"high":293458.45369204547,"low":292624.67835717386,"close":293006.4729151497},{"time":1788733620,"open":293006.4729151497,"high":293542.9211909494,"low":292769.901721099,"close":293120.7789277035},{"time":1788733680,"open":293120.7789277035,"high":293410.711192665,"low":292809.0940504371,"close":293068.60395345575},{"time":1788733740,"open":293068.60395345575,"high":293484.1611917119,"low":292818.6486069799,"close":293098.673294344},{"time":1788733800,"open":293098.672598034,"high":293546.59299352765,"low":292904.33665212436,"close":293155.543208209},{"time":1788733860,"open":293155.543208209,"high":293656.76799183624,"low":292949.1463185488,"close":293182.04114530206},{"time":1788733920,"open":293182.04114530206,"high":293638.40549211815,"low":293071.4020282279,"close":293327.16474948206},{"time":1788733980,"open":293327.16474948206,"high":293799.9954896374,"low":293041.49034539005,"close":293412.04030034435},{"time":1788734040,"open":293412.04030034435,"high":293932.2054876078,"low":293218.5515357171,"close":293537.1003826612},{"time":1788734100,"open":293537.10201337386,"high":294024.019619616,"low":293342.10957551864,"close":293646.8041371799},{"time":1788734160,"open":293646.8041371799,"high":294126.8496186086,"low":293312.866864515,"close":293675.9729846357},{"time":1788734220,"open":293675.9729846357,"high":294137.8671185007,"low":293524.07740389823,"close":293793.2621636128},{"time":1788734280,"open":293793.2621636128,"high":294167.24711821286,"low":293454.3549731819,"close":293789.6026436274},{"time":1788734340,"open":293789.6026436274,"high":294148.88461839274,"low":293398.49952149554,"close":293699.97344210354},{"time":1788734400,"open":293699.9702458096,"high":294115.8289178969,"low":293362.77064456,"close":293697.17810296227},{"time":1788734460,"open":293697.17810296227,"high":294005.6539201752,"low":293413.64264685055,"close":293583.9954875004},{"time":1788734520,"open":293583.9954875004,"high":294126.84641766903,"low":293351.039612182,"close":293650.24359048},{"time":1788734580,"open":293650.24359048,"high":293928.53142177005,"low":293263.9597895774,"close":293556.84630002745},{"time":1788734640,"open":293556.84630002745,"high":294020.34391987143,"low":293308.0184957306,"close":293642.20501961064},{"time":1788734700,"open":293642.22276727954,"high":294090.1391931693,"low":293382.4265420268,"close":293630.00247122615},{"time":1788734760,"open":293630.00247122615,"high":294020.36169039493,"low":293341.24515993835,"close":293647.8826815062},{"time":1788734820,"open":293647.8826815062,"high":293954.2566877666,"low":293342.3694816322,"close":293626.7085200145},{"time":1788734880,"open":293626.7085200145,"high":294009.3441899569,"low":293371.03296957497,"close":293635.1791880724},{"time":1788734940,"open":293635.1791880724,"high":294115.84669419145,"low":293425.12437161943,"close":293741.34308552253},{"time":1788735000,"open":293741.32473017025,"high":294152.55331460247,"low":293523.9831072641,"close":293792.8793479274},{"time":1788735060,"open":293792.8793479274,"high":294350.8683100952,"low":293528.9016945179,"close":293858.5275498536},{"time":1788735120,"open":293858.5275498536,"high":294262.7283120985,"low":293541.3448261422,"close":293846.43825671135},{"time":1788735180,"open":293846.43825671135,"high":294281.0908116811,"low":293633.8001072579,"close":293889.45684184256},{"time":1788735240,"open":293889.45684184256,"high":294214.98581318354,"low":293612.3699107638,"close":293880.87040972424},{"time":1788735300,"open":293880.89026342885,"high":294314.1631939051,"low":293631.93827339116,"close":293912.0092734681},{"time":1788735360,"open":293912.0092734681,"high":294475.75320114905,"low":293716.2502518004,"close":293982.44086794264},{"time":1788735420,"open":293982.44086794264,"high":294424.33819884417,"low":293593.9042356861,"close":293979.48402628535},{"time":1788735480,"open":293979.48402628535,"high":294376.59569670394,"low":293624.1962324914,"close":293896.72380479716},{"time":1788735540,"open":293896.72380479716,"high":294361.9056960454,"low":293719.2444948972,"close":294022.39776279894},{"time":1788735600,"open":294022.3878319026,"high":294321.4982532353,"low":293590.99221245997,"close":293876.27081596624},{"time":1788735660,"open":293876.27081596624,"high":294428.0007544125,"low":293751.02490147203,"close":293959.6304903967},{"time":1788735720,"open":293959.6304903967,"high":294516.14075538673,"low":293770.17427332833,"close":294101.5014662789},{"time":1788735780,"open":294101.5014662789,"high":295604.86116492155,"low":293917.2707752684,"close":294672.1156740098},{"time":1788735840,"open":294672.1156740098,"high":295151.4832624094,"low":294191.82461684546,"close":294623.57912028686},{"time":1788735900,"open":294623.56222358847,"high":295078.01633883617,"low":294223.9636264293,"close":294608.9260402035},{"time":1788735960,"open":294608.9260402035,"high":294850.3213493777,"low":294053.35214267374,"close":294432.1358562743},{"time":1788736020,"open":294432.1358562743,"high":294842.97634971776,"low":294058.75367524585,"close":294411.747015786},{"time":1788736080,"open":294411.747015786,"high":294920.09884614724,"low":294156.97321312723,"close":294469.1254266186},{"time":1788736140,"open":294469.1254266186,"high":295008.2388420666,"low":294193.9166837419,"close":294524.43107107596},{"time":1788736200,"open":294524.434905684,"high":295000.8976832181,"low":294205.29915258393,"close":294548.7341761425},{"time":1788736260,"open":294548.7341761425,"high":294923.7751857845,"low":294217.12757937115,"close":294544.79307209165},{"time":1788736320,"open":294544.79307209165,"high":294931.1201855401,"low":294260.34842450795,"close":294534.1562384338},{"time":1788736380,"open":294534.1562384338,"high":294901.74018651777,"low":294246.74304907175,"close":294520.7108086619},{"time":1788736440,"open":294520.7108086619,"high":294890.7226868844,"low":294210.34254662134,"close":294523.4595703496},{"time":1788736500,"open":294523.4820700271,"high":294784.2427100264,"low":294087.09352818585,"close":294376.8834163441},{"time":1788736560,"open":294376.8834163441,"high":294824.64021176816,"low":294105.8466834511,"close":294417.4869386016},{"time":1788736620,"open":294417.4869386016,"high":294876.055213985,"low":294191.07281861326,"close":294459.556704689},{"time":1788736680,"open":294459.556704689,"high":295173.52772681095,"low":294272.68661513494,"close":294676.5661453665},{"time":1788736740,"open":294676.5661453665,"high":295103.7502238024,"low":294414.7056845344,"close":294713.7741975893},{"time":1788736800,"open":294713.75389129715,"high":295118.4198902614,"low":294283.2850258076,"close":294622.2497727984},{"time":1788736860,"open":294622.2497727984,"high":294986.20989367046,"low":294201.94210506306,"close":294566.6809168411},{"time":1788736920,"open":294566.6809168411,"high":294942.13989480684,"low":294235.80143832474,"close":294536.5637023668},{"time":1788736980,"open":294536.5637023668,"high":294876.0348965114,"low":294134.47518670943,"close":294416.85498931893},{"time":1788737040,"open":294416.85498931893,"high":294795.23989859474,"low":294011.4635683246,"close":294272.584523365},{"time":1788737100,"open":294272.593210545,"high":294659.3661006964,"low":293942.97080885275,"close":294173.5532757813},{"time":1788737160,"open":294173.5532757813,"high":294762.1961010805,"low":293941.5141930352,"close":294259.4704908111},{"time":1788737220,"open":294259.4704908111,"high":294780.55860114907,"low":294066.2990374453,"close":294339.09550589824},{"time":1788737280,"open":294339.09550589824,"high":294791.57610119024,"low":294070.80113379285,"close":294382.4905171094},{"time":1788737340,"open":294382.4905171094,"high":294685.0736007924,"low":293926.8330222124,"close":294153.480328715},{"time":1788737400,"open":294153.4937438078,"high":294758.53704375296,"low":293996.42207668646,"close":294290.5379384255},{"time":1788737460,"open":294290.5379384255,"high":294729.15704230336,"low":294060.2776949654,"close":294368.36867135664},{"time":1788737520,"open":294368.36867135664,"high":294868.71204918914,"low":294115.8873889635,"close":294411.5468639102},{"time":1788737580,"open":294411.5468639102,"high":294879.72954973276,"low":294189.2881698217,"close":294485.13112618786},{"time":1788737640,"open":294485.13112618786,"high":294920.12705172604,"low":294221.4096310033,"close":294502.97276206507},{"time":1788737700,"open":294502.94605650165,"high":295008.2403046914,"low":294320.1245806346,"close":294506.6543293791},{"time":1788737760,"open":294506.6543293791,"high":295235.9352952788,"low":294377.67111969914,"close":294761.97462644277},{"time":1788737820,"open":294761.97462644277,"high":295294.6952928497,"low":294477.82309658494,"close":294864.21571154986},{"time":1788737880,"open":294864.21571154986,"high":296060.7515739043,"low":294686.308756453,"close":295200.24360605684},{"time":1788737940,"open":295200.24360605684,"high":295834.5527705326,"low":295002.6562987441,"close":295320.0991986175},{"time":1788738000,"open":295320.1225049793,"high":295695.02111225005,"low":294814.5887824884,"close":295237.99553556653},{"time":1788738060,"open":295237.99553556653,"high":295684.003611836,"low":294827.763272001,"close":295089.8882280905},{"time":1788738120,"open":295089.8882280905,"high":295746.43611418223,"low":294957.8719456207,"close":295311.70167069795},{"time":1788738180,"open":295311.70167069795,"high":295933.73362122086,"low":295075.4211342458,"close":295499.7853947886},{"time":1788738240,"open":295499.7853947886,"high":295658.2961108699,"low":294881.87666887796,"close":295258.14195596596},{"time":1788738300,"open":295258.1338086398,"high":295772.1354536388,"low":294955.128156876,"close":295327.728597482},{"time":1788738360,"open":295327.728597482,"high":296216.50795807637,"low":295176.79299279547,"close":295673.63361605455},{"time":1788738420,"open":295673.63361605455,"high":296025.53795616934,"low":295131.31425833347,"close":295544.2213662145},{"time":1788738480,"open":295544.2213662145,"high":295735.41045327205,"low":295005.4009859161,"close":295346.09737809876},{"time":1788738540,"open":295346.09737809876,"high":296073.2804566461,"low":295083.03204332094,"close":295535.73767715984},{"time":1788738600,"open":295535.7364015077,"high":296106.33167886105,"low":295103.8529705605,"close":295532.4028966015},{"time":1788738660,"open":295532.4028966015,"high":295757.444176883,"low":295024.7257679376,"close":295344.4165108915},{"time":1788738720,"open":295344.4165108915,"high":295695.01167652896,"low":294986.3104406121,"close":295290.9966433385},{"time":1788738780,"open":295290.9966433385,"high":295621.5616761125,"low":294993.31907127803,"close":295268.296303141},{"time":1788738840,"open":295268.296303141,"high":295838.23917734105,"low":295050.58865645813,"close":295434.74566425686},{"time":1788738900,"open":295434.75081677525,"high":295614.22183171933,"low":294830.36125738785,"close":295209.09404605697},{"time":1788738960,"open":295209.09404605697,"high":295430.5968274757,"low":294641.3218720796,"close":294947.2137160829},{"time":1788739020,"open":294947.2137160829,"high":295459.9768281547,"low":294712.4764684625,"close":295022.43581800564},{"time":1788739080,"open":295022.43581800564,"high":295426.92432739085,"low":294745.53981480544,"close":295039.58817968646},{"time":1788739140,"open":295039.58817968646,"high":295452.63182798494,"low":294755.16773443174,"close":295053.91147902416},{"time":1788739200,"open":295053.91150930664,"high":295459.9768584789,"low":294387.869884445,"close":294873.13087933697},{"time":1788739260,"open":294873.13087933697,"high":295235.9543532787,"low":294396.98238121043,"close":294766.8255331516},{"time":1788739320,"open":294766.8255331516,"high":295399.6009570774,"low":294592.81412747386,"close":295053.1569939756},{"time":1788739380,"open":295053.1569939756,"high":295493.02935924614,"low":294661.04458739044,"close":295061.8091021055},{"time":1788739440,"open":295061.8091021055,"high":295368.16435634764,"low":294637.0253260633,"close":294950.53683777817},{"time":1788739500,"open":294950.52149338037,"high":295717.03648017166,"low":294679.36162033153,"close":295156.9410732841},{"time":1788739560,"open":295156.9410732841,"high":295790.48647805554,"low":294914.90087242564,"close":295299.6743840211},{"time":1788739620,"open":295299.6743840211,"high":295706.0189804891,"low":294777.4851211737,"close":295222.36341079464},{"time":1788739680,"open":295222.36341079464,"high":295617.87898302847,"low":294782.9388283589,"close":295120.48412577825},{"time":1788739740,"open":295120.48412577825,"high":295698.6739807007,"low":294946.8850336338,"close":295270.3906421441},{"time":1788739800,"open":295270.3991741013,"high":295529.74752501905,"low":294794.8301032773,"close":295120.52029734524},{"time":1788739860,"open":295120.52029734524,"high":295577.4900250231,"low":294782.21286456793,"close":295137.907659636},{"time":1788739920,"open":295137.907659636,"high":295382.8475250066,"low":294714.08205449925,"close":295021.9655419331},{"time":1788739980,"open":295021.9655419331,"high":295430.59002501064,"low":294669.8866133113,"close":294993.7949545577},{"time":1788740040,"open":294993.7949545577,"high":295463.6425250135,"low":294721.42121006636,"close":294959.32207323937},{"time":1788740100,"open":294959.3223480863,"high":295371.830300237,"low":294553.52814435516,"close":294898.21388612007},{"time":1788740160,"open":294898.21388612007,"high":295180.86030004284,"low":294491.57500050496,"close":294782.23112006165},{"time":1788740220,"open":294782.23112006165,"high":295092.72029995325,"low":294191.1969343467,"close":294582.02038959763},{"time":1788740280,"open":294582.02038959763,"high":294883.3877997405,"low":294087.49416439736,"close":294440.3822983791},{"time":1788740340,"open":294440.3822983791,"high":294828.3002996845,"low":293803.9940349703,"close":294219.4975077646},{"time":1788740400,"open":294219.4946360638,"high":294659.3624235187,"low":293730.910269632,"close":294102.03986221686},{"time":1788740460,"open":294102.03986221686,"high":294809.9349222021,"low":293941.31272850826,"close":294336.81044125167},{"time":1788740520,"open":294336.81044125167,"high":294868.6949216883,"low":294153.7633338299,"close":294444.8338166483},{"time":1788740580,"open":294444.8338166483,"high":294890.7299214956,"low":294134.6950680157,"close":294468.3335089663},{"time":1788740640,"open":294468.3335089663,"high":294824.6249220736,"low":294016.5246086615,"close":294376.96099344245},{"time":1788740700,"open":294376.94911862904,"high":294780.5430313651,"low":294076.4716425453,"close":294379.1797625478},{"time":1788740760,"open":294379.1797625478,"high":294890.7180259574,"low":294104.686038586,"close":294441.888454336},{"time":1788740820,"open":294441.888454336,"high":294964.16802235227,"low":294254.6569859524,"close":294513.8403231031},{"time":1788740880,"open":294513.8403231031,"high":294879.70052649814,"low":294188.3554551228,"close":294492.9185969777},{"time":1788740940,"open":294492.9185969777,"high":294887.04552613763,"low":294237.13140871533,"close":294505.7962837145},{"time":1788741000,"open":294505.80881415546,"high":295067.01057162374,"low":294277.331278483,"close":294586.32705513254},{"time":1788741060,"open":294586.32705513254,"high":295217.5830706397,"low":294356.1422198368,"close":294707.502836526},{"time":1788741120,"open":294707.502836526,"high":295059.66557167174,"low":294234.2760234424,"close":294585.510277108},{"time":1788741180,"open":294585.510277108,"high":294956.8355723438,"low":294145.7110761233,"close":294493.90692495985},{"time":1788741240,"open":294493.90692495985,"high":294751.1755736878,"low":293984.1323858457,"close":294334.1524534528},{"time":1788741300,"open":294334.165046086,"high":294806.27568615956,"low":294019.8327798405,"close":294406.4635141156},{"time":1788741360,"open":294406.4635141156,"high":294791.58568562707,"low":294136.2238988968,"close":294409.5853073224},{"time":1788741420,"open":294409.5853073224,"high":294762.2056845621,"low":294067.1282615456,"close":294342.35830163554},{"time":1788741480,"open":294342.35830163554,"high":294655.7031807016,"low":293925.2420000687,"close":294242.5375143589},{"time":1788741540,"open":294242.5375143589,"high":294747.5156840296,"low":293940.8518195812,"close":294257.6494590434},{"time":1788741600,"open":294257.64546710765,"high":294696.09668428206,"low":293955.99632025213,"close":294292.53637386294},{"time":1788741660,"open":294292.53637386294,"high":294611.6291823662,"low":293891.4429877348,"close":294190.0596797907},{"time":1788741720,"open":294190.0596797907,"high":294747.51168544823,"low":293975.75012047566,"close":294272.356659804},{"time":1788741780,"open":294272.356659804,"high":294732.82168511505,"low":293985.41906003247,"close":294235.547903134},{"time":1788741840,"open":294235.547903134,"high":294696.09668428206,"low":294024.41924828687,"close":294299.36536163924},{"time":1788741900,"open":294299.3560119251,"high":294780.5548211964,"low":293974.69548735605,"close":294169.4388445452},{"time":1788741960,"open":294169.4388445452,"high":294714.44982179714,"low":293885.27627223544,"close":294290.9136686618},{"time":1788742020,"open":294290.9136686618,"high":294780.5548211964,"low":293836.4914261853,"close":294199.1357384264},{"time":1788742080,"open":294199.1357384264,"high":294758.5198213966,"low":293969.9979021529,"close":294326.0576233368},{"time":1788742140,"open":294326.0576233368,"high":294729.1398216636,"low":293965.188465996,"close":294287.2919802513},{"time":1788742200,"open":294287.293754637,"high":294663.0365989156,"low":293942.68346304813,"close":294147.2318644598},{"time":1788742260,"open":294147.2318644598,"high":294815.14765191,"low":293973.9429028334,"close":294252.5749341905},{"time":1788742320,"open":294252.5749341905,"high":294773.21159857867,"low":294045.13653359225,"close":294339.9316521842},{"time":1788742380,"open":294339.9316521842,"high":294831.971598399,"low":293985.4781892322,"close":294398.2382864601},{"time":1788742440,"open":294398.2382864601,"high":294699.7615988033,"low":293970.9587892898,"close":294131.0294017467},{"time":1788742500,"open":294131.02640408016,"high":294798.9160940266,"low":294045.69757153216,"close":294274.1034443768},{"time":1788742560,"open":294274.1034443768,"high":294747.5010947078,"low":293981.57569666905,"close":294192.1318230881},{"time":1788742620,"open":294192.1318230881,"high":294648.34359602164,"low":293765.8851128736,"close":294115.13867429516},{"time":1788742680,"open":294115.13867429516,"high":294516.1335977734,"low":293748.94512548635,"close":294088.855728891},{"time":1788742740,"open":294088.855728891,"high":294707.10359524307,"low":293853.1588172673,"close":294213.93846555206},{"time":1788742800,"open":294213.942413783,"high":294736.4875500971,"low":293956.648549766,"close":294283.024647293},{"time":1788742860,"open":294283.024647293,"high":294670.3825500859,"low":293844.7832408402,"close":294227.0380981272},{"time":1788742920,"open":294227.0380981272,"high":295292.6556316654,"low":294062.71168652555,"close":294448.6966979506},{"time":1788742980,"open":294448.6966979506,"high":295004.58005014266,"low":294132.2765757116,"close":294530.16076174454},{"time":1788743040,"open":294530.16076174454,"high":294945.8200501327,"low":294264.584796398,"close":294563.8052339906},{"time":1788743100,"open":294563.81230897876,"high":295000.91463562875,"low":293800.4478065913,"close":294434.92507764575},{"time":1788743160,"open":294434.92507764575,"high":294611.6296262126,"low":293883.51411627134,"close":294181.93094058626},{"time":1788743220,"open":294181.93094058626,"high":294442.6946221263,"low":293678.7356316397,"close":294001.09977670223},{"time":1788743280,"open":294001.09977670223,"high":294394.95212097146,"low":293592.34674782446,"close":293925.3459799971},{"time":1788743340,"open":293925.3459799971,"high":294222.34461679636,"low":293481.5828546052,"close":293790.0311895896},{"time":1788743400,"open":293790.0306545992,"high":294075.444077733,"low":293395.96919945045,"close":293682.6244095713},{"time":1788743460,"open":293682.6244095713,"high":294339.8640836474,"low":293454.26240661007,"close":293818.3394702004},{"time":1788743520,"open":293818.3394702004,"high":294277.4315822509,"low":293395.5268768636,"close":293797.0106032878},{"time":1788743580,"open":293797.0106032878,"high":294097.47907822585,"low":293336.9707948923,"close":293651.29203820345},{"time":1788743640,"open":293651.29203820345,"high":294024.0290765829,"low":293349.2019556487,"close":293622.55590319727},{"time":1788743700,"open":293622.56083287374,"high":294090.13901558827,"low":293068.23708907334,"close":293493.1163571512},{"time":1788743760,"open":293493.1163571512,"high":293979.6568037118,"low":293073.02134835045,"close":293422.415912566},{"time":1788743820,"open":293422.415912566,"high":294123.19151688245,"low":293268.395767697,"close":293621.38787266513},{"time":1788743880,"open":293621.38787266513,"high":294372.466723832,"low":293294.1567032112,"close":293716.3287486747},{"time":1788743940,"open":293716.3287486747,"high":294181.9515191833,"low":292866.46196767315,"close":293675.68283985567},{"time":1788744000,"open":293675.6651440431,"high":293825.7013003813,"low":293056.06044524856,"close":293410.9609334278},{"time":1788744060,"open":293410.9609334278,"high":293873.4437993739,"low":293053.1202100655,"close":293407.6758727745},{"time":1788744120,"open":293407.6758727745,"high":293946.89379782416,"low":293258.777102496,"close":293521.24866059335},{"time":1788744180,"open":293521.24866059335,"high":293987.2912969718,"low":293253.748207753,"close":293547.55636291765},{"time":1788744240,"open":293547.55636291765,"high":293899.1512988315,"low":293192.17886921397,"close":293451.4584225712},{"time":1788744300,"open":293451.4633147161,"high":293807.3436988465,"low":293057.81615696446,"close":293359.9503065743},{"time":1788744360,"open":293359.9503065743,"high":293671.4611994483