{"as_of":"2026-09-06T12:53:27.643489+00:00","base":"BTC","window_minutes":1440,"series":{"ILS":[{"time":1788612780,"open":238982.74706348256,"high":239216.90802679298,"low":238949.35755086062,"close":238982.74706348256},{"time":1788612840,"open":238982.74706348256,"high":239297.84506413242,"low":238784.77975097398,"close":239009.35075763063},{"time":1788612900,"open":239038.68379741148,"high":239399.16637282987,"low":238848.5639550439,"close":239084.80063634316},{"time":1788612960,"open":239084.80063634316,"high":239483.11137932236,"low":238903.13928677485,"close":239118.06531816456},{"time":1788613020,"open":239118.06531816456,"high":239363.18994147595,"low":238831.44105010404,"close":239077.59163736587},{"time":1788613080,"open":239077.59163736587,"high":239336.2076179605,"low":238821.72621680048,"close":238900.5039887868},{"time":1788613140,"open":238900.5039887868,"high":239279.24493498344,"low":238774.7562144041,"close":239001.71371962043},{"time":1788613200,"open":239015.42109371384,"high":239271.98077097913,"low":238775.5887797079,"close":238975.84345948632},{"time":1788613260,"open":238975.84345948632,"high":239052.5119533307,"low":238804.41802896268,"close":238993.20283608744},{"time":1788613320,"open":238993.20283608744,"high":239247.99510784817,"low":238718.88589597432,"close":238955.68757432527},{"time":1788613380,"open":238955.68757432527,"high":239218.01302893445,"low":238735.80416330672,"close":238991.47246932302},{"time":1788613440,"open":238991.47246932302,"high":239256.98973152228,"low":238724.23109904915,"close":238952.37866229983},{"time":1788613500,"open":238940.916936446,"high":239260.5037149086,"low":238783.10875867246,"close":238983.04484982367},{"time":1788613560,"open":238983.04484982367,"high":239215.53275374422,"low":238752.03667022067,"close":238953.34375413536},{"time":1788613620,"open":238953.34375413536,"high":239191.5482411232,"low":238925.29146247532,"close":238943.00155767554},{"time":1788613680,"open":238943.00155767554,"high":238998.77272093188,"low":238760.45127935035,"close":238949.67496249446},{"time":1788613740,"open":238949.67496249446,"high":239212.5346896666,"low":238710.85623865752,"close":238893.98650890272},{"time":1788613800,"open":238888.71605970978,"high":239138.30326020526,"low":238682.51086334928,"close":238876.59593341648},{"time":1788613860,"open":238876.59593341648,"high":239168.28323955237,"low":238682.8987017936,"close":238837.29602855846},{"time":1788613920,"open":238837.29602855846,"high":239147.2972540094,"low":238676.02868195364,"close":238806.59220168449},{"time":1788613980,"open":238806.59220168449,"high":239231.24119618133,"low":238665.02913884728,"close":238874.66605569975},{"time":1788614040,"open":238874.66605569975,"high":239318.18313628796,"low":238733.18304855947,"close":238974.8312819723},{"time":1788614100,"open":239024.32955533938,"high":239340.76495716203,"low":238859.08232292105,"close":239045.574526357},{"time":1788614160,"open":239045.574526357,"high":239349.76081387015,"low":238832.4016555668,"close":238965.6322211874},{"time":1788614220,"open":238965.6322211874,"high":239322.77324374582,"low":238807.85881267046,"close":239011.05467820476},{"time":1788614280,"open":239011.05467820476,"high":239253.8050089836,"low":238758.29499804165,"close":238982.01219115694},{"time":1788614340,"open":238982.01219115694,"high":239259.802246789,"low":238730.7755991944,"close":238954.17577334674},{"time":1788614400,"open":238989.40803171007,"high":239319.07205605117,"low":238826.2556174019,"close":239026.83820053167},{"time":1788614460,"open":239026.83820053167,"high":239370.0560935578,"low":238857.42533964955,"close":239090.3320632618},{"time":1788614520,"open":239090.3320632618,"high":239448.0316803326,"low":238880.91437611426,"close":239120.6089993328},{"time":1788614580,"open":239120.6089993328,"high":239511.01196195843,"low":238963.1953162853,"close":239182.4477638466},{"time":1788614640,"open":239182.4477638466,"high":239502.01477886902,"low":239014.98416755203,"close":239223.915590633},{"time":1788614700,"open":239124.0355715907,"high":239360.04932452834,"low":238889.73536361958,"close":239079.60444057282},{"time":1788614760,"open":239079.60444057282,"high":239369.0427511421,"low":238890.02390912807,"close":239097.9772483667},{"time":1788614820,"open":239097.9772483667,"high":239366.04494227085,"low":238890.53673869107,"close":239094.4762551809},{"time":1788614880,"open":239094.4762551809,"high":239330.0712358159,"low":239072.82935350697,"close":239108.16050625994},{"time":1788614940,"open":239108.16050625994,"high":239126.8197943455,"low":238902.62024471717,"close":239098.51538919317},{"time":1788615000,"open":239114.30514080368,"high":239366.86232696832,"low":238921.41274987583,"close":239116.16171149863},{"time":1788615060,"open":239116.16171149863,"high":239336.8822585423,"low":238876.79752878327,"close":239004.96166724773},{"time":1788615120,"open":239004.96166724773,"high":239351.87229275532,"low":238878.24245546848,"close":239082.7348217626},{"time":1788615180,"open":239082.7348217626,"high":239387.84837486653,"low":238646.89003894496,"close":239028.44096963684},{"time":1788615240,"open":239028.44096963684,"high":239312.89820380148,"low":238833.46879773174,"close":239024.68085099154},{"time":1788615300,"open":239008.98753686412,"high":239279.1991065449,"low":238831.3024838077,"close":239006.0215991583},{"time":1788615360,"open":239006.0215991583,"high":239279.1991065449,"low":238738.1510678366,"close":238954.59705253335},{"time":1788615420,"open":238954.59705253335,"high":239189.264806347,"low":238679.34872285335,"close":238884.42582486552},{"time":1788615480,"open":238884.42582486552,"high":239099.3305061491,"low":238650.30229600993,"close":238844.81605280677},{"time":1788615540,"open":238844.81605280677,"high":239072.35021608972,"low":238628.9036712633,"close":238839.0354122303},{"time":1788615600,"open":238885.56291910412,"high":239331.80914837247,"low":238664.15710406232,"close":238923.4365857873},{"time":1788615660,"open":238923.4365857873,"high":239301.82520836388,"low":238753.3432964843,"close":239012.06819355642},{"time":1788615720,"open":239012.06819355642,"high":239139.91193231763,"low":238654.44752867156,"close":238855.72818467385},{"time