,"low":293012.7617799402,"close":293261.0717325788},{"time":1788744420,"open":293261.0717325788,"high":293737.5661991556,"low":293036.094922058,"close":293273.98290151794},{"time":1788744480,"open":293273.98290151794,"high":293906.50119840744,"low":293122.8502038055,"close":293419.30253587494},{"time":1788744540,"open":293419.30253587494,"high":293928.53619830986,"low":293208.65036650165,"close":293498.11754963687},{"time":1788744600,"open":293498.1142254537,"high":293836.7203706982,"low":293114.5336358267,"close":293394.091307316},{"time":1788744660,"open":293394.091307316,"high":293869.77287017746,"low":293128.5415983306,"close":293418.5679213324},{"time":1788744720,"open":293418.5679213324,"high":293910.170369541,"low":293219.341746046,"close":293508.05573637295},{"time":1788744780,"open":293508.05573637295,"high":294104.81286647444,"low":293332.5828207202,"close":293665.9080198453},{"time":1788744840,"open":293665.9080198453,"high":294027.69036768953,"low":293361.7920669749,"close":293618.1972090871},{"time":1788744900,"open":293618.203934496,"high":294027.69710247795,"low":293336.98588673526,"close":293614.56280055596},{"time":1788744960,"open":293614.56280055596,"high":293957.919601979,"low":293272.2941222984,"close":293534.54913871275},{"time":1788745020,"open":293534.54913871275,"high":293965.2646020315,"low":293306.0040795198,"close":293537.24651823763},{"time":1788745080,"open":293537.24651823763,"high":293950.5746019265,"low":293262.9630972315,"close":293508.9295578031},{"time":1788745140,"open":293508.9295578031,"high":293803.67460087605,"low":293130.96897764865,"close":293415.9961886473},{"time":1788745200,"open":293415.99486525665,"high":293777.96577566897,"low":293122.4497411256,"close":293384.5624868152},{"time":1788745260,"open":293384.5624868152,"high":293748.5857755914,"low":292979.38004383835,"close":293270.2866702457},{"time":1788745320,"open":293270.2866702457,"high":293671.46327538777,"low":293000.80130274454,"close":293254.7358953696},{"time":1788745380,"open":293254.7358953696,"high":293682.4807754168,"low":292949.1055019968,"close":293225.757419966},{"time":1788745440,"open":293225.757419966,"high":293605.3582752132,"low":292971.7703639049,"close":293216.7766331926},{"time":1788745500,"open":293216.7825579072,"high":293800.0067122263,"low":293027.34159557865,"close":293299.95543484914},{"time":1788745560,"open":293299.95543484914,"high":293704.5217100448,"low":293050.47734395263,"close":293309.0312775795},{"time":1788745620,"open":293309.0312775795,"high":293748.5917110517,"low":293107.0785694152,"close":293354.40567526745},{"time":1788745680,"open":293354.40567526745,"high":293741.24671088386,"low":292941.026958108,"close":293249.92254625016},{"time":1788745740,"open":293249.92254625016,"high":293722.88421046437,"low":293009.2476612522,"close":293261.8851419679},{"time":1788745800,"open":293261.8757173133,"high":293678.8047714039,"low":293041.6376738693,"close":293280.8924283224},{"time":1788745860,"open":293280.8924283224,"high":293766.944770585,"low":293098.88646384026,"close":293348.6248058486},{"time":1788745920,"open":293348.6248058486,"high":293807.3422702097,"low":293169.9916707133,"close":293361.8036872713},{"time":1788745980,"open":293361.8036872713,"high":293873.44726959546,"low":293175.2160393406,"close":293395.3094526163},{"time":1788746040,"open":293395.3094526163,"high":293906.4997692884,"low":293278.5103638547,"close":293510.55542388227},{"time":1788746100,"open":293510.5559262108,"high":294035.0377713203,"low":293310.7480455398,"close":293615.6785323032},{"time":1788746160,"open":293615.6785323032,"high":294042.38277126465,"low":293350.94500421034,"close":293539.78359737765},{"time":1788746220,"open":293539.78359737765,"high":293932.20777209976,"low":293361.7095749025,"close":293557.3188888757},{"time":1788746280,"open":293557.3188888757,"high":293921.1902721833,"low":293320.10796510277,"close":293544.53362722707},{"time":1788746340,"open":293544.53362722707,"high":293866.10277260083,"low":293313.22053740575,"close":293512.47532179795},{"time":1788746400,"open":293512.47077311686,"high":293891.8057178462,"low":293275.56950412365,"close":293485.8734284361},{"time":1788746460,"open":293485.8734284361,"high":293913.8407173377,"low":293285.11597637006,"close":293510.7445035791},{"time":1788746520,"open":293510.7445035791,"high":293877.1157181852,"low":293241.99711731303,"close":293476.7185860121},{"time":1788746580,"open":293476.7185860121,"high":293840.39071903273,"low":293196.6533622947,"close":293444.6024137853},{"time":1788746640,"open":293444.6024137853,"high":293774.2857205582,"low":293173.9539997222,"close":293398.1249962045},{"time":1788746700,"open":293398.13204188226,"high":293748.585275245,"low":293043.87572772725,"close":293329.1200053874},{"time":1788746760,"open":293329.1200053874,"high":293664.1177751658,"low":293035.1616621128,"close":293293.29510133434},{"time":1788746820,"open":293293.29510133434,"high":293601.68527510733,"low":292861.48053170776,"close":293118.0674862936},{"time":1788746880,"open":293118.0674862936,"high":293564.96027507295,"low":292921.5833010788,"close":293147.07381855696},{"time":1788746940,"open":293147.07381855696,"high":293550.27027505916,"low":292862.6891994361,"close":293126.23835193075},{"time":1788747000,"open":293126.2300305798,"high":293480.48444358615,"low":292865.05123103695,"close":293083.80854474864},{"time":1788747060,"open":293083.80854474864,"high":293553.93444156984,"low":292917.6567080581,"close":293142.83740904083},{"time":1788747120,"open":293142.83740904083,"high":293553.93444156984,"low":292909.42682340735,"close":293142.1348192167},{"time":1788747180,"open":293142.1348192167,"high":293572.2969410658,"low":292860.1231417463,"close":293125.5759428397},{"time":1788747240,"open":293125.5759428397,"high":293546.5894417715,"low":292815.27847558557,"close":293095.8465184604},{"time":1788747300,"open":293095.84533986385,"high":293675.125757317,"low":292979.3660534296,"close":293195.3788280417},{"time":1788747360,"open":293195.3788280417,"high":293645.7457582417,"low":292977.26897422806,"close":293214.0186522219},{"time":1788747420,"open":293214.0186522219,"high":293766.93825442746,"low":293084.86136621935,"close":293330.8960148402},{"time":1788747480,"open":293330.8960148402,"high":293913.83824980416,"low":293111.8716428147,"close":293415.7794937274},{"time":1788747540,"open":293415.7794937274,"high":293954.23574853275,"low":293259.82423525973,"close":293540.26759674},{"time":1788747600,"open":293540.2696113112,"high":294057.0677634144,"low":293392.12918422493,"close":293645.2843036629},{"time":1788747660,"open":293645.2843036629,"high":294024.0152642278,"low":293401.42328752374,"close":293642.8429219807},{"time":1788747720,"open":293642.8429219807,"high":293928.53026657767,"low":293341.1875210955,"close":293573.5188360417},{"time":1788747780,"open":293573.5188360417,"high":293906.4952671199,"low":293298.6153503268,"close":293521.83216866077},{"time":1788747840,"open":293521.83216866077,"high":294009.32526458934,"low":293301.00483233,"close":293572.23933066765},{"time":1788747900,"open":293572.23652935686,"high":294031.35745835525,"low":293416.55854049366,"close":293651.65586668334},{"time":1788747960,"open":293651.65586668334,"high":294123.1699552197,"low":293500.5406143482,"close":293698.26804199134},{"time":1788748020,"open":293698.26804199134,"high":294112.15245559596,"low":293480.66230483685,"close":293716.69637219707},{"time":1788748080,"open":293716.69637219707,"high":294229.6724515825,"low":293584.8663058573,"close":293784.3599850496},{"time":1788748140,"open":293784.3599850496,"high":294328.82994819613,"low":293630.1466252756,"close":293871.87051108264},{"time":1788748200,"open":293871.87579749,"high":294306.8002431798,"low":293642.4117908617,"close":293889.1800775295},{"time":1788748260,"open":293889.1800775295,"high":294314.14524306107,"low":293673.36871555116,"close":293927.5659691102},{"time":1788748320,"open":293927.5659691102,"high":294203.97024484177,"low":293645.9930953969,"close":293849.99107310624},{"time":1788748380,"open":293849.99107310624,"high":294178.2627452573,"low":293587.89621142094,"close":293821.95753523044},{"time":1788748440,"open":293821.95753523044,"high":294167.2452454354,"low":293597.6580467953,"close":293803.935305941},{"time":1788748500,"open":293803.9450784631,"high":294937.333359834,"low":293618.05109889846,"close":293954.89524877555},{"time":1788748560,"open":293954.89524877555,"high":294729.1475396499,"low":293879.02045320167,"close":294194.64039189677},{"time":1788748620,"open":294194.64039189677,"high":294641.0075381428,"low":293951.1676809226,"close":294210.1752069709},{"time":1788748680,"open":294210.1752069709,"high":295571.1364925874,"low":294126.4558380226,"close":294601.08481212525},{"time":1788748740,"open":294601.08481212525,"high":295584.84005428164,"low":294567.2569424834,"close":295013.6787029984},{"time":1788748800,"open":295013.6652268973,"high":295713.3640484165,"low":294616.0709013405,"close":295040.71728095843},{"time":1788748860,"open":295040.71728095843,"high":295548.10155313974,"low":294726.72633861564,"close":295032.53194204223},{"time":1788748920,"open":295032.53194204223,"high":295382.839057863,"low":294728.69185239775,"close":294966.76544543623},{"time":1788748980,"open":294966.76544543623,"high":295243.2840618515,"low":294541.787566299,"close":294785.5235878684},{"time":1788749040,"open":294785.5235878684,"high":295133.1090650004,"low":294456.6841945076,"close":294692.7877243084},{"time":1788749100,"open":294692.7985706733,"high":295078.03242711845,"low":294338.899564173,"close":294629.0965855144},{"time":1788749160,"open":294629.0965855144,"high":295155.1549277528,"low":294421.35160860565,"close":294679.1880846383},{"time":1788749220,"open":294679.1880846383,"high":295100.0674272997,"low":294441.4383792993,"close":294654.9480707961},{"time":1788749280,"open":294654.9480707961,"high":295030.28992672573,"low":294375.4060093624,"close":294619.4419136668},{"time":1788749340,"open":294619.4419136668,"high":295122.1024274809,"low":294406.7834818451,"close":294621.1057049129},{"time":1788749400,"open":294621.10175670695,"high":295078.0284727892,"low":294372.95972599764,"close":294611.1895956828},{"time":1788749460,"open":294611.1895956828,"high":295022.94097307435,"low":294378.6152174423,"close":294584.4881241195},{"time":1788749520,"open":294584.4881241195,"high":294931.12847354956,"low":294265.917575181,"close":294488.81942289387},{"time":1788749580,"open":294488.81942289387,"high":294795.2459742528,"low":294112.99541429593,"close":294371.48777162645},{"time":1788749640,"open":294371.48777162645,"high":294659.3634749561,"low":293923.1033531863,"close":294191.6408738844},{"time":1788749700,"open":294191.63500160305,"high":294541.83759629267,"low":293836.62622408173,"close":294062.12772144366},{"time":1788749760,"open":294062.12772144366,"high":294604.2700947234,"low":293784.9305724533,"close":294048.4588665837},{"time":1788749820,"open":294048.4588665837,"high":294365.5576007237,"low":293352.822518093,"close":293731.47534361115},{"time":1788749880,"open":293731.47534361115,"high":293943.22011133976,"low":293174.9491509325,"close":293484.9704661622},{"time":1788749940,"open":293484.9704661622,"high":293833.0451141091,"low":292925.1578292206,"close":293246.6466278186},{"time":1788750000,"open":293246.66006893694,"high":293700.8485793687,"low":292915.68451336527,"close":293149.8062379628},{"time":1788750060,"open":293149.8062379628,"high":293741.24608020496,"low":292847.10218269494,"close":293125.57481444295},{"time":1788750120,"open":293125.57481444295,"high":294013.0110858303,"low":293125.57481444295,"close":293457.9972235572},{"time":1788750180,"open":293457.9972235572,"high":294053.40858666645,"low":293381.4643666331,"close":293612.5853207479},{"time":1788750240,"open":293612.5853207479,"high":294049.73608659045,"low":293321.9377961524,"close":293561.000023888},{"time":1788750300,"open":293560.97922497225,"high":294038.6977536001,"low":293303.1553551594,"close":293564.2199602009},{"time":1788750360,"open":293564.2199602009,"high":293921.1777594939,"low":293210.6109087462,"close":293482.51799216383},{"time":1788750420,"open":293482.51799216383,"high":293822.0202644667,"low":293059.69611996703,"close":293367.26154432923},{"time":1788750480,"open":293367.26154432923,"high":293634.7227738599,"low":292835.8737393951,"close":293108.27917400736},{"time":1788750540,"open":293108.27917400736,"high":293572.29027699097,"low":292804.01777594205,"close":293064.7522301884},{"time":1788750600,"open":293064.7681023232,"high":293498.85617631924,"low":292820.2637767967,"close":293062.4138988246},{"time":1788750660,"open":293062.4138988246,"high":293509.87367636344,"low":292841.7747418307,"close":293078.79129507457},{"time":1788750720,"open":293078.79129507457,"high":293458.45867615734,"low":292760.89919340867,"close":292968.3275665149},{"time":1788750780,"open":292968.3275665149,"high":293425.4061760249,"low":292673.42231070326,"close":292981.5696951905},{"time":1788750840,"open":292981.5696951905,"high":293407.0436759513,"low":292750.22569349245,"close":292966.6465923524},{"time":1788750900,"open":292966.6515669655,"high":293407.0486580424,"low":292748.3363557964,"close":292973.50115860417},{"time":1788750960,"open":292973.50115860417,"high":293436.428658659,"low":292740.1314243008,"close":293002.6850818144},{"time":1788751020,"open":293002.6850818144,"high":293296.87365573004,"low":292640.89844174305,"close":292884.7826778869},{"time":1788751080,"open":292884.7826778869,"high":293458.4636591215,"low":292624.76196247176,"close":292779.8143325133},{"time":1788751140,"open":292779.8143325133,"high":293469.4811593527,"low":292779.8143325133,"close":293034.0013196029},{"time":1788751200,"open":293034.0037941167,"high":293498.86363840866,"low":292873.1352577446,"close":293074.9853426125},{"time":1788751260,"open":293074.9853426125,"high":293528.2436392734,"low":292945.12499618664,"close":293117.1526350769},{"time":1788751320,"open":293117.1526350769,"high":293502.53613851673,"low":292883.18145165907,"close":293090.0305369013},{"time":1788751380,"open":293090.0305369013,"high":293539.2611395977,"low":292901.0867142374,"close":293125.3118535907},{"time":1788751440,"open":293125.3118535907,"high":293502.53613851673,"low":292770.51934497216,"close":293044.5667239804},{"time":1788751500,"open":293044.5603229982,"high":293381.33722661133,"low":292606.8865884326,"close":292874.59376393823},{"time":1788751560,"open":292874.59376393823,"high":293407.0447268064,"low":292565.7771138439,"close":292800.01907301624},{"time":1788751620,"open":292800.01907301624,"high":293326.2497261932,"low":292671.20217646606,"close":292909.7710339701},{"time":1788751680,"open":292909.7710339701,"high":293285.8522258866,"low":292599.76006542036,"close":292832.09647199174},{"time":1788751740,"open":292832.09647199174,"high":293160.987224939,"low":292571.9698988552,"close":292794.9608843645},{"time":1788751800,"open":292794.96203616593,"high":293274.83587949217,"low":292568.14222231164,"close":292822.3387382832},{"time":1788751860,"open":292822.3387382832,"high":293285.85337961913,"low":292492.9878974015,"close":292803.85934687365},{"time":1788751920,"open":292803.85934687365,"high":293120.5908777148,"low":292497.5566738725,"close":292673.93948647054},{"time":1788751980,"open":292673.93948647054,"high":293296.8708797461,"low":292584.45458126895,"close":292813.36877027614},{"time":1788752040,"open":292813.36877027614,"high":293227.09337894205,"low":292622.241046289,"close":292813.4705683795},{"time":1788752100,"open":292813.47664100386,"high":293256.4794610924,"low":292518.718946682,"close":292753.26841149153},{"time":1788752160,"open":292753.26841149153,"high":293160.9944580118,"low":292484.89405196387,"close":292703.18159091356},{"time":1788752220,"open":292703.18159091356,"high":293113.25195647153,"low":292419.99863608426,"close":292652.7199567831},{"time":1788752280,"open":292652.7199567831,"high":292992.0594525616,"low":292421.8834529701,"close":292596.24432199576},{"time":1788752340,"open":292596.24432199576,"high":293317.38141449366,"low":292367.50347962487,"close":292582.44006647484},{"time":1788752400,"open":292582.4286276991,"high":292955.32299802237,"low":292327.57869007625,"close":292531.2003131445},{"time":1788752460,"open":292531.2003131445,"high":293315.9173307451,"low":292079.4733697174,"close":292344.4071148785},{"time":1788752520,"open":292344.4071148785,"high":292903.90799837373,"low":292153.23381581914,"close":292375.9294210181},{"time":1788752580,"open":292375.9294210181,"high":292914.9254982984,"low":292195.18997561705,"close":292431.14975239127},{"time":1788752640,"open":292431.14975239127,"high":292947.9779980726,"low":292252.6060130116,"close":292468.7272786777},{"time":1788752700,"open":292468.7226299708,"high":292929.6108421655,"low":292265.3900294511,"close":292481.6598664177},{"time":1788752760,"open":292481.6598664177,"high":292874.52334341756,"low":292267.64324022195,"close":292474.5321426669},{"time":1788752820,"open":292474.5321426669,"high":292911.24834258284,"low":292287.022976923,"close":292481.2724521133},{"time":1788752880,"open":292481.2724521133,"high":292903.9033427498,"low":292294.8143930227,"close":292482.78568936896},{"time":1788752940,"open":292482.78568936896,"high":292845.1433440853,"low":292281.288143918,"close":292441.23420524166},{"time":1788753000,"open":292441.25099888706,"high":292845.1601609255,"low":292185.54497492436,"close":292389.30771494977},{"time":1788753060,"open":292389.30771494977,"high":292856.17766130774,"low":292243.970749338,"close":292442.18416269356},{"time":1788753120,"open":292442.18416269356,"high":292797.41765926895,"low":292157.9905064662,"close":292370.4170519888},{"time":1788753180,"open":292370.4170519888,"high":292731.3126569753,"low":292011.64129581506,"close":292180.0232496916},{"time":1788753240,"open":292180.0232496916,"high":292918.610163474,"low":292112.4575462533,"close":292361.5648030524},{"time":1788753300,"open":292361.5497338327,"high":292966.33756473823,"low":292232.0895608345,"close":292456.56043429906},{"time":1788753360,"open":292456.56043429906,"high":292992.04506430513,"low":292309.95866570587,"close":292544.36855867977},{"time":1788753420,"open":292544.36855867977,"high":293028.7700636865,"low":292216.9921193241,"close":292486.8632893513},{"time":1788753480,"open":292486.8632893513,"high":293021.4250638102,"low":292112.2367179898,"close":292474.6841730962},{"time":1788753540,"open":292474.6841730962,"high":292771.6950680171,"low":292054.37604895077,"close":292287.54388284875},{"time":1788753600,"open":292287.5501062062,"high":292786.3913017484,"low":291998.8661147873,"close":292165.2868071364},{"time":1788753660,"open":292165.2868071364,"high":292918.60130233626,"low":292156.3682649298,"close":292414.51576951874},{"time":1788753720,"open":292414.51576951874,"high":292881.87630217295,"low":292125.0353830757,"close":292367.09292418044},{"time":1788753780,"open":292367.09292418044,"high":292815.771301879,"low":292065.5842672533,"close":292279.38129142765},{"time":1788753840,"open":292279.38129142765,"high":292830.46130194433,"low":292090.30057411094,"close":292311.90409782436},{"time":1788753900,"open":292311.9088221782,"high":292841.4835349062,"low":292145.4179884617,"close":292364.9151257591},{"time":1788753960,"open":292364.9151257591,"high":292779.05103361956,"low":292159.17431738006,"close":292344.77944710443},{"time":1788754020,"open":292344.77944710443,"high":292867.191035436,"low":292148.07603440504,"close":292340.6808143363},{"time":1788754080,"open":292340.6808143363,"high":292874.53603558737,"low":292260.9279480219,"close":292439.64394468267},{"time":1788754140,"open":292439.64394468267,"high":292874.53603558737,"low":292230.14723323606,"close":292432.6856556726},{"time":1788754200,"open":292432.68410315696,"high":292841.48198022024,"low":292201.04371206224,"close":292426.75687421765},{"time":1788754260,"open":292426.75687421765,"high":292764.3594790403,"low":292184.2912754348,"close":292372.1707688475},{"time":1788754320,"open":292372.1707688475,"high":292745.9969787594,"low":291987.6303695395,"close":292256.27371880313},{"time":1788754380,"open":292256.27371880313,"high":292716.61697830993,"low":291940.2122629372,"close":292087.679289434},{"time":1788754440,"open":292087.679289434,"high":292966.34698213055,"low":292087.679289434,"close":292326.78982807463},{"time":1788754500,"open":292326.77408043656,"high":293032.43619748985,"low":292326.77408043656,"close":292534.8726955614},{"time":1788754560,"open":292534.8726955614,"high":293025.0911977732,"low":292216.7379977088,"close":292488.50579737243},{"time":1788754620,"open":292488.50579737243,"high":292914.91620202275,"low":292216.76025198604,"close":292426.1940952568},{"time":1788754680,"open":292426.1940952568,"high":292907.571202306,"low":292390.2965701919,"close":292422.78707915044},{"time":1788754740,"open":292422.78707915044,"high":293010.40119833976,"low":292323.5887082201,"close":292542.0908563086},{"time":1788754800,"open":292542.107664876,"high":293021.4355340229,"low":292444.4500562833,"close":292617.61380921677},{"time":1788754860,"open":292617.61380921677,"high":293021.4355340229,"low":292415.5376973755,"close":292582.8468445709},{"time":1788754920,"open":292582.8468445709,"high":293021.4355340229,"low":292415.6608316946,"close":292593.9413304321},{"time":1788754980,"open":292593.9413304321,"high":293021.4355340229,"low":292446.00677008403,"close":292597.6295769923},{"time":1788755040,"open":292597.6295769923,"high":293021.4355340229,"low":292364.8389788298,"close":292520.41433011135},{"time":1788755100,"open":292520.4148526472,"high":292988.38355677045,"low":292342.2018648558,"close":292564.114980358},{"time":1788755160,"open":292564.114980358,"high":292591.34957356285,"low":292361.0615002577,"close":292522.62356604566},{"time":1788755220,"open":292522.62356604566,"high":292995.72855692235,"low":292352.51526340586,"close":292552.1316337379},{"time":1788755280,"open":292552.1316337379,"high":292992.0560568464,"low":292189.42046053126,"close":292473.2806679032},{"time":1788755340,"open":292473.2806679032,"high":292859.8460541133,"low":292134.7076949297,"close":292362.38297908363},{"time":1788755400,"open":292362.3773101923,"high":292771.7003754632,"low":292035.7686514107,"close":292305.4028131348},{"time":1788755460,"open":292305.4028131348,"high":292775.37287546793,"low":292040.39425480017,"close":292289.1985900978},{"time":1788755520,"open":292289.1985900978,"high":292768.0278754585,"low":292133.3588182592,"close":292313.96737845667},{"time":1788755580,"open":292313.96737845667,"high":292834.13287554326,"low":292143.80099174357,"close":292377.8948286632},{"time":1788755640,"open":292377.8948286632,"high":292826.78787553386,"low":292055.0337743978,"close":292257.6921947588},{"time":1788755700,"open":292257.6822489274,"high":292753.327912741,"low":291890.7364749864,"close":292174.02915831655},{"time":1788755760,"open":292174.02915831655,"high":292705.58541430446,"low":292010.7356674151,"close":292269.62650375866},{"time":1788755820,"open":292269.62650375866,"high":292830.4504102153,"low":292124.2537087917,"close":292365.262696807},{"time":1788755880,"open":292365.262696807,"high":292848.81290961395,"low":292161.2164079883,"close":292388.6991758681},{"time":1788755940,"open":292388.6991758681,"high":292797.39791129774,"low":292183.9982416422,"close":292363.7373263173},{"time":1788756000,"open":292363.7481504319,"high":292881.8762518287,"low":292086.369006277,"close":292345.4757550465},{"time":1788756060,"open":292345.4757550465,"high":292841.478751656,"low":292180.74760861683,"close":292380.85043410363},{"time":1788756120,"open":292380.85043410363,"high":292790.0637514363,"low":292196.5528155128,"close":292382.3974917857},{"time":1788756180,"open":292382.3974917857,"high":292867.18625176593,"low":292234.36414674437,"close":292423.62971244357},{"time":1788756240,"open":292423.62971244357,"high":292973.6887522211,"low":292357.14426341094,"close":292554.5636371402},{"time":1788756300,"open":292554.5738133464,"high":293021.4414448709,"low":292389.2092159076,"close":292588.90851181484},{"time":1788756360,"open":292588.90851181484,"high":293069.18394673563,"low":292345.14839839906,"close":292592.3067994377},{"time":1788756420,"open":292592.3067994377,"high":293028.7864451578,"low":292423.6465660453,"close":292628.67556659016},{"time":1788756480,"open":292628.67556659016,"high":293047.148945875,"low":292429.3196908955,"close":292607.5353919186},{"time":1788756540,"open":292607.5353919186,"high":293138.961449461,"low":292486.44627697585,"close":292638.5868631265},{"time":1788756600,"open":292638.56523405004,"high":292999.3847882654,"low":292416.41172168835,"close":292602.3343671064},{"time":1788756660,"open":292602.3343671064,"high":293069.16228583344,"low":292421.92513138213,"close":292615.71567058377},{"time":1788756720,"open":292615.71567058377,"high":292973.67728916137,"low":292322.7417795721,"close":292496.004365999},{"time":1788756780,"open":292496.004365999,"high":292947.96979005734,"low":292384.02579824824,"close":292546.07757008873},{"time":1788756840,"open":292546.07757008873,"high":292922.2622909533,"low":292249.29350124195,"close":292464.5716447815},{"time":1788756900,"open":292464.594406602,"high":293094.89259581256,"low":292305.18953356124,"close":292590.72580877907},{"time":1788756960,"open":292590.72580877907,"high":293017.7700924982,"low":292329.8026422362,"close":292541.91784772516},{"time":1788757020,"open":292541.91784772516,"high":293098.5650959704,"low":292414.0509088614,"close":292635.23208184884},{"time":1788757080,"open":292635.23208184884,"high":293149.98009817995,"low":292518.28607461497,"close":292694.65288450825},{"time":1788757140,"open":292694.65288450825,"high":293102.23759612825,"low":292538.40583082964,"close":292710.75919538905},{"time":1788757200,"open":292710.7411174919,"high":293160.97949294944,"low":292471.86698497174,"close":292666.38020270836},{"time":1788757260,"open":292666.38020270836,"high":293197.70449225954,"low":292533.4388957366,"close":292710.13294090895},{"time":1788757320,"open":292710.13294090895,"high":293194.0319923285,"low":292511.89287354494,"close":292771.5492335694},{"time":1788757380,"open":292771.5492335694,"high":293164.65199288045,"low":292506.0685904078,"close":292717.76031940756},{"time":1788757440,"open":292717.76031940756,"high":293245.44699136267,"low":292548.0785867221,"close":292751.36803460325},{"time":1788757500,"open":292751.36143546103,"high":293366.6328760745,"low":292589.3192017617,"close":292849.591908908},{"time":1788757560,"open":292849.591908908,"high":293282.1653795653,"low":292557.4912889038,"close":292830.8740639938},{"time":1788757620,"open":292830.8740639938,"high":293157.30038472556,"low":292552.58445041283,"close":292760.0892443657},{"time":1788757680,"open":292760.0892443657,"high":293087.52288760926,"low":292550.2997125244,"close":292702.62592143624},{"time":1788757740,"open":292702.62592143624,"high":293241.7678812348,"low":292502.9827878881,"close":292725.5538983988},{"time":1788757800,"open":292725.57809397846,"high":293197.7221176613,"low":292516.00116081344,"close":292741.51018830267},{"time":1788757860,"open":292741.51018830267,"high":293153.65211583994,"low":292460.0381240033,"close":292651.87635056436},{"time":1788757920,"open":292651.87635056436,"high":293039.80461113475,"low":292325.3165450066,"close":292539.52112202364},{"time":1788757980,"open":292539.52112202364,"high":293223.4296187238,"low":292347.3744232744,"close":292668.3210551432},{"time":1788758040,"open":292668.3210551432,"high":293307.8971222148,"low":292666.3693938036,"close":292889.0592790474},{"time":1788758100,"open":292889.040623488,"high":293776.30333027954,"low":292641.71398500015,"close":292990.00302043697},{"time":1788758160,"open":292990.00302043697,"high":293484.1584360349,"low":292873.76717997185,"close":293072.26520526526},{"time":1788758220,"open":293072.26520526526,"high":293594.3334335708,"low":292888.9183736731,"close":293126.32973235747},{"time":1788758280,"open":293126.32973235747,"high":293726.5434306138,"low":292962.6764044067,"close":293204.83682903665},{"time":1788758340,"open":293204.83682903665,"high":293550.26343455643,"low":292923.2868293847,"close":293116.5319506784},{"time":1788758400,"open":293116.53978101705,"high":293535.58127641794,"low":292856.96122575086,"close":293081.06758260285},{"time":1788758460,"open":293081.06758260285,"high":293484.1662761944,"low":292853.8882789894,"close":293065.0454355068},{"time":1788758520,"open":293065.0454355068,"high":293586.99627664156,"low":292869.3674477199,"close":293122.04172161233},{"time":1788758580,"open":293122.04172161233,"high":293631.0662768332,"low":292962.485233089,"close":293181.29393996287},{"time":1788758640,"open":293181.29393996287,"high":293719.20627721644,"low":293053.52726692567,"close":293281.757771427},{"time":1788758700,"open":293281.76117106096,"high":293836.7296837945,"low":293083.0218500088,"close":293348.10994646646},{"time":1788758760,"open":293348.10994646646,"high":293748.5896823895,"low":293057.05974632816,"close":293293.17767923494},{"time":1788758820,"open":293293.17767923494,"high":293634.7421805748,"low":292973.31071255065,"close":293196.2785574011},{"time":1788758880,"open":293196.2785574011,"high":293623.7246803992,"low":292918.4324332327,"close":293170.92353287106},{"time":1788758940,"open":293170.92353287106,"high":293616.3796802821,"low":292981.0889260536,"close":293190.84374761983},{"time":1788759000,"open":293190.85032082844,"high":293553.95376063616,"low":292885.26351158286,"close":293135.96105860325},{"time":1788759060,"open":293135.96105860325,"high":293620.0587631719,"low":292969.63566013577,"close":293186.2921165892},{"time":1788759120,"open":293186.2921165892,"high":293564.97126105876,"low":292956.0886267275,"close":293182.64349613653},{"time":1788759180,"open":293182.64349613653,"high":293531.9187597909,"low":292963.86822635203,"close":293170.1069295394},{"time":1788759240,"open":293170.1069295394,"high":293590.6787620449,"low":292929.43105099874,"close":293151.1941547215},{"time":1788759300,"open":293151.18508406,"high":293561.28967756697,"low":292868.84629539313,"close":293110.6245966706},{"time":1788759360,"open":293110.6245966706,"high":293609.03217792115,"low":292945.98608977057,"close":293177.39012361155},{"time":1788759420,"open":293177.39012361155,"high":293616.3771779756,"low":292934.18346561986,"close":293091.6401228541},{"time":1788759480,"open":293091.6401228541,"high":293653.10217824805,"low":292951.7660465695,"close":293204.0006922569},{"time":1788759540,"open":293204.0006922569,"high":293594.3421778122,"low":293006.1345093763,"close":293229.3850357171},{"time":1788759600,"open":293229.38473524526,"high":293594.34187696635,"low":292953.08867977804,"close":293176.3070180804},{"time":1788759660,"open":293176.3070180804,"high":293605.35937703674,"low":292996.28196746245,"close":293187.6504960935},{"time":1788759720,"open":293187.6504960935,"high":293623.72187715414,"low":293022.1684757617,"close":293223.58164160064},{"time":1788759780,"open":293223.58164160064,"high":293601.6868770133,"low":292986.7047529682,"close":293210.09619726305},{"time":1788759840,"open":293210.09619726305,"high":293627.39437717764,"low":293020.54137575504,"close":293216.0267933923},{"time":1788759900,"open":293216.0380417468,"high":293627.405641313,"low":292975.68110160704,"close":293130.0844935049},{"time":1788759960,"open":293130.0844935049,"high":293616.3881408199,"low":292919.68958091916,"close":293077.51050210843},{"time":1788760020,"open":293077.51050210843,"high":293575.99063901196,"low":292939.45782942144,"close":293169.32729504135},{"time":1788760080,"open":293169.32729504135,"high":293605.3706403268,"low":292985.38793320715,"close":293192.40113317344},{"time":1788760140,"open":293192.40113317344,"high":293616.3881408199,"low":292943.6688618726,"close":293202.81422992895},{"time":1788760200,"open":293202.7952338519,"high":293553.9366191989,"low":292824.0132133665,"close":293104.4217306173},{"time":1788760260,"open":293104.4217306173,"high":293370.3116228775,"low":292777.17388650915,"close":293014.9751467773},{"time":1788760320,"open":293014.9751467773,"high":293550.26411927247,"low":292772.3841248967,"close":293052.071856737},{"time":1788760380,"open":293052.071856737,"high":293506.1941201553,"low":292874.62601815915,"close":293130.76286676945},{"time":1788760440,"open":293130.76286676945,"high":293447.4341213325,"low":292765.979771455,"close":292918.59967013204},{"time":1788760500,"open":292918.61892871,"high":293333.6059094754,"low":292703.2512052507,"close":292945.3684708773},{"time":1788760560,"open":292945.3684708773,"high":293311.5709084681,"low":292694.6865323221,"close":292914.2869356419},{"time":1788760620,"open":292914.2869356419,"high":293318.9159088039,"low":292700.7786881586,"close":292903.5590358664},{"time":1788760680,"open":292903.5590358664,"high":293282.190907125,"low":292699.45486391016,"close":292911.8183223302},{"time":1788760740,"open":292911.8183223302,"high":293311.5709084681,"low":292696.0402729178,"close":292898.2648825377},{"time":1788760800,"open":292898.2518678921,"high":293285.8503754247,"low":292635.61527201004,"close":292859.46435544715},{"time":1788760860,"open":292859.46435544715,"high":293278.5053754153,"low":292609.2916573612,"close":292854.5839310743},{"time":1788760920,"open":292854.5839310743,"high":293271.1603754059,"low":292652.22305020265,"close":292868.0802870795},{"time":1788760980,"open":292868.0802870795,"high":293370.31787553284,"low":292696.53638918616,"close":292844.5571568495},{"time":1788761040,"open":292844.5571568495,"high":293458.45787564566,"low":292752.8319400675,"close":292990.6070384762},{"time":1788761100,"open":292990.6134636414,"high":293487.84431175253,"low":292857.0137547129,"close":293078.7379241028},{"time":1788761160,"open":293078.7379241028,"high":293495.189311923,"low":292865.30932742753,"close":293067.2274766643},{"time":1788761220,"open":293067.2274766643,"high":293480.49931158207,"low":292705.8628605008,"close":292953.6370889879},{"time":1788761280,"open":292953.6370889879,"high":293300.5468074054,"low":292765.7464656383,"close":292955.11448693357},{"time":1788761340,"open":292955.11448693357,"high":293443.7743107297,"low":292804.0618883895,"close":293043.40189353103},{"time":1788761400,"open":293043.38741604035,"high":293392.34481480584,"low":292788.77087787364,"close":292990.51645568636},{"time":1788761460,"open":292990.51645568636,"high":293370.30981538305,"low":292745.9417625227,"close":292957.9114159419},{"time":1788761520,"open":292957.9114159419,"high":293429.0698138439,"low":292824.06236959953,"close":293017.8713223089},{"time":1788761580,"open":293017.8713223089,"high":293429.0698138439,"low":292848.6885508245,"close":293037.5400715625},{"time":1788761640,"open":293037.5400715625,"high":293451.10481326666,"low":292831.71037915186,"close":293028.82931068796},{"time":1788761700,"open":293028.82918796915,"high":293447.43219046877,"low":292768.6643886755,"close":293015.3188041475},{"time":1788761760,"open":293015.3188041475,"high":293337.2571934008,"low":292775.77848372306,"close":292985.0201216212},{"time":1788761820,"open":292985.0201216212,"high":293307.8771941827,"low":292692.5093227142,"close":292922.53978930425},{"time":1788761880,"open":292922.53978930425,"high":293256.462195551,"low":292609.4627541951,"close":292855.6358755944},{"time":1788761940,"open":292855.6358755944,"high":293223.40969643067,"low":292494.7735026978,"close":292750.0742727305},{"time":1788762000,"open":292750.08341312356,"high":293091.208850993,"low":292469.07542352966,"close":292667.90251703904},{"time":1788762060,"open":292667.90251703904,"high":293065.5013508745,"low":292473.0156894462,"close":292683.2430660687},{"time":1788762120,"open":292683.2430660687,"high":293205.0563515178,"low":292542.606678444,"close":292773.98535591643},{"time":1788762180,"open":292773.98535591643,"high":293172.0038513654,"low":292571.86069222545,"close":292762.44517158344},{"time":1788762240,"open":292762.44517158344,"high":293216.07385156857,"low":292601.2118133208,"close":292834.1665882322},{"time":1788762300,"open":292834.1548141981,"high":293238.09706139466,"low":292514.4532689995,"close":292789.808898872},{"time":1788762360,"open":292789.808898872,"high":293282.16705982585,"low":292542.65031105245,"close":292838.43251223426},{"time":1788762420,"open":292838.43251223426,"high":293069.1620674084,"low":292530.44482522184,"close":292721.1079708241},{"time":1788762480,"open":292721.1079708241,"high":293080.17956701614,"low":292604.9481031293,"close":292669.0702751986},{"time":1788762540,"open":292669.0702751986,"high":293032.4370687157,"low":292453.02379934,"close":292661.6769323048},{"time":1788762600,"open":292661.69319847587,"high":293142.6283576952,"low":292516.9757861003,"close":292731.495358727},{"time":1788762660,"open":292731.495358727,"high":293172.00835828227,"low":292512.01584766444,"close":292727.1003522112},{"time":1788762720,"open":292727.1003522112,"high":293138.9558576218,"low":292453.153586102,"close":292712.8459991119},{"time":1788762780,"open":292712.8459991119,"high":293050.81585586054,"low":292604.5999238041,"close":292669.4130829243},{"time":1788762840,"open":292669.4130829243,"high":293083.868356521,"low":292480.9319068055,"close":292678.73988017184},{"time":1788762900,"open":292678.7424557332,"high":293105.9059362817,"low":292527.9365056601,"close":292743.6100556881},{"time":1788762960,"open":292743.6100556881,"high":293124.26843681023,"low":292542.7755272813,"close":292769.9121812034},{"time":1788763020,"open":292769.9121812034,"high":293153.6484376558,"low":292491.98791220336,"close":292733.92366695707},{"time":1788763080,"open":292733.92366695707,"high":292966.350932265,"low":292445.53293899324,"close":292650.8664490439},{"time":1788763140,"open":292650.8664490439,"high":292664.1041735656,"low":292427.1064027005,"close":292644.8510923829},{"time":1788763200,"open":292644.85619239404,"high":293017.7710402548,"low":292474.3985036743,"close":292652.2272388338},{"time":1788763260,"open":292652.2272388338,"high":293076.5310429701,"low":292460.4826788219,"close":292698.14835035545},{"time":1788763320,"open":292698.14835035545,"high":293010.42603991536,"low":292443.7360531028,"close":292651.5411597558},{"time":1788763380,"open":292651.5411597558,"high":292984.71853872744,"low":292314.8200605938,"close":292596.1030360936},{"time":1788763440,"open":292596.1030360936,"high":292925.95853601216,"low":292349.68456428044,"close":292561.2718319176},{"time":1788763500,"open":292561.2633615709,"high":292929.6225551703,"low":292320.2181592668,"close":292552.1067725525},{"time":1788763560,"open":292552.1067725525,"high":292918.6050549802,"low":292342.23403021204,"close":292541.17042162025},{"time":1788763620,"open":292541.17042162025,"high":292922.2775550436,"low":292346.2982131896,"close":292560.3740409637},{"time":1788763680,"open":292560.3740409637,"high":292911.26005485345,"low":292332.45820128405,"close":292544.41821316007},{"time":1788763740,"open":292544.41821316007,"high":292936.9675552971,"low":292408.2504998394,"close":292582.94303595053},{"time":1788763800,"open":292582.94126145844,"high":292929.62077857566,"low":292338.16967118194,"close":292551.9945399593},{"time":1788763860,"open":292551.9945399593,"high":292929.62077857566,"low":292344.47429111984,"close":292560.5760103365},{"time":1788763920,"open":292560.5760103365,"high":292914.9307784112,"low":292348.03302872676,"close":292554.99862361787},{"time":1788763980,"open":292554.99862361787,"high":292911.25827837014,"low":292504.5864758679,"close":292545.3094147858},{"time":1788764040,"open":292545.3094147858,"high":292922.27577849344,"low":292340.65949186776,"close":292551.2709283145},{"time":1788764100,"open":292551.28185195907,"high":292914.94171563454,"low":292515.24259249016,"close":292553.0870834004},{"time":1788764160,"open":292553.0870834004,"high":292929.6317163475,"low":292512.8238977622,"close":292557.53831010766},{"time":1788764220,"open":292557.53831010766,"high":292936.9767167039,"low":292336.3689712634,"close":292545.31160729495},{"time":1788764280,"open":292545.31160729495,"high":292929.6317163475,"low":292320.77973521414,"close":292514.3099617824},{"time":1788764340,"open":292514.3099617824,"high":292936.9767167039,"low":292358.0844319864,"close":292554.3018657866},{"time":1788764400,"open":292554.2941915481,"high":292845.1565303797,"low":292277.8928435041,"close":292480.12465626444},{"time":1788764460,"open":292480.12465626444,"high":292826.79402997025,"low":292266.09559356736,"close":292454.81319033395},{"time":1788764520,"open":292454.81319033395,"high":292889.2265313625,"low":292166.97230367427,"close":292426.20644926926},{"time":1788764580,"open":292426.20644926926,"high":292815.7765297246,"low":292112.6727999477,"close":292343.3516597676},{"time":1788764640,"open":292343.3516597676,"high":292749.67152825044,"low":292104.29053749924,"close":292318.5996074999},{"time":1788764700,"open":292318.60163540504,"high":292690.9135574281,"low":292114.22818567586,"close":292290.34124490654},{"time":1788764760,"open":292290.34124490654,"high":292815.77856107877,"low":292070.5132948198,"close":292319.1684265273},{"time":1788764820,"open":292319.1684265273,"high":293056.5513663818,"low":292223.6592222331,"close":292350.2352810249},{"time":1788764880,"open":292350.2352810249,"high":292936.9710646221,"low":292324.0360011119,"close":292535.5606476727},{"time":1788764940,"open":292535.5606476727,"high":292936.9710646221,"low":292394.8611662917,"close":292566.0119497744},{"time":1788765000,"open":292565.9966468715,"high":292936.9557423159,"low":292381.2079867505,"close":292585.2092760758},{"time":1788765060,"open":292585.2092760758,"high":292936.9557423159,"low":292353.82230286323,"close":292529.15565141576},{"time":1788765120,"open":292529.15565141576,"high":292867.17824392556,"low":292160.46736009896,"close":292433.7320705249},{"time":1788765180,"open":292433.7320705249,"high":292936.9557423159,"low":292205.01693786914,"close":292475.0576430488},{"time":1788765240,"open":292475.0576430488,"high":292716.6057473991,"low":292152.2770609802,"close":292380.6447668884},{"time":1788765300,"open":292380.64313859335,"high":292698.2416177589,"low":292114.2236987196,"close":292309.29931044794},{"time":1788765360,"open":292309.29931044794,"high":292757.0016160761,"low":292199.1887765537,"close":292379.16440658754},{"time":1788765420,"open":292379.16440658754,"high":292723.9491170227,"low":292175.0812486707,"close":292352.54808543704},{"time":1788765480,"open":292352.54808543704,"high":292635.80911954684,"low":292100.7623420567,"close":292284.4314775255},{"time":1788765540,"open":292284.4314775255,"high":292635.80911954684,"low":291974.323937093,"close":292208.14876799536},{"time":1788765600,"open":292208.15258815786,"high":292599.08794587187,"low":292027.26133284485,"close":292116.60449076584},{"time":1788765660,"open":292116.60449076584,"high":292602.76044581475,"low":292021.82012187835,"close":292207.9996958241},{"time":1788765720,"open":292207.9996958241,"high":292503.60294735804,"low":291772.96128875116,"close":292009.67265551025},{"time":1788765780,"open":292009.67265551025,"high":292488.9129475867,"low":291680.4172180407,"close":291918.877807488},{"time":1788765840,"open":291918.877807488,"high":292209.8029519309,"low":291534.145033007,"close":291698.2270711315},{"time":1788765900,"open":291698.22858872655,"high":292503.60446914315,"low":291573.4470726528,"close":291902.31819795235},{"time":1788765960,"open":291902.31819795235,"high":292532.9844688387,"low":291798.3771068698,"close":292046.0860180259},{"time":1788766020,"open":292046.0860180259,"high":292261.2194716547,"low":291511.6492752735,"close":291694.14296676434},{"time":1788766080,"open":291694.14296676434,"high":292026.1794740901,"low":291473.7193391032,"close":291639.80114222266},{"time":1788766140,"open":291639.80114222266,"high":292015.1619742043,"low":291364.19484913297,"close":291617.3129097433},{"time":1788766200,"open":291617.30668440147,"high":292246.52323303284,"low":291371.11514089006,"close":291637.01068654563},{"time":1788766260,"open":291637.01068654563,"high":292268.5582323341,"low":291624.8937397603,"close":291855.23812427063},{"time":1788766320,"open":291855.23812427063,"high":292316.3007308202,"low":291670.6123482882,"close":291886.82239939924},{"time":1788766380,"open":291886.82239939924,"high":292162.05573571124,"low":290651.7048475843,"close":291256.55401948036},{"time":1788766440,"open":291256.55401948036,"high":291927.01574316423,"low":291008.13613306015,"close":291320.00541427726},{"time":1788766500,"open":291320.01242728846,"high":291717.6902723866,"low":290764.5487361224,"close":291123.79559864465},{"time":1788766560,"open":291123.79559864465,"high":291629.55027305963,"low":290750.6624201556,"close":290944.6380891313},{"time":1788766620,"open":290944.6380891313,"high":291504.68527401314,"low":290843.4294954666,"close":291080.5822370036},{"time":1788766680,"open":291080.5822370036,"high":291581.8077734242,"low":290888.73044407147,"close":291117.65963926614},{"time":1788766740,"open":291117.65963926614,"high":291467.96027429355,"low":290702.96778149414,"close":290954.92175337067},{"time":1788766800,"open":290954.9300220669,"high":291284.3435537537,"low":290362.71560228424,"close":290803.24860926595},{"time":1788766860,"open":290803.24860926595,"high":291137.4435507007,"low":290031.3500361863,"close":290468.5576649875},{"time":1788766920,"open":290468.5576649875,"high":291563.4535595544,"low":290197.26433470385,"close":290672.87823824154},{"time":1788766980,"open":290672.87823824154,"high":291618.5410606993,"low":290672.87823824154,"close":291011.13273867156},{"time":1788767040,"open":291011.13273867156,"high":291618.5410606993,"low":290899.0797872785,"close":291071.10921878053},{"time":1788767100,"open":291071.11384321516,"high":291897.65570406645,"low":290970.87175075203,"close":291290.7354828607},{"time":1788767160,"open":291290.7354828607,"high":291831.55070164235,"low":291022.39596133993,"close":291235.9258964251},{"time":1788767220,"open":291235.9258964251,"high":291813.18820096896,"low":291069.09430635103,"close":291305.8823840157},{"time":1788767280,"open":291305.8823840157,"high":291879.29320339306,"low":291083.60440979153,"close":291301.8234205604},{"time":1788767340,"open":291301.8234205604,"high":291846.240702181,"low":291153.9819850837,"close":291374.89653604425},{"time":1788767400,"open":291374.8840761238,"high":291875.6082219258,"low":291089.07955788716,"close":291323.5405034729},{"time":1788767460,"open":291323.5405034729,"high":291930.6957215902,"low":291077.26852325414,"close":291358.72046719934},{"time":1788767520,"open":291358.72046719934,"high":292092.2857206058,"low":291229.7673893068,"close":291457.1220043173},{"time":1788767580,"open":291457.1220043173,"high":292018.8357210533,"low":291216.76313927514,"close":291468.9949750355},{"time":1788767640,"open":291468.9949750355,"high":291860.9182220153,"low":291136.5734642823,"close":291334.80228357826},{"time":1788767700,"open":291334.7938395241,"high":292070.24225536967,"low":291168.18660640763,"close":291428.32305395324},{"time":1788767760,"open":291428.32305395324,"high":292048.2072561426,"low":291249.3821237456,"close":291482.2680309933},{"time":1788767820,"open":291482.2680309933,"high":292015.1547573019,"low":291346.38643339067,"close":291486.86220166687},{"time":1788767880,"open":291486.86220166687,"high":292000.4647578172,"low":291345.6187878011,"close":291501.52667000715},{"time":1788767940,"open":291501.52667000715,"high":292110.6397539527,"low":291337.0182256148,"close":291533.9552723537},{"time":1788768000,"open":291533.98104726296,"high":292246.5480870947,"low":291370.85003858863,"close":291574.0088923397},{"time":1788768060,"open":291574.0088923397,"high":292048.23307651747,"low":291406.7482068652,"close":291577.71811250463},{"time":1788768120,"open":291577.71811250463,"high":292136.37308121845,"low":291399.1845562598,"close":291600.89038304595},{"time":1788768180,"open":291600.89038304595,"high":292213.4955853318,"low":291481.09570176876,"close":291695.28445862135},{"time":1788768240,"open":291695.28445862135,"high":292253.89308748645,"low":291485.4439814627,"close":291707.16087844456},{"time":1788768300,"open":291707.13997146045,"high":292224.4921418562,"low":291486.1427986897,"close":291702.67247703247},{"time":1788768360,"open":291702.67247703247,"high":292349.3571395667,"low":291544.38201868423,"close":291785.91928024346},{"time":1788768420,"open":291785.91928024346,"high":292242.8546415195,"low":291599.63870429434,"close":291754.1005327856},{"time":1788768480,"open":291754.1005327856,"high":292301.6146404421,"low":291637.8802331626,"close":291823.755371317},{"time":1788768540,"open":291823.755371317,"high":292382.4096389606,"low":291654.9713483323,"close":291883.8621248924},{"time":1788768600,"open":291883.87145190855,"high":292382.4189819076,"low":291670.8466560294,"close":291886.4235769418},{"time":1788768660,"open":291886.4235769418,"high":292404.4539822077,"low":291669.8881722249,"close":291863.2619008642},{"time":1788768720,"open":291863.2619008642,"high":292349.3664814575,"low":291632.48346371367,"close":291810.2832230784},{"time":1788768780,"open":291810.2832230784,"high":292217.15647965693,"low":291668.5442695277,"close":291806.8811269923},{"time":1788768840,"open":291806.8811269923,"high":292305.2964808573,"low":291627.90680506086,"close":291800.50150753447},{"time":1788768900,"open":291800.5031570513,"high":292279.5906327322,"low":291603.5168114386,"close":291779.81187767384},{"time":1788768960,"open":291779.81187767384,"high":292297.9531330861,"low":291600.8807233284,"close":291810.18083182484},{"time":1788769020,"open":291810.18083182484,"high":292213.4856314583,"low":291659.3675571362,"close":291801.48515512206},{"time":1788769080,"open":291801.48515512206,"high":292283.263132803,"low":291656.9384749708,"close":291788.6354986691},{"time":1788769140,"open":291788.6354986691,"high":292455.87063612946,"low":291630.13204430084,"close":291861.58671385824},{"time":1788769200,"open":291861.5806891638,"high":292386.0870992633,"low":291649.25887062034,"close":291888.97973927605},{"time":1788769260,"open":291888.97973927605,"high":292184.0995995402,"low":291636.2153244639,"close":291784.72267846175},{"time":1788769320,"open":291784.72267846175,"high":292264.8945994294,"low":291618.57942732895,"close":291756.0057489859},{"time":1788769380,"open":291756.0057489859,"high":292334.6720993338,"low":291674.3914981465,"close":291835.34570511075},{"time":1788769440,"open":291835.34570511075,"high":292301.6195993791,"low":291621.182519639,"close":291789.56412238645},{"time":1788769500,"open":291789.5568490883,"high":292279.5773138967,"low":291605.41972545633,"close":291762.50796863064},{"time":1788769560,"open":291762.50796863064,"high":292488.9098083918,"low":291645.24917325145,"close":291837.8205026182},{"time":1788769620,"open":291837.8205026182,"high":292463.2023090678,"low":291699.2795352921,"close":291886.56303139},{"time":1788769680,"open":291886.56303139,"high":292364.0448116754,"low":291604.2982431224,"close":291822.58710316935},{"time":1788769740,"open":291822.58710316935,"high":292228.16231524874,"low":291612.0301363713,"close":291763.5691711875},{"time":1788769800,"open":291763.56709612696,"high":292367.71523222147,"low":291656.8930978943,"close":291813.7954556749},{"time":1788769860,"open":291813.7954556749,"high":292275.90273528884,"low":291684.6082766458,"close":291842.7029009995},{"time":1788769920,"open":291842.7029009995,"high":292448.51022952213,"low":291750.55237728293,"close":291948.6993971941},{"time":1788769980,"open":291948.6993971941,"high":292470.545228786,"low":291654.7992733988,"close":291870.7345949103},{"time":1788770040,"open":291870.7345949103,"high":292430.14773013565,"low":291753.14500546735,"close":291881.8657097392},{"time":1788770100,"open":291881.87818571395,"high":292382.4177291001,"low":291745.04475587077,"close":291918.80529914494},{"time":1788770160,"open":291918.80529914494,"high":292327.3302285859,"low":291596.08176429564,"close":291792.79215980484},{"time":1788770220,"open":291792.79215980484,"high":292202.46522742044,"low":291511.309047773,"close":291682.123182804},{"time":1788770280,"open":291682.123182804,"high":292253.88022790034,"low":291518.06343929,"close":291686.9944815352},{"time":1788770340,"open":291686.9944815352,"high":292272.24272807175,"low":291504.24911006744,"close":291695.0412316454},{"time":1788770400,"open":291695.04138288234,"high":292375.07288062107,"low":291550.03507023194,"close":291753.0017769386},{"time":1788770460,"open":291753.0017769386,"high":292308.9678799698,"low":291653.7034525579,"close":291810.3278095867},{"time":1788770520,"open":291810.3278095867,"high":292371.4003805849,"low":291669.0281870796,"close":291824.2987578379},{"time":1788770580,"open":291824.2987578379,"high":291904.3361660043,"low":291666.7107657022,"close":291819.494449673},{"time":1788770640,"open":291819.494449673,"high":291853.28407548013,"low":291689.8919188055,"close":291819.21789128345},{"time":1788770700,"open":291819.20369409205,"high":292250.19366123155,"low":291637.4693449498,"close":291812.84885443706},{"time":1788770760,"open":291812.84885443706,"high":292308.9536589518,"low":291643.1075499926,"close":291801.725860312},{"time":1788770820,"open":291801.725860312,"high":292356.69615709945,"low":291666.4576726181,"close":291839.1380168785},{"time":1788770880,"open":291839.1380168785,"high":291911.1099982834,"low":291721.4919908215,"close":291857.73151582043},{"time":1788770940,"open":291857.73151582043,"high":292264.88366066164,"low":291471.03837474226,"close":291741.4806934275},{"time":1788771000,"open":291741.5000328721,"high":292283.26553530723,"low":291528.541111327,"close":291736.11648861057},{"time":1788771060,"open":291736.11648861057,"high":292176.7630323793,"low":291534.96677003644,"close":291725.13563088037},{"time":1788771120,"open":291725.13563088037,"high":292264.90303480247,"low":291496.337823883,"close":291708.4457650644},{"time":1788771180,"open":291708.4457650644,"high":292220.83303359087,"low":291424.39750362,"close":291624.5211348883},{"time":1788771240,"open":291624.5211348883,"high":292158.4005318745,"low":291498.49130888435,"close":291666.02357921726},{"time":1788771300,"open":291666.013136343,"high":292231.8400707605,"low":291494.1533225207,"close":291703.9174511195},{"time":1788771360,"open":291703.9174511195,"high":292264.89257048577,"low":291523.20345419657,"close":291704.5863830759},{"time":1788771420,"open":291704.5863830759,"high":292151.04507143213,"low":291531.5326017432,"close":291705.997187745},{"time":1788771480,"open":291705.997187745,"high":292275.91007039417,"low":291537.1537344719,"close":291733.7598825006},{"time":1788771540,"open":291733.7598825006,"high":292198.78757103527,"low":291510.58780646004,"close":291706.43529668805},{"time":1788771600,"open":291706.4467934997,"high":292257.55908907903,"low":291524.07903034595,"close":291707.6880342146},{"time":1788771660,"open":291707.6880342146,"high":292114.3315846247,"low":291532.87740974413,"close":291706.9670559466},{"time":1788771720,"open":291706.9670559466,"high":292176.76408656634,"low":291523.0409463054,"close":291714.90468302777},{"time":1788771780,"open":291714.90468302777,"high":292438.98370607104,"low":291538.0365915153,"close":291735.0351584778},{"time":1788771840,"open":291735.0351584778,"high":292331.0090913633,"low":291534.1352729734,"close":291736.6868930664},{"time":1788771900,"open":291736.6851438162,"high":292154.7273341243,"low":291479.7102161968,"close":291655.4229980955},{"time":1788771960,"open":291655.4229980955,"high":292136.3648336634,"low":291464.974611342,"close":291651.52621872234},{"time":1788772020,"open":291651.52621872234,"high":292275.91983716673,"low":291440.67938470456,"close":291616.79137782013},{"time":1788772080,"open":291616.79137782013,"high":292696.94719453424,"low":291568.36170309136,"close":291791.90526019264},{"time":1788772140,"open":291791.90526019264,"high":292558.70234426553,"low":291718.55074246303,"close":291961.4638973697},{"time":1788772200,"open":291961.46849365276,"high":292426.49694455054,"low":291836.8980182119,"close":292003.9505821451},{"time":1788772260,"open":292003.9505821451,"high":292606.44945190096,"low":291847.21268201043,"close":292043.6071524991},{"time":1788772320,"open":292043.6071524991,"high":292485.2569469507,"low":291757.42436654505,"close":291962.28851008246},{"time":1788772380,"open":291962.28851008246,"high":292566.05195025087,"low":291805.7949081494,"close":292014.29061336763},{"time":1788772440,"open":292014.29061336763,"high":292463.22194605065,"low":291838.4904457942,"close":292036.1123477924},{"time":1788772500,"open":292036.1046428444,"high":292422.81672924967,"low":291830.989577598,"close":291988.97988289804},{"time":1788772560,"open":291988.97988289804,"high":292566.04423132114,"low":291797.5713211185,"close":292009.56034202845},{"time":1788772620,"open":292009.56034202845,"high":292474.2317299933,"low":291780.081881317,"close":291972.4150118406},{"time":1788772680,"open":291972.4150118406,"high":292481.5767300995,"low":291854.4147434737,"close":292027.3486968058},{"time":1788772740,"open":292027.3486968058,"high":292477.9042300464,"low":291831.01017431857,"close":292001.52226767415},{"time":1788772800,"open":292001.517794595,"high":292415.4672497231,"low":291796.82330202265,"close":291986.6399660162},{"time":1788772860,"open":291986.6399660162,"high":292404.4497497325,"low":291716.97601984855,"close":291929.514560431},{"time":1788772920,"open":291929.514560431,"high":292275.91224984254,"low":291694.65372294065,"close":291876.985764803},{"time":1788772980,"open":291876.985764803,"high":292275.91224984254,"low":291699.2854199195,"close":291877.7707657964},{"time":1788773040,"open":291877.7707657964,"high":292330.99974979536,"low":291576.7858442592,"close":291827.16831222404},{"time":1788773100,"open":291827.18315615144,"high":292184.114612004,"low":291532.9269770399,"close":291644.96490550425},{"time":1788773160,"open":291644.96490550425,"high":292261.23711586086,"low":291487.80597126356,"close":291708.6225035044},{"time":1788773220,"open":291708.6225035044,"high":292367.73962118704,"low":291615.72173782974,"close":291830.2908093629},{"time":1788773280,"open":291830.2908093629,"high":292356.722120636,"low":291706.0567296451,"close":291904.2412923485},{"time":1788773340,"open":291904.2412923485,"high":292338.35961971775,"low":291680.66672060103,"close":291775.7249512874},{"time":1788773400,"open":291775.7160316104,"high":292327.33318262664,"low":291573.0289034948,"close":291818.02969767456},{"time":1788773460,"open":291818.02969767456,"high":292246.53818105604,"low":291543.01458651514,"close":291745.3266620406},{"time":1788773520,"open":291745.3266620406,"high":292220.8306805563,"low":291555.6773401096,"close":291769.92411744874},{"time":1788773580,"open":291769.92411744874,"high":292202.4681801994,"low":291572.5155041845,"close":291777.7700544222},{"time":1788773640,"open":291777.7700544222,"high":292165.7431794855,"low":291419.8977699638,"close":291674.80430711794},{"time":1788773700,"open":291674.80913230253,"high":292055.5730088273,"low":291349.12635192083,"close":291550.44338699116},{"time":1788773760,"open":291550.44338699116,"high":292141.8402806997,"low":291292.81637713796,"close":291509.09984738595},{"time":1788773820,"open":291509.09984738595,"high":291886.6380027486,"low":291111.1739128506,"close":291387.4209158303},{"time":1788773880,"open":291387.4209158303,"high":291927.03550420224,"low":291132.5849157772,"close":291349.6044676606},{"time":1788773940,"open":291349.6044676606,"high":291971.10550578794,"low":291218.7416931828,"close":291419.8202826679},{"time":1788774000,"open":291419.79924917436,"high":291963.73943277076,"low":291308.4688151362,"close":291485.19268328155},{"time":1788774060,"open":291485.19268328155,"high":291974.756932372,"low":291324.48148987547,"close":291522.8990688391},{"time":1788774120,"open":291522.8990688391,"high":291927.01443409995,"low":291282.09477792773,"close":291487.34314903204},{"time":1788774180,"open":291487.34314903204,"high":291927.01443409995,"low":291297.2984426001,"close":291490.885701352},{"time":1788774240,"open":291490.885701352,"high":291945.3769334353,"low":291333.95798102894,"close":291514.6038242695},{"time":1788774300,"open":291514.6192246297,"high":291908.66735594184,"low":291309.02536809363,"close":291501.2273829341},{"time":1788774360,"open":291501.2273829341,"high":292117.99985942413,"low":291290.435393384,"close":291510.46321007644},{"time":1788774420,"open":291510.46321007644,"high":292073.92985869106,"low":291327.0206631888,"close":291543.2675354467},{"time":1788774480,"open":291543.2675354467,"high":291728.8174492929,"low":291429.52691615396,"close":291602.5606574711},{"time":1788774540,"open":291602.5606574711,"high":292037.20485808013,"low":291424.38806284097,"close":291605.98954106634},{"time":1788774600,"open":291605.993488017,"high":292143.7113140805,"low":291423.56793366023,"close":291628.03699899605},{"time":1788774660,"open":291628.03699899605,"high":292224.5063165182,"low":291288.8115783469,"close":291642.6724985645},{"time":1788774720,"open":291642.6724985645,"high":291857.2563054381,"low":291166.3684341314,"close":291415.23714256554},{"time":1788774780,"open":291415.23714256554,"high":291871.9463058813,"low":291123.4129802908,"close":291314.9518281923},{"time":1788774840,"open":291314.9518281923,"high":291842.56630499486,"low":291064.9847795142,"close":291248.63784899906},{"time":1788774900,"open":291248.6174667895,"high":291816.8383822444,"low":291091.5152245762,"close":291290.857513446},{"time":1788774960,"open":291290.857513446,"high":291776.44088385266,"low":291133.65226109646,"close":291315.57000294956},{"time":1788775020,"open":291315.57000294956,"high":291875.59837990504,"low":291137.73014192854,"close":291339.847075635},{"time":1788775080,"open":291339.847075635,"high":291776.44088385266,"low":291100.1548680123,"close":291350.6965676778},{"time":1788775140,"open":291350.6965676778,"high":291750.73338487616,"low":291046.944087174,"close":291217.3673374645},{"time":1788775200,"open":291217.3860280541,"high":291927.0321139935,"low":291055.0169303824,"close":291385.7017891002},{"time":1788775260,"open":291385.7017891002,"high":291963.75711488846,"low":291152.6718282534,"close":291408.0501711226},{"time":1788775320,"open":291408.0501711226,"high":291897.6521132775,"low":291154.8767222903,"close":291365.8380084458},{"time":1788775380,"open":291365.8380084458,"high":291982.11961533595,"low":291191.32752016076,"close":291429.00089397765},{"time":1788775440,"open":291429.00089397765,"high":291963.75711488846,"low":291345.480824017,"close":291531.3439545976},{"time":1788775500,"open":291531.3477497931,"high":291956.4159154385,"low":291320.90611065103,"close":291521.65131961904},{"time":1788775560,"open":291521.65131961904,"high":292066.59091955767,"low":291310.86336600216,"close":291533.73686035734},{"time":1788775620,"open":291533.73686035734,"high":291974.77841612505,"low":291292.6801052491,"close":291527.15806112887},{"time":1788775680,"open":291527.15806112887,"high":291978.45091626234,"low":291167.2374651389,"close":291448.49764315813},{"time":1788775740,"open":291448.49764315813,"high":291963.76091571315,"low":291089.3317025595,"close":291267.22263049666},{"time":1788775800,"open":291267.21081631933,"high":291824.19407372625,"low":291139.932773835,"close":291362.60576644173},{"time":1788775860,"open":291362.60576644173,"high":291893.9715735048,"low":291205.16428206995,"close":291383.2970430845},{"time":1788775920,"open":291383.2970430845,"high":292070.2515729453,"low":291262.17904550955,"close":291517.62379519513},{"time":1788775980,"open":291517.62379519513,"high":291893.9715735048,"low":291241.3075818529,"close":291387.30402632215},{"time":1788776040,"open":291387.30402632215,"high":291879.2815735514,"low":291260.1651461147,"close":291475.139086379},{"time":1788776100,"open":291475.1478601617,"high":291956.4128615761,"low":291216.0308493001,"close":291474.6537013915},{"time":1788776160,"open":291474.6537013915,"high":291985.7928623672,"low":291245.945684922,"close":291412.4316762301},{"time":1788776220,"open":291412.4316762301,"high":292223.285942338,"low":291282.7827167972,"close":291540.4559617877},{"time":1788776280,"open":291540.4559617877,"high":292114.33036582835,"low":291352.63318553823,"close":291584.19354371063},{"time":1788776340,"open":291584.19354371063,"high":292037.2078637517,"low":291364.64442441333,"close":291507.2731685799},{"time":1788776400,"open":291507.2703669537,"high":292062.9125574775,"low":291379.0951417278,"close":291619.82394724444},{"time":1788776460,"open":291619.82394724444,"high":292073.93005766824,"low":291382.7431300337,"close":291642.4116393024},{"time":1788776520,"open":291642.4116393024,"high":292018.8425567143,"low":291370.0735347169,"close":291624.6805016486},{"time":1788776580,"open":291624.6805016486,"high":292048.22255722305,"low":291366.8536737397,"close":291600.2688232086},{"time":1788776640,"open":291600.2688232086,"high":292015.1700566507,"low":291224.1658915735,"close":291566.04438306007},{"time":1788776700,"open":291566.04875527485,"high":292099.64193832973,"low":291250.5804728564,"close":291645.2639705055},{"time":1788776760,"open":291645.2639705055,"high":292136.3669395164,"low":291202.5572377094,"close":291475.7006297168},{"time":1788776820,"open":291475.7006297168,"high":292077.60693761776,"low":291362.79760104144,"close":291582.4625685227},{"time":1788776880,"open":291582.4625685227,"high":292073.9344374991,"low":291417.69345130195,"close":291660.0069726548},{"time":1788776940,"open":291660.0069726548,"high":292070.2619373804,"low":291392.4483308582,"close":291656.1454556876},{"time":1788777000,"open":291656.13798136555,"high":292029.8569521756,"low":291386.57753945416,"close":291632.68526754103},{"time":1788777060,"open":291632.68526754103,"high":292059.236952372,"low":291416.19376015634,"close":291649.0212505928},{"time":1788777120,"open":291649.0212505928,"high":292018.83945210197,"low":291402.51776000496,"close":291635.0218705966},{"time":1788777180,"open":291635.0218705966,"high":292018.83945210197,"low":291352.519288786,"close":291607.5244915993},{"time":1788777240,"open":291607.5244915993,"high":292110.6519527157,"low":291334.31231848354,"close":291605.9851057618},{"time":1788777300,"open":291605.99210488726,"high":292051.898962151,"low":291368.9412513638,"close":291624.79411586875},{"time":1788777360,"open":291624.79411586875,"high":292015.1739610241,"low":291276.0941138182,"close":291562.5192958574},{"time":1788777420,"open":291562.5192958574,"high":292114.3314640669,"low":291278.05176339054,"close":291571.6063959358},{"time":1788777480,"open":291571.6063959358,"high":292059.24396237644,"low":291339.6620197125,"close":291509.38083533157},{"time":1788777540,"open":291509.38083533157,"high":292011.50146091136,"low":291330.56413694745,"close":291581.6771364777},{"time":1788777600,"open":291581.66271524184,"high":292081.2645171071,"low":291348.02069944603,"close":291636.0837115469},{"time":1788777660,"open":291636.0837115469,"high":292099.6270167624,"low":291427.69744185894,"close":291672.1729493447},{"time":1788777720,"open":291672.1729493447,"high":292110.6445165556,"low":291424.5298401996,"close":291681.84090513655},{"time":1788777780,"open":291681.84090513655,"high":292132.67951614194,"low":291442.63021656475,"close":291688.02416555607},{"time":1788777840,"open":291688.02416555607,"high":292158.38701565936,"low":291447.6927446602,"close":291706.1426412112},{"time":1788777900,"open":291706.15706544876,"high":292169.4189625974,"low":291466.99723226303,"close":291750.96187280223},{"time":1788777960,"open":291750.96187280223,"high":292143.71146180877,"low":291311.08223626704,"close":291735.72063873836},{"time":1788778020,"open":291735.72063873836,"high":292066.588959443,"low":291395.1507283867,"close":291657.0339690263},{"time":1788778080,"open":291657.0339690263,"high":292007.82895764045,"low":291331.54769348336,"close":291592.9787888784},{"time":1788778140,"open":291592.9787888784,"high":291982.12145685183,"low":291309.45308464626,"close":291539.0220467922},{"time":1788778200,"open":291539.00783031597,"high":292011.48721823713,"low":291310.83191239776,"close":291553.27285075374},{"time":1788778260,"open":291553.27285075374,"high":292224.4922143844,"low":291343.78014283633,"close":291703.39306998916},{"time":1788778320,"open":291703.39306998916,"high":292088.6097168422,"low":291351.7733620905,"close":291660.20347386267},{"time":1788778380,"open":291660.20347386267,"high":292103.29971657647,"low":291418.0637849235,"close":291666.6399306097},{"time":1788778440,"open":291666.6399306097,"high":292088.6097168422,"low":291358.5802270253,"close":291623.43125602644},{"time":1788778500,"open":291623.4230104621,"high":292092.2739579548,"low":291252.9973345767,"close":291553.86612514843},{"time":1788778560,"open":291553.86612514843,"high":291960.0639640843,"low":291109.19583996537,"close":291460.6096086253},{"time":1788778620,"open":291460.6096086253,"high":291835.1989698733,"low":291134.112026235,"close":291388.28959451173},{"time":1788778680,"open":291388.28959451173,"high":291794.80147174624,"low":291158.3725098198,"close":291420.425260906},{"time":1788778740,"open":291420.425260906,"high":291827.85397021385,"low":291164.3391707078,"close":291424.33898516296},{"time":1788778800,"open":291424.34004864044,"high":291831.527535007,"low":291124.8813445383,"close":291419.77305603493},{"time":1788778860,"open":291419.77305603493,"high":291974.7550288893,"low":291117.7961426392,"close":291434.1991825186},{"time":1788778920,"open":291434.1991825186,"high":291802.1475362619,"low":291070.7117284494,"close":291364.11291935603},{"time":1788778980,"open":291364.11291935603,"high":291695.6450408109,"low":290941.4983073178,"close":291271.4641139131},{"time":1788779040,"open":291271.4641139131,"high":291710.33504018345,"low":290952.6796740711,"close":291224.8684609408},{"time":1788779100,"open":291224.8825246049,"high":291739.7291274554,"low":290998.40529308334,"close":291278.9310619223},{"time":1788779160,"open":291278.9310619223,"high":291721.36662735295,"low":290975.4220478339,"close":291283.7025494184},{"time":1788779220,"open":291283.7025494184,"high":291673.6241270866,"low":290934.7675515871,"close":291242.8551915348},{"time":1788779280,"open":291242.8551915348,"high":291651.5891269637,"low":290823.4663413926,"close":291176.76433010714},{"time":1788779340,"open":291176.76433010714,"high":291691.98662718904,"low":290860.6498735972,"close":291179.81150593434},{"time":1788779400,"open":291179.80423210136,"high":291743.3943395641,"low":290947.67704761657,"close":291240.7169868083},{"time":1788779460,"open":291240.7169868083,"high":291930.6918359301,"low":290970.58126799745,"close":291398.19167823816},{"time":1788779520,"open":291398.19167823816,"high":291941.7093357164,"low":291241.80338822445,"close":291504.52491530566},{"time":1788779580,"open":291504.52491530566,"high":291934.3643358589,"low":291236.8530904541,"close":291506.84466325294},{"time":1788779640,"open":291506.84466325294,"high":292040.8668337925,"low":291258.568332143,"close":291558.5216959497},{"time":1788779700,"open":291558.52575297805,"high":291996.80089777446,"low":291241.6450536931,"close":291549.2461136286},{"time":1788779760,"open":291549.2461136286,"high":291599.06914995686,"low":291261.24960103416,"close":291543.3437753008},{"time":1788779820,"open":291543.3437753008,"high":291993.1283977946,"low":291277.7017033896,"close":291472.92036663776},{"time":1788779880,"open":291472.92036663776,"high":292000.4733977543,"low":291317.84087836044,"close":291594.0707101968},{"time":1788779940,"open":291594.0707101968,"high":292121.66589708935,"low":291334.9787047214,"close":291632.3625801609},{"time":1788780000,"open":291632.3596305594,"high":292143.69794219517,"low":291417.23136413994,"close":291676.3510680044},{"time":1788780060,"open":291676.3510680044,"high":292246.5279405909,"low":291434.53330012446,"close":291689.94583391066},{"time":1788780120,"open":291689.94583391066,"high":292206.1304412212,"low":291493.7555938859,"close":291773.0575641512},{"time":1788780180,"open":291773.0575641512,"high":292162.0604419087,"low":291474.708315025,"close":291537.12753370556},{"time":1788780240,"open":291537.12753370556,"high":292162.0604419087,"low":291462.00251173956,"close":291559.97124742565},{"time":1788780300,"open":291559.97856875736,"high":292151.0502782546,"low":291498.7600555823,"close":291733.8524533286},{"time":1788780360,"open":291733.8524533286,"high":292224.50027895306,"low":291496.0497081259,"close":291767.49386319163},{"time":1788780420,"open":291767.49386319163,"high":292169.4127784292,"low":291679.53314934927,"close":291757.58510897285},{"time":1788780480,"open":291757.58510897285,"high":292121.6702779752,"low":291455.04235265584,"close":291724.3350154215},{"time":1788780540,"open":291724.3350154215,"high":292121.6702779752,"low":291676.73514010385,"close":291728.25210894994},{"time":1788780600,"open":291728.2468102059,"high":292242.85747103667,"low":291514.9805313762,"close":291754.13858047314},{"time":1788780660,"open":291754.13858047314,"high":292165.734971704,"low":291394.8700443913,"close":291691.5245386389},{"time":1788780720,"open":291691.5245386389,"high":292253.87497094134,"low":291433.32417807134,"close":291758.5576597771},{"time":1788780780,"open":291758.5576597771,"high":292209.80497132265,"low":291502.07589092036,"close":291766.3027825242},{"time":1788780840,"open":291766.3027825242,"high":292176.7524716087,"low":291496.2701292394,"close":291750.3149863517},{"time":1788780900,"open":291750.32493399834,"high":292206.1424345429,"low":291507.5302540101,"close":291722.8813458346},{"time":1788780960,"open":291722.8813458346,"high":292132.6924326741,"low":291380.31279843947,"close":291516.8584533587},{"time":1788781020,"open":291516.8584533587,"high":292158.39993332815,"low":291375.30334534164,"close":291613.9344473815},{"time":1788781080,"open":291613.9344473815,"high":292011.4999295906,"low":291353.8079121359,"close":291461.8738510403},{"time":1788781140,"open":291461.8738510403,"high":292037.2074302447,"low":291356.26867568545,"close":291596.5948183538},{"time":1788781200,"open":291596.57600279537,"high":292055.55108553765,"low":291338.5226160649,"close":291595.1518705599},{"time":1788781260,"open":291595.1518705599,"high":292044.5335859682,"low":291409.95882514404,"close":291641.45845406357},{"time":1788781320,"open":291641.45845406357,"high":292129.001082667,"low":291407.7815951615,"close":291630.9130798584},{"time":1788781380,"open":291630.9130798584,"high":292062.89608525054,"low":291353.9758678274,"close":291592.76572793804},{"time":1788781440,"open":291592.76572793804,"high":292015.1535871165,"low":291338.9861504339,"close":291583.98925981333},{"time":1788781500,"open":291584.00417993503,"high":292062.91102987755,"low":291348.9617443972,"close":291596.9592995772},{"time":1788781560,"open":291596.9592995772,"high":291989.4610289898,"low":291309.2687846681,"close":291586.6617979311},{"time":1788781620,"open":291586.6617979311,"high":292132.6885307209,"low":291307.6033269934,"close":291581.75052164786},{"time":1788781680,"open":291581.75052164786,"high":292180.4310312979,"low":291266.6504536162,"close":291507.3325972696},{"time":1788781740,"open":291507.3325972696,"high":292077.6010300551,"low":291314.6281896561,"close":291614.7392078606},{"time":1788781800,"open":291614.72981026245,"high":291982.10661946377,"low":291307.9678507016,"close":291563.1843405178},{"time":1788781860,"open":291563.1843405178,"high":292015.1591187981,"low":291304.8792113338,"close":291556.0499153823},{"time":1788781920,"open":291556.0499153823,"high":292059.2291179105,"low":291186.31903875316,"close":291505.3203398395},{"time":1788781980,"open":291505.3203398395,"high":292059.2291179105,"low":291259.193931227,"close":291588.48597953515},{"time":1788782040,"open":291588.48597953515,"high":292048.2116181324,"low":291351.46399624425,"close":291643.5711137099},{"time":1788782100,"open":291643.56141435984,"high":291993.11440826656,"low":291358.20270566165,"close":291606.4543721788},{"time":1788782160,"open":291606.4543721788,"high":292040.8569057172,"low":291307.69395293295,"close":291542.43595003174},{"time":1788782220,"open":291542.43595003174,"high":291949.0444106198,"low":291257.129013013,"close":291530.927860782},{"time":1788782280,"open":291530.927860782,"high":292099.6169025796,"low":291253.82587360626,"close":291562.98820260825},{"time":1788782340,"open":291562.98820260825,"high":292018.82190689386,"low":291370.3315467903,"close":291663.72094714217},{"time":1788782400,"open":291663.74811966106,"high":292077.609114832,"low":291382.6922829502,"close":291648.71019386983},{"time":1788782460,"open":291648.71019386983,"high":292062.91911424784,"low":291339.7994780529,"close":291626.56098532194},{"time":1788782520,"open":291626.56098532194,"high":292066.59161439387,"low":291327.02506890363,"close":291623.60456576454},{"time":1788782580,"open":291623.60456576454,"high":291996.8141116191,"low":291292.713249438,"close":291595.894532366},{"time":1788782640,"open":291595.894532366,"high":292026.19411278743,"low":291327.82567779557,"close":291592.7370450671},{"time":1788782700,"open":291592.72055061907,"high":292066.57509314147,"low":291337.96915500617,"close":291613.047231333},{"time":1788782760,"open":291613.047231333,"high":292290.5975893778,"low":291386.94771563116,"close":291747.75810436194},{"time":1788782820,"open":291747.75810436194,"high":292323.65008882247,"low":291559.89037987613,"close":291867.2177821629},{"time":1788782880,"open":291867.2177821629,"high":292294.27008931607,"low":291633.3184922626,"close":291888.160088554},{"time":1788782940,"open":291888.160088554,"high":292264.89008980966,"low":291566.5496028181,"close":291837.64549614774},{"time":1788783000,"open":291837.6636457202,"high":292228.1832642858,"low":291555.838197101,"close":291824.2888703523},{"time":1788783060,"open":291824.2888703523,"high":292198.80326295225,"low":291504.97409323865,"close":291791.7672042033},{"time":1788783120,"open":291791.7672042033,"high":292147.3882606185,"low":291473.1799979299,"close":291739.5860347507},{"time":1788783180,"open":291739.5860347507,"high":292165.75076145196,"low":291439.4883399219,"close":291589.44118217565},{"time":1788783240,"open":291589.44118217565,"high":292106.9907587849,"low":291358.09396435466,"close":291697.65577526094},{"time":1788783300,"open":291697.64790815435,"high":292059.24037975905,"low":291365.0608831485,"close":291655.71270145674},{"time":1788783360,"open":291655.71270145674,"high":292048.22287955607,"low":291338.1839115145,"close":291608.362307308},{"time":1788783420,"open":291608.362307308,"high":292015.1703789472,"low":291341.26744759496,"close":291604.40335365786},{"time":1788783480,"open":291604.40335365786,"high":292022.5153790825,"low":291355.1106259836,"close":291620.6378444276},{"time":1788783540,"open":291620.6378444276,"high":292257.555383412,"low":291360.6394035352,"close":291763.80339930434},{"time":1788783600,"open":291763.80332599045,"high":292294.28031064133,"low":291583.87899509986,"close":291868.7385822605},{"time":1788783660,"open":291868.7385822605,"high":292444.85281337705,"low":291619.570728222,"close":291925.3348203935},{"time":1788783720,"open":291925.3348203935,"high":292312.6428109749,"low":291620.0837218003,"close":291909.1867190647},{"time":1788783780,"open":291909.1867190647,"high":292283.26281044114,"low":291551.7986730746,"close":291849.20581348933},{"time":1788783840,"open":291849.20581348933,"high":292268.57281017426,"low":291569.52168506023,"close":291854.42414055153},{"time":1788783900,"open":291854.4133137263,"high":292330.9944668038,"low":291609.0853042264,"close":291894.81804873416},{"time":1788783960,"open":291894.81804873416,"high":292676.71651501115,"low":291679.49812439614,"close":291991.09659803484},{"time":1788784020,"open":291991.09659803484,"high":292430.1519649269,"low":291703.98900795355,"close":291973.8966390384},{"time":1788784080,"open":291973.8966390384,"high":292459.5319643708,"low":291759.15839272144,"close":292016.79884007806},{"time":1788784140,"open":292016.79884007806,"high":292415.461965205,"low":291751.7833724421,"close":292014.8325843863},{"time":1788784200,"open":292014.8505835586,"high":292411.8074889144,"low":291701.58092616044,"close":291975.34892457176},{"time":1788784260,"open":291975.34892457176,"high":292389.77248797327,"low":291704.4151528083,"close":291982.320254236},{"time":1788784320,"open":291982.320254236,"high":292411.8074889144,"low":291669.6259559724,"close":291962.4071074541},{"time":1788784380,"open":291962.4071074541,"high":292364.06498687534,"low":291674.81736611994,"close":291943.2675807498},{"time":1788784440,"open":291943.2675807498,"high":292419.1524892281,"low":291640.0650128869,"close":291939.5778007073},{"time":1788784500,"open":291939.55840913166,"high":292400.77056623297,"low":291642.1671010135,"close":291951.7434110535},{"time":1788784560,"open":291951.7434110535,"high":292319.9755681489,"low":291645.5074023627,"close":291923.1761544677},{"time":1788784620,"open":291923.1761544677,"high":292312.6305683231,"low":291618.6009869963,"close":291917.3665145852},{"time":1788784680,"open":291917.3665145852,"high":292294.2680687585,"low":291581.2189023136,"close":291889.22128817195},{"time":1788784740,"open":291889.22128817195,"high":292257.54306962935,"low":291511.38683025056,"close":291736.8746380837},{"time":1788784800,"open":291736.87483565777,"high":292169.40326958644,"low":291513.7258493228,"close":291774.1286897788},{"time":1788784860,"open":291774.1286897788,"high":292312.6307662871,"low":291487.21138702275,"close":291782.96604414255},{"time":1788784920,"open":291782.96604414255,"high":292253.87076764065,"low":291566.3021611525,"close":291816.2449894734},{"time":1788784980,"open":291816.2449894734,"high":292253.87076764065,"low":291566.000818107,"close":291821.3015170549},{"time":1788785040,"open":291821.3015170549,"high":291855.80016146373,"low":291564.8427528868,"close":291820.5748689293},{"time":1788785100,"open":291820.58674006024,"high":292202.4676554908,"low":291567.23113676487,"close":291822.75148878054},{"time":1788785160,"open":291822.75148878054,"high":292334.6776578235,"low":291567.21737835696,"close":291847.8776689113},{"time":1788785220,"open":291847.8776689113,"high":292378.74765860103,"low":291621.63826202974,"close":291909.0241596976},{"time":1788785280,"open":291909.0241596976,"high":292455.87015996175,"low":291645.08365758124,"close":291968.1437219247},{"time":1788785340,"open":291968.1437219247,"high":292444.8526597673,"low":291752.9928881165,"close":292037.5872714751},{"time":1788785400,"open":292037.5719454192,"high":292474.2173113147,"low":291719.78658167564,"close":291999.37543148134},{"time":1788785460,"open":291999.37543148134,"high":292628.4623059414,"low":291828.26790195715,"close":292089.73062016873},{"time":1788785520,"open":292089.73062016873,"high":292679.8773041503,"low":291866.3396696857,"close":292133.9820698235},{"time":1788785580,"open":292133.9820698235,"high":292753.3273015916,"low":291885.4055658839,"close":292220.48505494755},{"time":1788785640,"open":292220.48505494755,"high":292753.3273015916,"low":292000.10309635685,"close":292324.5521558161},{"time":1788785700,"open":292324.5638892141,"high":292841.4790526673,"low":292024.6386261991,"close":292325.89236342604},{"time":1788785760,"open":292325.89236342604,"high":292712.94155198574,"low":291990.7154086614,"close":292276.3608666025},{"time":1788785820,"open":292276.3608666025,"high":292793.73655241414,"low":292028.5132991127,"close":292311.93560421665},{"time":1788785880,"open":292311.93560421665,"high":292782.7190523557,"low":292080.38661113183,"close":292357.50536890345},{"time":1788785940,"open":292357.50536890345,"high":293089.5571061743,"low":292032.2741947576,"close":292359.7690221693},{"time":1788786000,"open":292359.7512246413,"high":292812.0812274477,"low":291985.3180765255,"close":292299.7522887158},{"time":1788786060,"open":292299.7522887158,"high":292643.146236836,"low":291925.7153593501,"close":292217.9777831589},{"time":1788786120,"open":292217.9777831589,"high":292555.00624173426,"low":291805.84059635684,"close":292040.5770401378},{"time":1788786180,"open":292040.5770401378,"high":292492.5737452038,"low":291792.70375237527,"close":292058.5253759102},{"time":1788786240,"open":292058.5253759102,"high":292742.3037313255,"low":291830.7816035651,"close":292190.2783120233},{"time":1788786300,"open":292190.28562320716,"high":292643.1535593515,"low":291724.7347874104,"close":292099.9836876089},{"time":1788786360,"open":292099.9836876089,"high":292580.72106125887,"low":291799.30148055486,"close":292094.9451298745},{"time":1788786420,"open":292094.9451298745,"high":292584.3935611467,"low":291789.6769334328,"close":292069.9254291537},{"time":1788786480,"open":292069.9254291537,"high":292481.56356428826,"low":291767.0480110404,"close":291969.56583834783},{"time":1788786540,"open":291969.56583834783,"high":292613.7735602491,"low":291806.3856518341,"close":292154.6976468207},{"time":1788786600,"open":292154.7225235521,"high":292867.20098990557,"low":291910.92322078854,"close":292296.3480951092},{"time":1788786660,"open":292296.3480951092,"high":292878.2184905071,"low":292047.4486959034,"close":292402.1559529205},{"time":1788786720,"open":292402.1559529205,"high":292676.23097947903,"low":291904.84564246755,"close":292236.3520846079},{"time":1788786780,"open":292236.3520846079,"high":292624.81597667193,"low":291909.6033987951,"close":292179.0771671874},{"time":1788786840,"open":292179.0771671874,"high":292841.49348850205,"low":291956.29426291905,"close":292280.28931230376},{"time":1788786900,"open":292280.2715293731,"high":292903.90817103663,"low":292067.5416149748,"close":292354.891227907},{"time":1788786960,"open":292354.891227907,"high":292731.3006721145,"low":291944.9257512436,"close":292260.4281049505},{"time":1788787020,"open":292260.4281049505,"high":292635.8156727107,"low":291919.9188937454,"close":292220.8891215865},{"time":1788787080,"open":292220.8891215865,"high":292705.593172275,"low":291921.9419240818,"close":292238.82254381053},{"time":1788787140,"open":292238.82254381053,"high":292753.33567197685,"low":292035.0674940282,"close":292237.75566757045},{"time":1788787200,"open":292237.76906314,"high":292801.09159306984,"low":292103.47666354687,"close":292355.4092909076},{"time":1788787260,"open":292355.4092909076,"high":292859.85159539635,"low":292102.42935116915,"close":292377.48421061126},{"time":1788787320,"open":292377.48421061126,"high":292797.4190929244,"low":292103.4582244198,"close":292364.27355524804},{"time":1788787380,"open":292364.27355524804,"high":292863.52409554174,"low":292091.1965150604,"close":292349.92447027715},{"time":1788787440,"open":292349.92447027715,"high":292881.8865962688,"low":292126.4691400707,"close":292434.6738164477},{"time":1788787500,"open":292434.650713387,"high":292823.1034601928,"low":292134.0977586361,"close":292397.4364714578},{"time":1788787560,"open":292397.4364714578,"high":292797.3959612059,"low":292146.4054906161,"close":292381.1158092621},{"time":1788787620,"open":292381.1158092621,"high":292808.4134607717,"low":292043.59948994365,"close":292221.8512140952},{"time":1788787680,"open":292221.8512140952,"high":292775.36096207425,"low":292070.4308563704,"close":292345.2366217803},{"time":1788787740,"open":292345.2366217803,"high":292881.86345787713,"low":292074.77291015344,"close":292377.365164675},{"time":1788787800,"open":292377.3630638707,"high":292848.8088549879,"low":292022.1807851708,"close":292367.20075925306},{"time":1788787860,"open":292367.20075925306,"high":292797.3938573835,"low":292045.5331603911,"close":292345.2839752015},{"time":1788787920,"open":292345.2839752015,"high":292734.9613602925,"low":291801.5194920259,"close":292194.85388516705},{"time":1788787980,"open":292194.85388516705,"high":292404.436375693,"low":291578.11728442326,"close":291921.85316519684},{"time":1788788040,"open":291921.85316519684,"high":292246.518883051,"low":291264.74364124634,"close":291682.55285251676},{"time":1788788100,"open":291682.55742582405,"high":292070.24347065046,"low":291121.408905092,"close":291485.6559265573},{"time":1788788160,"open":291485.6559265573,"high":291912.32597553247,"low":291009.20579231187,"close":291358.5119112373},{"time":1788788220,"open":291358.5119112373,"high":291967.41347382945,"low":290940.52860990644,"close":291279.264005037},{"time":1788788280,"open":291279.264005037,"high":292048.2084713317,"low":291192.3699633574,"close":291504.9532940696},{"time":1788788340,"open":291504.9532940696,"high":292048.2084713317,"low":291343.0145459388,"close":291602.8041533732},{"time":1788788400,"open":291602.82291616255,"high":292037.2097624117,"low":291081.02599691914,"close":291444.882911609},{"time":1788788460,"open":291444.882911609,"high":291927.0347587287,"low":291115.3951259237,"close":291417.34565156215},{"time":1788788520,"open":291417.34565156215,"high":291912.34475823765,"low":291115.49360774946,"close":291425.8840138142},{"time":1788788580,"open":291425.8840138142,"high":291875.61975700996,"low":291149.3579993633,"close":291435.3289353097},{"time":1788788640,"open":291435.3289353097,"high":291860.9297565189,"low":291171.0540230972,"close":291439.5708063277},{"time":1788788700,"open":291439.56928668474,"high":291882.9632353006,"low":291118.5169777358,"close":291406.7818465607},{"time":1788788760,"open":291406.7818465607,"high":291809.51323322824,"low":291010.07558177516,"close":291335.96206918545},{"time":1788788820,"open":291335.96206918545,"high":291725.0457308451,"low":290964.10729941586,"close":291257.8774438158},{"time":1788788880,"open":291257.8774438158,"high":291765.44323198486,"low":291056.48828798655,"close":291339.2823294102},{"time":1788788940,"open":291339.2823294102,"high":291765.44323198486,"low":291048.65086983965,"close":291333.4649432421},{"time":1788789000,"open":291333.45482405974,"high":291725.0355980615,"low":290964.38137782714,"close":291251.44699093484},{"time":1788789060,"open":291251.44699093484,"high":291706.67309818126,"low":291003.4782554442,"close":291278.5166322179},{"time":1788789120,"open":291278.5166322179,"high":291787.4680976545,"low":290982.24764246977,"close":291275.49827502045},{"time":1788789180,"open":291275.49827502045,"high":291949.058096601,"low":291088.35420792794,"close":291411.5416623654},{"time":1788789240,"open":291411.5416623654,"high":292044.54309597844,"low":291240.304916276,"close":291566.3328807654},{"time":1788789300,"open":291566.33678154286,"high":291996.8045028263,"low":291241.297940235,"close":291549.39410115307},{"time":1788789360,"open":291549.39410115307,"high":291949.06200249883,"low":291172.53470116155,"close":291479.1746542456},{"time":1788789420,"open":291479.1746542456,"high":291901.31950217136,"low":291197.82763973426,"close":291469.785365397},{"time":1788789480,"open":291469.785365397,"high":291901.31950217136,"low":291180.4695115705,"close":291456.61657052254},{"time":1788789540,"open":291456.61657052254,"high":291849.9045018187,"low":291132.3542691169,"close":291410.9075053705},{"time":1788789600,"open":291410.90750567266,"high":291908.6645025244,"low":291043.5575247442,"close":291377.08650747134},{"time":1788789660,"open":291377.08650747134,"high":291919.6820026,"low":291161.5419046226,"close":291439.75793496147},{"time":1788789720,"open":291439.75793496147,"high":291949.06200280157,"low":291189.06622136326,"close":291491.6316317736},{"time":1788789780,"open":291491.6316317736,"high":291949.06200280157,"low":291269.12307736673,"close":291521.8381467366},{"time":1788789840,"open":291521.8381467366,"high":291897.64700244885,"low":291048.0810284037,"close":291387.41052181215},{"time":1788789900,"open":291387.4144686735,"high":291758.0959533737,"low":290866.73698023974,"close":291214.24348881346},{"time":1788789960,"open":291214.24348881346,"high":291607.52345030126,"low":290486.3063533644,"close":290880.0012496665},{"time":1788790020,"open":290880.0012496665,"high":291795.6050214129,"low":290337.66476516874,"close":290737.40542162524},{"time":1788790080,"open":290737.40542162524,"high":291236.60094273253,"low":290308.5306458356,"close":290622.00795868575},{"time":1788790140,"open":290622.00795868575,"high":291108.06344010966,"low":290275.55335568014,"close":290590.94494833436},{"time":1788790200,"open":290590.92384758027,"high":291359.79891325434,"low":290362.83601571334,"close":290705.61925963615},{"time":1788790260,"open":290705.61925963615,"high":291343.0822895349,"low":290511.8559819855,"close":290845.1116679151},{"time":1788790320,"open":290845.1116679151,"high":291225.56229567045,"low":290448.05110323953,"close":290767.0340264102},{"time":1788790380,"open":290767.0340264102,"high":291115.3873014225,"low":290287.9675436206,"close":290588.44275997404},{"time":1788790440,"open":290588.44275997404,"high":291159.45729912166,"low":290308.9771434196,"close":290668.7112419024},{"time":1788790500,"open":290668.7273923161,"high":291211.1265712278,"low":290403.2403555584,"close":290679.15762667113},{"time":1788790560,"open":290679.15762667113,"high":291276.9934771969,"low":290427.27035596146,"close":290758.20941338525},{"time":1788790620,"open":290758.20941338525,"high":291306.3734772955,"low":290388.18253247417,"close":290799.7307993991},{"time":1788790680,"open":290799.7307993991,"high":291126.42097669176,"low":290221.6111491016,"close":290425.40256744873},{"time":1788790740,"open":290425.40256744873,"high":291034.6084763837,"low":290328.30722146697,"close":290581.64983103354},{"time":1788790800,"open":290581.6584030856,"high":290990.5470603501,"low":290168.16394014104,"close":290403.0235424498},{"time":1788790860,"open":290403.0235424498,"high":290920.76955805754,"low":290041.91980520455,"close":290397.91164735093},{"time":1788790920,"open":290397.91164735093,"high":290968.5120596261,"low":290104.86979665817,"close":290447.55815406656},{"time":1788790980,"open":290447.55815406656,"high":290898.73455733364,"low":290105.69450076687,"close":290433.390273703},{"time":1788791040,"open":290433.390273703,"high":290902.4070574543,"low":290094.11144859693,"close":290384.1211507358},{"time":1788791100,"open":290384.11510953394,"high":290931.7810058239,"low":290117.54318769404,"close":290439.1502529659},{"time":1788791160,"open":290439.1502529659,"high":290975.85100635496,"low":290246.1052133056,"close":290520.2984413466},{"time":1788791220,"open":290520.2984413466,"high":290920.7635056912,"low":290066.45166553307,"close":290389.12918982364},{"time":1788791280,"open":290389.12918982364,"high":290909.7460055584,"low":290143.0793926488,"close":290426.3444905605},{"time":1788791340,"open":290426.3444905605,"high":290814.2610044078,"low":290021.1580762259,"close":290331.6787028497},{"time":1788791400,"open":290331.6691327036,"high":290784.87141896883,"low":289920.6455897118,"close":290254.7205280764},{"time":1788791460,"open":290254.7205280764,"high":290906.06391643436,"low":289916.9267756787,"close":290273.2909126242},{"time":1788791520,"open":290273.2909126242,"high":290961.15141528234,"low":289994.85760458047,"close":290325.3899416683},{"time":1788791580,"open":290325.3899416683,"high":290704.07642065844,"low":289919.00806921674,"close":290287.6123023624},{"time":1788791640,"open":290287.6123023624,"high":290887.70141681837,"low":289895.89615005645,"close":290235.97735319566},{"time":1788791700,"open":290235.9856976885,"high":290891.38228007755,"low":290048.6929584103,"close":290344.9934785593},{"time":1788791760,"open":290344.9934785593,"high":290825.2772795594,"low":290008.914684501,"close":290292.5165164151},{"time":1788791820,"open":290292.5165164151,"high":290953.8147805669,"low":290104.44345580594,"close":290287.15119529655},{"time":1788791880,"open":290287.15119529655,"high":290784.8797792428,"low":290049.0293202905,"close":290290.4465842043},{"time":1788791940,"open":290290.4465842043,"high":290729.792278811,"low":290017.6239373445,"close":290226.02923409955},{"time":1788792000,"open":290226.02111108956,"high":290722.4391418494,"low":289921.63235267304,"close":290177.99106479884},{"time":1788792060,"open":290177.99106479884,"high":290582.8841446615,"low":289885.8233777206,"close":290202.5030945927},{"time":1788792120,"open":290202.5030945927,"high":290726.1116417754,"low":289731.63490463386,"close":290096.19035240787},{"time":1788792180,"open":290096.19035240787,"high":290814.25163999933,"low":289938.0520559259,"close":290212.670578754},{"time":1788792240,"open":290212.670578754,"high":290843.63163940737,"low":289971.3765519796,"close":290264.64433683956},{"time":1788792300,"open":290264.6540344996,"high":290737.13885499904,"low":289916.47492150025,"close":290187.5657337747},{"time":1788792360,"open":290187.5657337747,"high":290858.331356606,"low":289985.50627845613,"close":290267.6964607134},{"time":1788792420,"open":290267.6964607134,"high":290755.5013552425,"low":289930.4000742255,"close":290204.1563444001},{"time":1788792480,"open":290204.1563444001,"high":290795.89885577816,"low":290007.3431218703,"close":290245.6379062248},{"time":1788792540,"open":290245.6379062248,"high":290862.0038566547,"low":290072.3247798413,"close":290377.8185669627},{"time":1788792600,"open":290377.81244161964,"high":290861.99772109796,"low":290170.5356867963,"close":290408.2241715488},{"time":1788792660,"open":290408.2241715488,"high":290939.1202204937,"low":290186.8433299811,"close":290417.1532964423},{"time":1788792720,"open":290417.1532964423,"high":291258.62771799037,"low":290208.4797288966,"close":290667.1643935121},{"time":1788792780,"open":290667.1643935121,"high":291368.80271712714,"low":290567.4710774217,"close":290827.6716398463},{"time":1788792840,"open":290827.6716398463,"high":291559.7727156309,"low":290749.71213999664,"close":291033.27353724884},{"time":1788792900,"open":291033.2799680573,"high":291445.9316564495,"low":290658.2003062337,"close":290942.67696161615},{"time":1788792960,"open":290942.67696161615,"high":291398.1891557686,"low":290717.0004910483,"close":290862.88041834167},{"time":1788793020,"open":290862.88041834167,"high":291368.8091553496,"low":290667.68652359076,"close":290870.36789643805},{"time":1788793080,"open":290870.36789643805,"high":291291.68665424973,"low":290609.2883971115,"close":290827.47175919637},{"time":1788793140,"open":290827.47175919637,"high":291232.9266534117,"low":290582.4349248948,"close":290791.2767398197},{"time":1788793200,"open":290791.259972123,"high":291276.97985833586,"low":290507.6991851728,"close":290730.90946510516},{"time":1788793260,"open":290730.90946510516,"high":291221.89236072666,"low":290423.8906348366,"close":290649.9222479309},{"time":1788793320,"open":290649.9222479309,"high":291247.59985961096,"low":290423.15518538596,"close":290668.57658525964},{"time":1788793380,"open":290668.57658525964,"high":291086.0098666241,"low":290340.6119841645,"close":290594.5111145323},{"time":1788793440,"open":290594.5111145323,"high":291019.9048694931,"low":290306.0770115447,"close":290541.0968573858},{"time":1788793500,"open":290541.1017691259,"high":290968.49479068996,"low":290219.87031114416,"close":290465.4419977279},{"time":1788793560,"open":290465.4419977279,"high":290803.2322950686,"low":290009.1103104771,"close":290300.69571936683},{"time":1788793620,"open":290300.69571936683,"high":290869.33729331713,"low":290061.3756241379,"close":290372.658937114},{"time":1788793680,"open":290372.658937114,"high":290770.17979594436,"low":290114.1574284198,"close":290316.0719159108},{"time":1788793740,"open":290316.0719159108,"high":290913.4072921495,"low":290191.03318214655,"close":290411.04184766347},{"time":1788793800,"open":290411.037141989,"high":290957.4725764532,"low":290196.562467232,"close":290428.4344755836},{"time":1788793860,"open":290428.4344755836,"high":290887.6950794326,"low":290156.26473627274,"close":290387.110835529},{"time":1788793920,"open":290387.110835529,"high":290770.1750844506,"low":290107.95979106554,"close":290317.22876164556},{"time":1788793980,"open":290317.22876164556,"high":290803.22758303926,"low":290146.6907179369,"close":290365.25306173944},{"time":1788794040,"open":290365.25306173944,"high":290792.21008350974,"low":290057.34423762595,"close":290298.6895426138},{"time":1788794100,"open":290298.69759000296,"high":290795.8906445247,"low":289946.7182512594,"close":290236.44495087373},{"time":1788794160,"open":290236.44495087373,"high":290667.35314644995,"low":289955.2528242158,"close":290184.37227309466},{"time":1788794220,"open":290184.37227309466,"high":290674.6981463399,"low":289870.79715129925,"close":290132.5368026223},{"time":1788794280,"open":290132.5368026223,"high":290854.4798740746,"low":288849.35923455894,"close":289884.7490444901},{"time":1788794340,"open":289884.7490444901,"high":291166.8131389691,"low":289884.7490444901,"close":290415.56671607215},{"time":1788794400,"open":290415.56661298935,"high":291247.6080343809,"low":290137.1200363311,"close":290505.3559732099},{"time":1788794460,"open":290505.3559732099,"high":291063.98303719633,"low":290128.2523170218,"close":290465.8924711359},{"time":1788794520,"open":290465.8924711359,"high":290913.4105395051,"low":290148.3353731838,"close":290402.4881654164},{"time":1788794580,"open":290402.4881654164,"high":290895.0480397866,"low":290194.0257171911,"close":290398.6437912357},{"time":1788794640,"open":290398.6437912357,"high":290986.8605383789,"low":290227.0782220153,"close":290472.7466385104},{"time":1788794700,"open":290472.7607667888,"high":291008.90969239717,"low":290193.12959225674,"close":290445.309406576},{"time":1788794760,"open":290445.309406576,"high":290994.21969190787,"low":290162.5192144512,"close":290435.7551761234},{"time":1788794820,"open":290435.7551761234,"high":290821.61218615895,"low":290149.48277892603,"close":290403.3570407262},{"time":1788794880,"open":290403.3570407262,"high":290876.69968799374,"low":290083.97227696335,"close":290354.3307167321},{"time":1788794940,"open":290354.3307167321,"high":290740.817183468,"low":290009.2240346189,"close":290219.35625486705},{"time":1788795000,"open":290219.3515866804,"high":290726.1225066407,"low":289794.2967721999,"close":290102.56750745355},{"time":1788795060,"open":290102.56750745355,"high":290568.2050039212,"low":289540.18663732393,"close":289876.4255863299},{"time":1788795120,"open":289876.4255863299,"high":290428.65000151785,"low":289552.03003337566,"close":289761.30158758693},{"time":1788795180,"open":289761.30158758693,"high":290285.4224990513,"low":289369.5733216319,"close":289765.30814425147},{"time":1788795240,"open":289765.30814425147,"high":290211.9724977864,"low":289171.2105019968,"close":289547.1415825058},{"time":1788795300,"open":289547.12340138166,"high":290344.1642688916,"low":289304.2151361231,"close":289632.3455255763},{"time":1788795360,"open":289632.3455255763,"high":290314.7842702305,"low":289266.51348264614,"close":289590.62893723993},{"time":1788795420,"open":289590.62893723993,"high":290079.7442809414,"low":289087.5882148236,"close":289504.9067313316},{"time":1788795480,"open":289504.9067313316,"high":290013.6392839538,"low":289008.3902920358,"close":289409.96867359657},{"time":1788795540,"open":289409.96867359657,"high":290046.69178244757,"low":289067.2075285148,"close":289329.289577724},{"time":1788795600,"open":289329.2940637174,"high":289965.90128199337,"low":288898.55929320544,"close":289276.90589272656},{"time":1788795660,"open":289276.90589272656,"high":290078.8961607489,"low":288785.3927092794,"close":289149.86727789044},{"time":1788795720,"open":289149.86727789044,"high":290079.15404431126,"low":288748.93669794605,"close":289099.8047702283},{"time":1788795780,"open":289099.8047702283,"high":290024.6612802267,"low":288991.8129491411,"close":289258.13477878185},{"time":1788795840,"open":289258.13477878185,"high":289987.9362813309,"low":289025.1776070863,"close":289237.59103290894},{"time":1788795900,"open":289237.60960179154,"high":289822.6923927442,"low":288885.62337826454,"close":289113.7815293469},{"time":1788795960,"open":289113.7815293469,"high":289815.34739249345,"low":288836.3995686728,"close":289115.95626959665},{"time":1788796020,"open":289115.95626959665,"high":289943.88489688095,"low":288952.86736264155,"close":289223.5550879468},{"time":1788796080,"open":289223.5550879468,"high":290050.38740051625,"low":289122.6718030437,"close":289434.5154105658},{"time":1788796140,"open":289434.5154105658,"high":290072.4224012684,"low":289296.3294005682,"close":289500.997679562},{"time":1788796200,"open":289500.9848982486,"high":290142.187094028,"low":289285.28567322105,"close":289524.14680818754},{"time":1788796260,"open":289524.14680818754,"high":290101.7895944326,"low":289228.79574746214,"close":289493.81571261917},{"time":1788796320,"open":289493.81571261917,"high":290101.7895944326,"low":289271.7043353995,"close":289482.7097055327},{"time":1788796380,"open":289482.7097055327,"high":289965.9070957935,"low":289276.40571966633,"close":289495.1481646317},{"time":1788796440,"open":289495.1481646317,"high":289925.50959619816,"low":289271.78378907416,"close":289450.0490796089},{"time":1788796500,"open":289450.058876511,"high":290087.1094130438,"low":289117.2265596463,"close":289458.51266606344},{"time":1788796560,"open":289458.51266606344,"high":289844.7244072676,"low":289000.98801011784,"close":289250.7021780265},{"time":1788796620,"open":289250.7021780265,"high":289885.1219082303,"low":288972.5999676055,"close":289224.34119529446},{"time":1788796680,"open":289224.34119529446,"high":290090.78191313136,"low":289150.636583903,"close":289511.9210115226},{"time":1788796740,"open":289511.9210115226,"high":290046.7119120811,"low":289199.91512266564,"close":289403.0413494318},{"time":1788796800,"open":289403.039275285,"high":290230.334836381,"low":289233.0325873271,"close":289559.1396961439},{"time":1788796860,"open":289559.1396961439,"high":290197.28233583027,"low":289422.80057043384,"close":289622.67215205735},{"time":1788796920,"open":289622.67215205735,"high":290300.1123375438,"low":289441.05895885726,"close":289670.6758795033},{"time":1788796980,"open":289670.6758795033,"high":290351.5273384006,"low":289570.32873664075,"close":289755.1944294628},{"time":1788797040,"open":289755.1944294628,"high":290314.8023377886,"low":289400.5421190412,"close":289686.01971391035},{"time":1788797100,"open":289686.00706447393,"high":290241.339662879,"low":289332.0173370056,"close":289495.9047401608},{"time":1788797160,"open":289495.9047401608,"high":290164.2171649615,"low":289449.0183235106,"close":289598.5699406896},{"time":1788797220,"open":289598.5699406896,"high":290109.129666449,"low":289320.09410471807,"close":289439.1854584393},{"time":1788797280,"open":289439.1854584393,"high":290197.269664069,"low":289439.1854584393,"close":289557.22691706225},{"time":1788797340,"open":289557.22691706225,"high":290285.4096616891,"low":289501.6218829688,"close":289679.40363171295},{"time":1788797400,"open":289679.41875279695,"high":290241.3548132957,"low":289554.14190856746,"close":289661.10860521946},{"time":1788797460,"open":289661.10860521946,"high":290164.23231135245,"low":289586.72667084064,"close":289649.0853017225},{"time":1788797520,"open":289649.0853017225,"high":290211.9748125554,"low":289587.42997977923,"close":289695.03205599374},{"time":1788797580,"open":289695.03205599374,"high":290219.3198127405,"low":289644.6701708344,"close":289742.5727614618},{"time":1788797640,"open":289742.5727614618,"high":290219.3198127405,"low":289658.1132000751,"close":289796.69712158607},{"time":1788797700,"open":289796.6826692243,"high":290145.85534111445,"low":289552.2648948564,"close":289671.19199163985},{"time":1788797760,"open":289671.19199163985,"high":290076.0778428361,"low":289373.19808517856,"close":289520.1270407418},{"time":1788797820,"open":289520.1270407418,"high":290134.8378413863,"low":289445.8398471204,"close":289538.7317129906},{"time":1788797880,"open":289538.7317129906,"high":290164.2178406614,"low":289485.5227311525,"close":289692.195994912},{"time":1788797940,"open":289692.195994912,"high":290167.89034057077,"low":289570.483002644,"close":289668.5164923776},{"time":1788798000,"open":289668.52951308363,"high":290149.54088335147,"low":289554.96312129527,"close":289637.85995734873},{"time":1788798060,"open":289637.85995734873,"high":290105.47088245786,"low":289492.77732405724,"close":289591.08817906457},{"time":1788798120,"open":289591.08817906457,"high":290054.0558814153,"low":289392.43845139095,"close":289503.4357947319},{"time":1788798180,"open":289503.4357947319,"high":290153.21338342596,"low":289417.354543505,"close":289565.5223946821},{"time":1788798240,"open":289565.5223946821,"high":290002.6408803728,"low":289367.65004973166,"close":289476.25346051133},{"time":1788798300,"open":289476.251589243,"high":289962.2415051437,"low":289331.8745968885,"close":289424.1617534349},{"time":1788798360,"open":289424.1617534349,"high":290087.10650686844,"low":289312.61297117063,"close":289450.7799711341},{"time":1788798420,"open":289450.7799711341,"high":289951.2240049915,"low":289283.121091563,"close":289371.27374638565},{"time":1788798480,"open":289371.27374638565,"high":290068.7440066148,"low":289311.8114230197,"close":289459.9118493985},{"time":1788798540,"open":289459.9118493985,"high":290009.9840058032,"low":289327.76674264076,"close":289432.5967846474},{"time":1788798600,"open":289432.59573550994,"high":290050.3804549844,"low":289377.46187353285,"close":289483.86923384917},{"time":1788798660,"open":289483.86923384917,"high":290043.03545490955,"low":289409.7830084436,"close":289505.5903363212},{"time":1788798720,"open":289505.5903363212,"high":290410.2854586511,"low":289505.5903363212,"close":289788.70940498135},{"time":1788798780,"open":289788.70940498135,"high":290278.07545730413,"low":289642.54086897854,"close":289750.70268529543},{"time":1788798840,"open":289750.70268529543,"high":290417.6304587259,"low":289638.0836561117,"close":289809.8538405601},{"time":1788798900,"open":289809.8613146693,"high":290580.3987838861,"low":289711.101845963,"close":289873.14575130853},{"time":1788798960,"open":289873.14575130853,"high":290436.00044917007,"low":289830.37722566875,"close":289944.93114616175},{"time":1788799020,"open":289944.93114616175,"high":290700.4204586833,"low":289903.6930668872,"close":290083.2107089419},{"time":1788799080,"open":290083.2107089419,"high":290641.6604565692,"low":289996.76604206685,"close":290103.4676669431},{"time":1788799140,"open":290103.4676669431,"high":290696.74795855116,"low":290057.53790849017,"close":290155.2554857466},{"time":1788799200,"open":290155.2453966576,"high":290553.51035046094,"low":290023.96166712826,"close":290112.82334952813},{"time":1788799260,"open":290112.82334952813,"high":290678.3753506116,"low":290026.5360926504,"close":290140.6813296116},{"time":1788799320,"open":290140.6813296116,"high":290660.0128505894,"low":289787.1301931332,"close":290160.4344104674},{"time":1788799380,"open":290160.4344104674,"high":290634.3053505584,"low":290037.2168141448,"close":290156.2636827372},{"time":1788799440,"open":290156.2636827372,"high":290531.47535043437,"low":289992.00549003977,"close":290108.541257021},{"time":1788799500,"open":290108.5502794377,"high":290656.34939003823,"low":289995.49630211893,"close":290115.4200584161},{"time":1788799560,"open":290115.4200584161,"high":290553.5193867162,"low":289972.77117588464,"close":290077.29675695725},{"time":1788799620,"open":290077.29675695725,"high":290469.0518839874,"low":289937.88902992546,"close":290014.27621390345},{"time":1788799680,"open":290014.27621390345,"high":290480.0693843433,"low":289903.1986535163,"close":289998.07067439024},{"time":1788799740,"open":289998.07067439024,"high":290399.2743817331,"low":289963.72798665275,"close":290016.9721022291},{"time":1788799800,"open":290016.95553445275,"high":290546.1577884709,"low":289919.33002147684,"close":290000.24008411955},{"time":1788799860,"open":290000.24008411955,"high":290542.4852885621,"low":289909.1992792795,"close":289997.97970087023},{"time":1788799920,"open":289997.97970087023,"high":290560.8477881063,"low":289997.97970087023,"close":290103.6636206817},{"time":1788799980,"open":290103.6636206817,"high":290586.5552874682,"low":290021.2323948149,"close":290115.76584769995},{"time":1788800040,"open":290115.76584769995,"high":290623.2802865567,"low":290010.025024333,"close":290078.3175543936},{"time":1788800100,"open":290078.328428159,"high":290571.87618009915,"low":289991.6777873226,"close":290087.44385461573},{"time":1788800160,"open":290087.44385461573,"high":290524.1336794945,"low":289979.82180025603,"close":290058.77589359623},{"time":1788800220,"open":290058.77589359623,"high":290586.5661802852,"low":289967.947477825,"close":290098.4605613873},{"time":1788800280,"open":290098.4605613873,"high":290630.63618084334,"low":289920.9777624687,"close":290062.2323697807},{"time":1788800340,"open":290062.2323697807,"high":290615.9461806573,"low":289949.90428057767,"close":290102.3456097788},{"time":1788800400,"open":290102.33668507787,"high":290630.62723989016,"low":290073.9451110625,"close":290140.42738233693},{"time":1788800460,"open":290140.42738233693,"high":290590.2297406213,"low":290018.4173772184,"close":290136.56723643094},{"time":1788800520,"open":290136.56723643094,"high":290579.2122408207,"low":290031.73097136203,"close":290122.696397914},{"time":1788800580,"open":290122.696397914,"high":290682.0422389596,"low":290059.12435096514,"close":290136.32064062473},{"time":1788800640,"open":290136.32064062473,"high":290575.5397408872,"low":290071.83940768,"close":290145.71915992827},{"time":1788800700,"open":290145.71141419624,"high":290799.5544736456,"low":290081.694503779,"close":290225.2652821658},{"time":1788800760,"open":290225.2652821658,"high":290806.89947331656,"low":290093.286354707,"close":290272.30164402735},{"time":1788800820,"open":290272.30164402735,"high":290832.606972165,"low":290192.5480557944,"close":290337.95233291655},{"time":1788800880,"open":290337.95233291655,"high":290913.40196854575,"low":290255.3561283664,"close":290332.06578866177},{"time":1788800940,"open":290332.06578866177,"high":290873.0044703554,"low":290273.0949196517,"close":290391.02648440626},{"time":1788801000,"open":290391.05161476403,"high":290946.47964548954,"low":290291.79501202394,"close":290404.79215800733},{"time":1788801060,"open":290404.79215800733,"high":291193.43494915724,"low":290378.220514331,"close":290449.80181909143},{"time":1788801120,"open":290449.80181909143,"high":290942.80714533624,"low":290376.61779670086,"close":290472.0940504203},{"time":1788801180,"open":290472.0940504203,"high":291016.2571484024,"low":290376.61779670086,"close":290505.5198580782},{"time":1788801240,"open":290505.5198580782,"high":291177.84715514793,"low":290505.5198580782,"close":290610.7955469208},{"time":1788801300,"open":290610.7971144948,"high":291034.62121902907,"low":290420.2782436045,"close":290545.78805576725},{"time":1788801360,"open":290545.78805576725,"high":291060.32872024085,"low":290459.08488138084,"close":290557.55241058266},{"time":1788801420,"open":290557.55241058266,"high":291041.9662193753,"low":290497.67783346755,"close":290589.24120953365},{"time":1788801480,"open":290589.24120953365,"high":291060.32872024085,"low":290528.82202964264,"close":290596.7385798903},{"time":1788801540,"open":290596.7385798903,"high":291023.6037185097,"low":290490.4477966626,"close":290563.8231299348},{"time":1788801600,"open":290563.79911109473,"high":291078.66715970595,"low":290539.27262015373,"close":290623.1788927012},{"time":1788801660,"open":290623.1788927012,"high":291137.4271576186,"low":290381.9336760271,"close":290555.99020164186},{"time":1788801720,"open":290555.99020164186,"high":291045.6146608801,"low":290404.30907253927,"close":290523.0059321092},{"time":1788801780,"open":290523.0059321092,"high":291012.56216205424,"low":290426.36448202055,"close":290545.6046954996},{"time":1788801840,"open":290545.6046954996,"high":290924.42216518533,"low":290358.58279702574,"close":290455.1452351782},{"time":1788801900,"open":290455.1662750183,"high":290990.5482414589,"low":290331.2844439086,"close":290442.7701155917},{"time":1788801960,"open":290442.7701155917,"high":290917.0982387476,"low":290358.9996749507,"close":290435.62356408953},{"time":1788802020,"open":290435.62356408953,"high":290928.1157391543,"low":290356.9011856704,"close":290466.42297979305},{"time":1788802080,"open":290466.42297979305,"high":291060.3257440346,"low":290379.11689580866,"close":290544.8825376578},{"time":1788802140,"open":290544.8825376578,"high":291071.3432444413,"low":290428.7482733524,"close":290550.97029612976},{"time":1788802200,"open":290550.9649442438,"high":290946.47288066096,"low":290439.3046101148,"close":290519.15174853103},{"time":1788802260,"open":290519.15174853103,"high":290902.40287984593,"low":290439.59513345186,"close":290517.2394605857},{"time":1788802320,"open":290517.2394605857,"high":290928.1103803214,"low":290396.1739284582,"close":290493.02963160194},{"time":1788802380,"open":290493.02963160194,"high":290950.1453807289,"low":290375.68570963317,"close":290488.8024682329},{"time":1788802440,"open":290488.8024682329,"high":290850.9878788951,"low":290300.75901083247,"close":290404.48553066695},{"time":1788802500,"open":290404.48743188515,"high":290817.9372822088,"low":290329.89567341126,"close":290390.77231568715},{"time":1788802560,"open":290390.77231568715,"high":290968.50978597923,"low":290252.8206486266,"close":290397.2880869882},{"time":1788802620,"open":290397.2880869882,"high":290946.47478542745,"low":290397.2880869882,"close":290495.6849019544},{"time":1788802680,"open":290495.6849019544,"high":291071.3397885541,"low":290426.5846649551,"close":290535.1052486909},{"time":1788802740,"open":290535.1052486909,"high":291078.6847887381,"low":290446.4968426029,"close":290580.7225610375},{"time":1788802800,"open":290580.70323482534,"high":291111.7179280363,"low":290448.54305745807,"close":290565.8821696125},{"time":1788802860,"open":290565.8821696125,"high":291133.7529271225,"low":290522.2547481703,"close":290605.52330040897},{"time":1788802920,"open":290605.52330040897,"high":291174.1504254473,"low":290519.86821430817,"close":290665.1332233583},{"time":1788802980,"open":290665.1332233583,"high":291141.09792681795,"low":290532.09341802384,"close":290657.7586439118},{"time":1788803040,"open":290657.7586439118,"high":291074.9929295592,"low":290555.19749329746,"close":290597.14115793636},{"time":1788803100,"open":290597.1546331007,"high":291141.1114272059,"low":290545.03814781934,"close":290641.5739549627},{"time":1788803160,"open":290641.5739549627,"high":291119.0764270979,"low":290573.42346632347,"close":290672.7752741863},{"time":1788803220,"open":290672.7752741863,"high":291181.50892740395,"low":290578.5919617595,"close":290674.8203015873},{"time":1788803280,"open":290674.8203015873,"high":291067.6614268459,"low":290536.57518688653,"close":290633.60250123846},{"time":1788803340,"open":290633.60250123846,"high":291170.49142735,"low":290535.04097964644,"close":290628.48587003455},{"time":1788803400,"open":290628.4720218667,"high":291262.2900494313,"low":290628.4720218667,"close":290757.6627886705},{"time":1788803460,"open":290757.6627886705,"high":291354.1025455066,"low":290651.5080676151,"close":290810.91842762375},{"time":1788803520,"open":290810.91842762375,"high":291332.06754644855,"low":290690.4818238744,"close":290830.1957196445},{"time":1788803580,"open":290830.1957196445,"high":291258.6175495883,"low":290690.58105522103,"close":290763.40322565485},{"time":1788803640,"open":290763.40322565485,"high":291284.32504848944,"low":290633.3701027428,"close":290795.00077496166},{"time":1788803700,"open":290795.00893151754,"high":291174.15822038974,"low":290604.08872878435,"close":290684.6450173792},{"time":1788803760,"open":290684.6450173792,"high":291188.84822017385,"low":290661.3764533507,"close":290730.67547043326},{"time":1788803820,"open":290730.67547043326,"high":291152.12322071363,"low":290637.6315684165,"close":290690.97435695434},{"time":1788803880,"open":290690.97435695434,"high":291254.95321920223,"low":290602.3962239515,"close":290677.1627764838},{"time":1788803940,"open":290677.1627764838,"high":291210.88321985,"low":290677.1627764838,"close":290735.441398383},{"time":1788804000,"open":290735.43769825425,"high":291357.7795096417,"low":290674.7450646559,"close":290837.48653019493},{"time":1788804060,"open":290837.48653019493,"high":291269.6395120589,"low":290729.9502771925,"close":290811.5895974666},{"time":1788804120,"open":290811.5895974666,"high":291192.51701417397,"low":290619.05338207056,"close":290752.85344840394},{"time":1788804180,"open":290752.85344840394,"high":291137.4295156847,"low":290602.6648290832,"close":290687.3663736103},{"time":1788804240,"open":290687.3663736103,"high":291148.4470153825,"low":286806.90653831203,"close":290575.718111452},{"time":1788804300,"open":290575.736423318,"high":291144.7928632107,"low":290575.736423318,"close":290682.7392610915},{"time":1788804360,"open":290682.7392610915,"high":291240.2778666095,"low":290569.12831592,"close":290713.13712842576},{"time":1788804420,"open":290713.13712842576,"high":291350.4528705311,"low":290622.1009776859,"close":290747.22037891037},{"time":1788804480,"open":290747.22037891037,"high":291196.2078650408,"low":290519.18785793264,"close":290669.79894442874},{"time":1788804540,"open":290669.79894442874,"high":291207.22536543297,"low":290537.7915596522,"close":290645.7201925898},{"time":1788804600,"open":290645.7126215578,"high":291207.21777977434,"low":290568.9355958136,"close":290697.7127732345},{"time":1788804660,"open":290697.7127732345,"high":291229.2527799847,"low":290602.8932604299,"close":290730.818000315},{"time":1788804720,"open":290730.818000315,"high":291265.97778033523,"low":290699.53465535305,"close":290811.52883056726},{"time":1788804780,"open":290811.52883056726,"high":291265.97778033523,"low":290563.0750919296,"close":290737.48896144674},{"time":1788804840,"open":290737.48896144674,"high":291148.45777921344,"low":290604.62101094535,"close":290709.3685992489},{"time":1788804900,"open":290709.37882048986,"high":291196.210518027,"low":290646.5020041431,"close":290679.7868978634},{"time":1788804960,"open":290679.7868978634,"high":291185.19301753445,"low":290653.4587697025,"close":290737.92575491907},{"time":1788805020,"open":290737.92575491907,"high":291177.84801720607,"low":290597.22684835736,"close":290734.3512504775},{"time":1788805080,"open":290734.3512504775,"high":291159.4855163852,"low":290606.82814498135,"close":290716.4301125417},{"time":1788805140,"open":290716.4301125417,"high":291265.9880211464,"low":290610.05096221284,"close":290772.3989047342},{"time":1788805200,"open":290772.3935793578,"high":291199.8776849857,"low":290678.6649334994,"close":290797.9249056474},{"time":1788805260,"open":290797.9249056474,"high":291199.8776849857,"low":290684.79826938343,"close":290759.589237638},{"time":1788805320,"open":290759.589237638,"high":291199.8776849857,"low":290573.49592186406,"close":290729.14932913275},{"time":1788805380,"open":290729.14932913275,"high":291067.66768149653,"low":290448.87216555,"close":290639.74918870383},{"time":1788805440,"open":290639.74918870383,"high":291008.9076799458,"low":290474.8798346719,"close":290606.6063190792},{"time":1788805500,"open":290606.6072234421,"high":291166.8260902197,"low":290513.3735690808,"close":290649.6576475123},{"time":1788805560,"open":290649.6576475123,"high":291108.0660884862,"low":290533.2008650003,"close":290630.3887592336},{"time":1788805620,"open":290630.3887592336,"high":291063.996087186,"low":290446.1259903201,"close":290584.79011967924},{"time":1788805680,"open":290584.79011967924,"high":291001.56358534406,"low":290463.6686539408,"close":290574.5132098308},{"time":1788805740,"open":290574.5132098308,"high":291005.2360854524,"low":290484.12071268266,"close":290579.6313800611},{"time":1788805800,"open":290579.6346795934,"high":291012.58439011755,"low":290437.34030877304,"close":290590.3955363981},{"time":1788805860,"open":290590.3955363981,"high":290975.85938861704,"low":290450.1980717206,"close":290540.43277851824},{"time":1788805920,"open":290540.43277851824,"high":290975.85938861704,"low":290376.5952504706,"close":290496.1289884869},{"time":1788805980,"open":290496.1289884869,"high":290880.37438471575,"low":290341.64346784604,"close":290463.7642893705},{"time":1788806040,"open":290463.7642893705,"high":290946.4793874166,"low":290304.17967441404,"close":290355.3889968125},{"time":1788806100,"open":290355.39037680434,"high":291056.65577524295,"low":290355.39037680434,"close":290502.12189301837},{"time":1788806160,"open":290502.12189301837,"high":291067.6732757455,"low":290435.98877269257,"close":290551.5909871598},{"time":1788806220,"open":290551.5909871598,"high":290968.5157712228,"low":290383.15180566383,"close":290495.219034511},{"time":1788806280,"open":290495.219034511,"high":290891.3932677052,"low":290362.01177247416,"close":290459.5223468043},{"time":1788806340,"open":290459.5223468043,"high":290909.75576854276,"low":290341.77616251755,"close":290469.29939560016},{"time":1788806400,"open":290469.2804235467,"high":290891.3742680826,"low":290379.2254603561,"close":290482.3033313618},{"time":1788806460,"open":290482.3033313618,"high":290898.7192679379,"low":290372.8915848112,"close":290498.9299523306},{"time":1788806520,"open":290498.9299523306,"high":291104.3792638854,"low":290403.09933868784,"close":290550.98719222686},{"time":1788806580,"open":290550.98719222686,"high":291056.63676482614,"low":290408.0466083222,"close":290568.1680745973},{"time":1788806640,"open":290568.1680745973,"high":291115.3967636683,"low":290452.32604777964,"close":290610.9301070405},{"time":1788806700,"open":290610.933983568,"high":291060.31314727565,"low":290522.246937375,"close":290653.25423762505},{"time":1788806760,"open":290653.25423762505,"high":291045.6231473692,"low":290503.6653619086,"close":290634.03621388745},{"time":1788806820,"open":290634.03621388745,"high":291063.9856472523,"low":290478.46006508556,"close":290638.20668135415},{"time":1788806880,"open":290638.20668135415,"high":291155.79814666783,"low":290484.97720082814,"close":290654.04126966005},{"time":1788806940,"open":290654.04126966005,"high":291335.7506455224,"low":290529.773320763,"close":290776.36710254336},{"time":1788807000,"open":290776.36327725207,"high":291332.0743129438,"low":290711.7284833023,"close":290858.6740646264},{"time":1788807060,"open":290858.6740646264,"high":291317.3843132306,"low":290656.87199865334,"close":290777.70740010886},{"time":1788807120,"open":290777.70740010886,"high":291563.6581516644,"low":290755.6354727525,"close":290881.16788609384},{"time":1788807180,"open":290881.16788609384,"high":291346.76431265706,"low":290725.65153133916,"close":290887.66788278363},{"time":1788807240,"open":290887.66788278363,"high":291295.3493136607,"low":290800.4225511861,"close":290885.53872789844},{"time":1788807300,"open":290885.5501800279,"high":291295.36078192433,"low":290786.6632636203,"close":290917.9770809335},{"time":1788807360,"open":290917.9770809335,"high":291269.65328141407,"low":290591.8135406123,"close":290856.63670224766},{"time":1788807420,"open":290856.63670224766,"high":291185.1857797375,"low":290560.03999951464,"close":290692.3051573061},{"time":1788807480,"open":290692.3051573061,"high":291295.36078192433,"low":290635.36884885177,"close":290821.58615243394},{"time":1788807540,"open":290821.58615243394,"high":291229.25578061223,"low":290666.07852079545,"close":290772.38452578225},{"time":1788807600,"open":290772.37927907734,"high":291225.57802565687,"low":290672.36601758667,"close":290812.9438969139},{"time":1788807660,"open":290812.9438969139,"high":291152.12802552426,"low":290631.18203290843,"close":290782.0119388336},{"time":1788807720,"open":290782.0119388336,"high":291199.87052561046,"low":290618.1541275487,"close":290726.75415954425},{"time":1788807780,"open":290726.75415954425,"high":291115.403025458,"low":290319.1682990208,"close":290641.3669404318},{"time":1788807840,"open":290641.3669404318,"high":291229.2505256635,"low":290569.9496799514,"close":290704.5515969285},{"time":1788807900,"open":290704.5543966114,"high":291203.5458301056,"low":290618.0813230078,"close":290742.0268489846},{"time":1788807960,"open":290742.0268489846,"high":291188.8558299376,"low":290645.79275065265,"close":290753.8966686684},{"time":1788808020,"open":290753.8966686684,"high":291155.8033295596,"low":290614.679863701,"close":290752.44297963294},{"time":1788808080,"open":290752.44297963294,"high":291152.1308295177,"low":290591.1623752586,"close":290699.8807693994},{"time":1788808140,"open":290699.8807693994,"high":291133.76832930767,"low":290529.79431551805,"close":290663.24468009855},{"time":1788808200,"open":290663.2460042817,"high":291177.83965633914,"low":290552.8860953601,"close":290689.732670001},{"time":1788808260,"open":290689.732670001,"high":291078.6821547535,"low":290574.8371291369,"close":290674.3228112867},{"time":1788808320,"open":290674.3228112867,"high":291071.337154636,"low":290600.1842680436,"close":290674.00860629557},{"time":1788808380,"open":290674.00860629557,"high":291093.3721549884,"low":290580.6090229926,"close":290675.3513784288},{"time":1788808440,"open":290675.3513784288,"high":291082.3546548122,"low":290606.36315092223,"close":290691.8751361556},{"time":1788808500,"open":290691.8641636818,"high":291086.0161675195,"low":290607.25649957045,"close":290706.24872585334},{"time":1788808560,"open":290706.24872585334,"high":291188.8461652825,"low":290635.1480447301,"close":290728.92610283056},{"time":1788808620,"open":290728.92610283056,"high":291166.81116576184,"low":290606.7245991535,"close":290717.5049155637},{"time":1788808680,"open":290717.5049155637,"high":291166.81116576184,"low":290651.8627493799,"close":290754.0721461698},{"time":1788808740,"open":290754.0721461698,"high":291170.48366568197,"low":290641.0914851536,"close":290735.5187506564},{"time":1788808800,"open":290735.52892484196,"high":291177.83885518624,"low":290631.65126667917,"close":290730.98799675895},{"time":1788808860,"open":290730.98799675895,"high":291273.32385645044,"low":290650.1054183136,"close":290768.20728366135},{"time":1788808920,"open":290768.20728366135,"high":291357.79135756876,"low":290744.1074786666,"close":290880.7632837611},{"time":1788808980,"open":290880.7632837611,"high":291343.1013573743,"low":290809.4467998641,"close":290934.76522720663},{"time":1788809040,"open":290934.76522720663,"high":291453.276358833,"low":290820.2014983695,"close":290938.6039617774},{"time":1788809100,"open":290938.6071837699,"high":291401.8645852752,"low":290800.8833219448,"close":290942.5827937481},{"time":1788809160,"open":290942.5827937481,"high":291317.39708322135,"low":290804.3382000528,"close":290888.6183387944},{"time":1788809220,"open":290888.6183387944,"high":291401.8645852752,"low":290816.1029539529,"close":290921.91302297753},{"time":1788809280,"open":290921.91302297753,"high":291372.4845845608,"low":290814.7281460329,"close":290928.9254045653},{"time":1788809340,"open":290928.9254045653,"high":291372.4845845608,"low":290796.1767850701,"close":290921.40208883636},{"time":1788809400,"open":290921.39796488563,"high":291460.6204551094,"low":290860.4000508233,"close":290962.555999991},{"time":1788809460,"open":290962.555999991,"high":291504.69045555627,"low":290866.62384848174,"close":290981.1505627667},{"time":1788809520,"open":290981.1505627667,"high":291960.0804601734,"low":290913.78176648595,"close":291260.8636749579},{"time":1788809580,"open":291260.8636749579,"high":291772.7829582744,"low":291139.67468971346,"close":291259.3707327732},{"time":1788809640,"open":291259.3707327732,"high":292098.08203008847,"low":291160.0639944726,"close":291324.85735443304},{"time":1788809700,"open":291324.85557578405,"high":292077.5986781201,"low":291247.3347083101,"close":291472.374686663},{"time":1788809760,"open":291472.374686663,"high":292037.2011779572,"low":291366.5976437415,"close":291527.6899129378},{"time":1788809820,"open":291527.6899129378,"high":291963.75117766095,"low":291337.79144603247,"close":291484.50374672556},{"time":1788809880,"open":291484.50374672556,"high":291871.93867729063,"low":291340.2797653997,"close":291449.641671208},{"time":1788809940,"open":291449.641671208,"high":291916.00867746834,"low":291330.9143775514,"close":291431.3611170669},{"time":1788810000,"open":291431.36771530175,"high":291780.13278305146,"low":291305.75846205576,"close":291381.05997334066},{"time":1788810060,"open":291381.05997334066,"high":291816.8577840311,"low":291207.51207482576,"close":291350.4305751947},{"time":1788810120,"open":291350.4305751947,"high":291780.13278305146,"low":291237.2618644491,"close":291323.4286192696},{"time":1788810180,"open":291323.4286192696,"high":291743.40778207185,"low":291262.62307437067,"close":291349.98604322865},{"time":1788810240,"open":291349.98604322865,"high":291743.40778207185,"low":291269.8462006014,"close":291336.4641566749},{"time":1788810300,"open":291336.465558333,"high":291802.16918753786,"low":291252.6827264865,"close":291347.52948629955},{"time":1788810360,"open":291347.52948629955,"high":291871.9466897348,"low":291216.8140492576,"close":291368.3792174855},{"time":1788810420,"open":291368.3792174855,"high":291743.4091856877,"low":291252.4974612612,"close":291330.3670768625},{"time":1788810480,"open":291330.3670768625,"high":291743.4091856877,"low":291252.2800783319,"close":291327.9996891922},{"time":1788810540,"open":291327.9996891922,"high":291875.61918985046,"low":291224.9490693059,"close":291356.15496055427},{"time":1788810600,"open":291356.1447871735,"high":291912.33399820526,"low":291317.79566875525,"close":291428.02176968596},{"time":1788810660,"open":291428.02176968596,"high":291890.2989982809,"low":291328.9971680208,"close":291433.2181544422},{"time":1788810720,"open":291433.2181544422,"high":291919.6789981801,"low":291347.7443981278,"close":291446.07042800606},{"time":1788810780,"open":291446.07042800606,"high":291927.02399815485,"low":291353.17347324983,"close":291449.8426414584},{"time":1788810840,"open":291449.8426414584,"high":291919.6789981801,"low":291309.1684190691,"close":291419.02838990785},{"time":1788810900,"open":291419.02499152644,"high":291798.48309578956,"low":291268.1910062807,"close":291430.2866538743},{"time":1788810960,"open":291430.2866538743,"high":291813.1730955678,"low":291280.60088477813,"close":291356.4759217254},{"time":1788811020,"open":291356.4759217254,"high":291824.1905954015,"low":291300.8516057911,"close":291389.6304049942},{"time":1788811080,"open":291389.6304049942,"high":291761.75809634384,"low":291256.14143594954,"close":291341.94343974313},{"time":1788811140,"open":291341.94343974313,"high":291893.9680943483,"low":291256.9847971786,"close":291375.87664290296},{"time":1788811200,"open":291375.8731666701,"high":291952.7246103465,"low":291318.730975457,"close":291427.64436917973},{"time":1788811260,"open":291427.64436917973,"high":291853.5671130261,"low":291293.17799149494,"close":291420.8433265183},{"time":1788811320,"open":291420.8433265183,"high":291794.80711461406,"low":291270.2665670426,"close":291371.0284730317},{"time":1788811380,"open":291371.0284730317,"high":291802.15211441554,"low":291217.06197844434,"close":291336.77233196853},{"time":1788811440,"open":291336.77233196853,"high":291743.39211600344,"low":291186.34408482944,"close":291298.7152899166},{"time":1788811500,"open":291298.72116220597,"high":291622.205498089,"low":290992.83372005896,"close":291159.8827160777},{"time":1788811560,"open":291159.8827160777,"high":291523.04799876973,"low":290946.0206776413,"close":291050.2783636412},{"time":1788811620,"open":291050.2783636412,"high":291361.45799987897,"low":290856.19506109325,"close":290948.1905377633},{"time":1788811680,"open":290948.1905377633,"high":291523.04799876973,"low":290798.46621636715,"close":290957.46441214107},{"time":1788811740,"open":290957.46441214107,"high":291464.2879991731,"low":290908.85910298594,"close":291023.6412625779},{"time":1788811800,"open":291023.6406359242,"high":291412.87237203424,"low":290843.705838616,"close":290933.9820617358},{"time":1788811860,"open":290933.9820617358,"high":291398.1823721667,"low":290915.4941811488,"close":290989.22473098175},{"time":1788811920,"open":290989.22473098175,"high":291346.76737263036,"low":290776.8716965474,"close":290917.9881053849},{"time":1788811980,"open":290917.9881053849,"high":291387.16487226606,"low":290838.4505600183,"close":290916.86695832864},{"time":1788812040,"open":290916.86695832864,"high":291409.1998720674,"low":290802.7426058405,"close":290877.5959717936},{"time":1788812100,"open":290877.60229339905,"high":291361.4637046191,"low":290813.8538221273,"close":290923.1198898579},{"time":1788812160,"open":290923.1198898579,"high":291376.1537048059,"low":290811.823386814,"close":290901.4502750539},{"time":1788812220,"open":290901.4502750539,"high":291376.1537048059,"low":290876.42062216456,"close":290937.41255016346},{"time":1788812280,"open":290937.41255016346,"high":291420.2237053662,"low":290890.95303512865,"close":290953.18684194883},{"time":1788812340,"open":290953.18684194883,"high":291449.6037057398,"low":290953.18684194883,"close":291021.0901167941},{"time":1788812400,"open":291021.0890911095,"high":291405.5326781399,"low":290853.4417507826,"close":290947.9147634684},{"time":1788812460,"open":290947.9147634684,"high":291376.1526778699,"low":290816.93390338606,"close":290902.4736168497},{"time":1788812520,"open":290902.4736168497,"high":291258.6326767899,"low":290707.00826643594,"close":290825.47580099356},{"time":1788812580,"open":290825.47580099356,"high":291188.8551761486,"low":290670.35815389577,"close":290737.6566019263},{"time":1788812640,"open":290737.6566019263,"high":291302.7026771949,"low":290678.5489473589,"close":290797.8228549555},{"time":1788812700,"open":290797.833356295,"high":291265.98819510295,"low":290739.5843522288,"close":290836.12758974347},{"time":1788812760,"open":290836.12758974347,"high":291229.2631934392,"low":290749.3735858094,"close":290758.54421487765},{"time":1788812820,"open":290758.54421487765,"high":291284.3506959348,"low":290755.9921971414,"close":290807.89305160026},{"time":1788812880,"open":290807.89305160026,"high":291265.98819510295,"low":290791.47149125044,"close":290844.2971458196},{"time":1788812940,"open":290844.2971458196,"high":291254.9706946038,"low":290795.5314193329,"close":290843.51965349587},{"time":1788813000,"open":290843.5014536309,"high":291339.4199675328,"low":290799.5274258251,"close":290853.24283095327},{"time":1788813060,"open":290853.24283095327,"high":291306.3674681037,"low":290808.71619452315,"close":290877.1932070927},{"time":1788813120,"open":290877.1932070927,"high":291409.1974663275,"low":290790.57121160487,"close":290875.1647654324},{"time":1788813180,"open":290875.1647654324,"high":291335.74746759626,"low":290869.9344723455,"close":290916.8396437959},{"time":1788813240,"open":290916.8396437959,"high":291335.74746759626,"low":290824.1075575946,"close":290937.79077813093},{"time":1788813300,"open":290937.7882802419,"high":291343.0899661005,"low":290827.65984276665,"close":290908.93029786745},{"time":1788813360,"open":290908.93029786745,"high":291343.0899661005,"low":290786.91050797625,"close":290899.115210184},{"time":1788813420,"open":290899.115210184,"high":291299.01996724016,"low":290783.17665247,"close":290864.20508009207},{"time":1788813480,"open":290864.20508009207,"high":291265.9674680949,"low":290806.5553661795,"close":290853.2477400981},{"time":1788813540,"open":290853.2477400981,"high":290922.6254519734,"low":290756.72204394796,"close":290842.11574400327},{"time":1788813600,"open":290842.1236898273,"high":290921.5316499954,"low":290794.43195160996,"close":290863.5080055445},{"time":1788813660,"open":290863.5080055445,"high":291357.78792563267,"low":290773.1698956774,"close":290869.67173975473},{"time":1788813720,"open":290869.67173975473,"high":291313.7179255683,"low":290743.41293257644,"close":290869.35312938376},{"time":1788813780,"open":290869.35312938376,"high":291288.0104255308,"low":290734.592113703,"close":290835.0250468262},{"time":1788813840,"open":290835.0250468262,"high":291214.56042542343,"low":290630.5992964767,"close":290734.40313940204},{"time":1788813900,"open":290734.39804221643,"high":291225.5728196426,"low":290566.359080237,"close":290734.1920194127},{"time":1788813960,"open":290734.1920194127,"high":291276.9878188163,"low":290590.6886166353,"close":290766.61394114926},{"time":1788814020,"open":290766.61394114926,"high":291192.5203201738,"low":290692.59014818136,"close":290784.4304587824},{"time":1788814080,"open":290784.4304587824,"high":291379.8178171637,"low":290674.99028281437,"close":290824.61826863256},{"time":1788814140,"open":290824.61826863256,"high":291376.1453172227,"low":290728.0978545436,"close":290866.3562966361},{"time":1788814200,"open":290866.3745202568,"high":291354.1285717568,"low":290829.7183224459,"close":290925.4166221847},{"time":1788814260,"open":290925.4166221847,"high":291445.9410760336,"low":290843.6538946178,"close":290991.4769357235},{"time":1788814320,"open":290991.4769357235,"high":291409.2160743229,"low":290885.4309721863,"close":290998.5406632911},{"time":1788814380,"open":290998.5406632911,"high":291405.5435741518,"low":290813.580542289,"close":290966.9080806066},{"time":1788814440,"open":290966.9080806066,"high":291269.6610678222,"low":290724.69395390106,"close":290828.64810936636},{"time":1788814500,"open":290828.6397848136,"high":291365.1377323608,"low":290757.50242352183,"close":290879.01256356965},{"time":1788814560,"open":290879.01256356965,"high":291332.08523176727,"low":290879.01256356965,"close":290958.07006240386},{"time":1788814620,"open":290958.07006240386,"high":291368.81023242674,"low":290834.4766446619,"close":290931.65512211353},{"time":1788814680,"open":290931.65512211353,"high":291288.0152309758,"low":290821.41111182125,"close":290911.01004444226},{"time":1788814740,"open":290911.01004444226,"high":291339.43023189914,"low":290821.6629684086,"close":290917.72094802436},{"time":1788814800,"open":290917.7071250648,"high":291431.22888618836,"low":290838.66212772916,"close":290945.7379287766},{"time":1788814860,"open":290945.7379287766,"high":291405.5213869482,"low":290926.44560503657,"close":291004.22864013637},{"time":1788814920,"open":291004.22864013637,"high":291460.60888531996,"low":290861.98796951154,"close":290985.03697696474},{"time":1788814980,"open":290985.03697696474,"high":291372.46888792515,"low":290866.8544679087,"close":290945.0678069561},{"time":1788815040,"open":290945.0678069561,"high":291376.1413878166,"low":290852.3550415303,"close":290952.1314719346},{"time":1788815100,"open":290952.144995571,"high":291335.7574304775,"low":290828.2914023169,"close":290927.95496956713},{"time":1788815160,"open":290927.95496956713,"high":291288.0149296695,"low":290807.42234100826,"close":290901.3841764125},{"time":1788815220,"open":290901.3841764125,"high":291262.30742923444,"low":290776.5308946171,"close":290877.4376140865},{"time":1788815280,"open":290877.4376140865,"high":291203.54742824,"low":290778.7570755264,"close":290819.0191495602},{"time":1788815340,"open":290819.0191495602,"high":291229.2549286751,"low":290740.2456933681,"close":290830.2116777854},{"time":1788815400,"open":290830.2057810355,"high":291203.54152392055,"low":290699.6378006095,"close":290815.94333357835},{"time":1788815460,"open":290815.94333357835,"high":291321.0615235266,"low":290774.2278724135,"close":290846.3250639159},{"time":1788815520,"open":290846.3250639159,"high":291258.6290237359,"low":290805.8411899161,"close":290863.7716546055},{"time":1788815580,"open":290863.7716546055,"high":291265.9740237113,"low":290720.8659310547,"close":290799.21278635104},{"time":1788815640,"open":290799.21278635104,"high":291445.9265231081,"low":290799.21278635104,"close":290949.5949198161},{"time":1788815700,"open":290949.603519496,"high":291460.62513784313,"low":290719.2559719549,"close":290990.24090956023},{"time":1788815760,"open":290990.24090956023,"high":291265.9826327425,"low":290819.17348423786,"close":290893.2326344516},{"time":1788815820,"open":290893.2326344516,"high":291313.7251339936,"low":290825.2919186945,"close":290922.0717815401},{"time":1788815880,"open":290922.0717815401,"high":291247.62013226125,"low":290792.48144748603,"close":290892.0431877478},{"time":1788815940,"open":290892.0431877478,"high":291431.2451370732,"low":290800.3496171884,"close":290932.065369505},{"time":1788816000,"open":290932.06554566626,"high":291346.77781127207,"low":290900.4012979249,"close":290981.80301894323},{"time":1788816060,"open":290981.80301894323,"high":291464.29781442287,"low":290911.4577185581,"close":291010.9404079446},{"time":1788816120,"open":291010.9404079446,"high":291387.17531235516,"low":290948.53238662664,"close":290992.7904400302},{"time":1788816180,"open":290992.7904400302,"high":291350.45031137054,"low":290938.6620193698,"close":290998.23269703495},{"time":1788816240,"open":290998.23269703495,"high":291350.45031137054,"low":290955.599090567,"close":291005.75108450354},{"time":1788816300,"open":291005.7519061983,"high":291431.2461364329,"low":290901.84729956934,"close":290996.16930775304},{"time":1788816360,"open":290996.16930775304,"high":291350.45113403857,"low":290837.3822595789,"close":290957.18799721106},{"time":1788816420,"open":290957.18799721106,"high":291310.05363284145,"low":290846.38221185224,"close":290928.57445011643},{"time":1788816480,"open":290928.57445011643,"high":291310.05363284145,"low":290829.97830069513,"close":290922.03659779247},{"time":1788816540,"open":290922.03659779247,"high":291302.7086326238,"low":290838.75383832486,"close":290906.20978846983},{"time":1788816600,"open":290906.2106907358,"high":291339.4345373217,"low":290851.0134490545,"close":290924.6264425608},{"time":1788816660,"open":290924.6264425608,"high":291313.72703648015,"low":290841.7381155298,"close":290917.3546915215},{"time":1788816720,"open":290917.3546915215,"high":291277.0020352779,"low":290771.4761618627,"close":290895.5376945396},{"time":1788816780,"open":290895.5376945396,"high":291258.6395346768,"low":290748.22067913896,"close":290843.67047462956},{"time":1788816840,"open":290843.67047462956,"high":291196.20703263296,"low":290739.272740917,"close":290824.18655615667},{"time":1788816900,"open":290824.1708622558,"high":291288.00381670764,"low":290666.66471159033,"close":290775.13084933},{"time":1788816960,"open":290775.13084933,"high":291229.24381795496,"low":290695.7865545364,"close":290789.89144287264},{"time":1788817020,"open":290789.89144287264,"high":291254.9513174092,"low":290752.8155781933,"close":290835.95573692326},{"time":1788817080,"open":290835.95573692326,"high":291236.58881779906,"low":290691.3963587042,"close":290803.32827555225},{"time":1788817140,"open":290803.32827555225,"high":291185.1738188905,"low":290780.6522098696,"close":290852.8742625474},{"time":1788817200,"open":290852.88836034713,"high":291207.2229333972,"low":290613.07118481776,"close":290740.8943087281},{"time":1788817260,"open":290740.8943087281,"high":291159.4804320966,"low":290633.1495744246,"close":290720.2558979981},{"time":1788817320,"open":290720.2558979981,"high":291119.082930996,"low":290710.1963590614,"close":290780.636167798},{"time":1788817380,"open":290780.636167798,"high":291335.76043689897,"low":290654.5078048274,"close":290783.8660825508},{"time":1788817440,"open":290783.8660825508,"high":291240.2754342977,"low":290585.37003725214,"close":290741.8419891975},{"time":1788817500,"open":290741.83236934664,"high":291229.2482980194,"low":290615.64307873364,"close":290740.6293064795},{"time":1788817560,"open":290740.6293064795,"high":292327.32579160214,"low":290699.1028860145,"close":290794.47264214384},{"time":1788817620,"open":290794.47264214384,"high":291291.68079765455,"low":290659.03485085897,"close":290818.8248870298},{"time":1788817680,"open":290818.8248870298,"high":291265.9732978048,"low":290687.0165231686,"close":290785.8709999999},{"time":1788817740,"open":290785.8709999999,"high":291225.5757980409,"low":290647.1600630688,"close":290758.2097000343},{"time":1788817800,"open":290758.20130301395,"high":291155.78988994606,"low":290664.8685883787,"close":290766.52669178287},{"time":1788817860,"open":290766.52669178287,"high":291119.0648912213,"low":290610.9501515106,"close":290692.97028139234},{"time":1788817920,"open":290692.97028139234,"high":291115.3923913488,"low":290613.31036069634,"close":290691.0563140065},{"time":1788817980,"open":290691.0563140065,"high":291295.34488510014,"low":290636.8205323911,"close":290777.33859370305},{"time":1788818040,"open":290777.33859370305,"high":291207.20488816075,"low":290654.5980528629,"close":290761.96483768756},{"time":1788818100,"open":290761.987154833,"high":291236.60724071495,"low":290667.91738377867,"close":290766.61850803706},{"time":1788818160,"open":290766.61850803706,"high":290833.66052377905,"low":290680.2761543592,"close":290743.3962936948},{"time":1788818220,"open":290743.3962936948,"high":291188.8647387083,"low":290696.6275022522,"close":290755.04350953747},{"time":1788818280,"open":290755.04350953747,"high":291254.9697414867,"low":290657.1849708541,"close":290770.7957074718},{"time":1788818340,"open":290770.7957074718,"high":291188.8647387083,"low":290339.92960302747,"close":290740.89096993214},{"time":1788818400,"open":290740.8884703655,"high":291093.377232098,"low":290526.7080074773,"close":290629.0751682555},{"time":1788818460,"open":290629.0751682555,"high":291030.94473001076,"low":290353.0332035659,"close":290564.9578642104},{"time":1788818520,"open":290564.9578642104,"high":291141.1197336942,"low":290232.6121511377,"close":290546.8709250919},{"time":1788818580,"open":290546.8709250919,"high":291192.53473541315,"low":290524.0639400537,"close":290666.7887599688},{"time":1788818640,"open":290666.7887599688,"high":291251.29473737767,"low":290640.72937419155,"close":290746.64580999495},{"time":1788818700,"open":290746.62794051366,"high":291262.29433657153,"low":290503.25053258764,"close":290701.7408773454},{"time":1788818760,"open":290701.7408773454,"high":291203.53433821845,"low":290507.60436212394,"close":290617.7103598074},{"time":1788818820,"open":290617.7103598074,"high":291357.7793338953,"low":290617.7103598074,"close":290787.5112947097},{"time":1788818880,"open":290787.5112947097,"high":291251.2768368803,"low":290690.486102598,"close":290791.8922494213},{"time":1788818940,"open":290791.8922494213,"high":291265.9668364686,"low":290646.6807274801,"close":290777.53282260156},{"time":1788819000,"open":290777.5358987164,"high":291254.95241794275,"low":290754.8500211587,"close":290823.7009306837},{"time":1788819060,"open":290823.7009306837,"high":291265.9699177505,"low":290593.8665243394,"close":290807.9135029129},{"time":1788819120,"open":290807.9135029129,"high":291155.79491967295,"low":290514.13017773896,"close":290634.50325582194},{"time":1788819180,"open":290634.50325582194,"high":291155.79491967295,"low":290545.88466860075,"close":290672.8156147469},{"time":1788819240,"open":290672.8156147469,"high":291071.3274211468,"low":290550.17720653256,"close":290635.7146089341},{"time":1788819300,"open":290635.7096324964,"high":291078.66743699636,"low":290480.807524334,"close":290597.76681090903},{"time":1788819360,"open":290597.76681090903,"high":290975.8374405514,"low":290207.1397294227,"close":290415.515499192},{"time":1788819420,"open":290415.515499192,"high":290997.8724397896,"low":290169.230677604,"close":290330.46505098697},{"time":1788819480,"open":290330.46505098697,"high":290880.3524438524,"low":290191.1940331549,"close":290340.15450599784},{"time":1788819540,"open":290340.15450599784,"high":290814.2474461378,"low":290177.47463622346,"close":290296.8752567971},{"time":1788819600,"open":290296.8827942548,"high":290755.49499753455,"low":290054.0831749435,"close":290190.43703102664},{"time":1788819660,"open":290190.43703102664,"high":290854.65249668114,"low":290190.43703102664,"close":290347.31157053204},{"time":1788819720,"open":290347.31157053204,"high":290939.11999595416,"low":290332.32672184904,"close":290463.44596946985},{"time":1788819780,"open":290463.44596946985,"high":291078.67499475303,"low":290426.61232375586,"close":290569.18994178757},{"time":1788819840,"open":290569.18994178757,"high":291166.8149939944,"low":290554.08076620224,"close":290677.0117998476}]},"pricing":{"AED":"derived"},"outliers_excluded":7,"wicks_clipped":0}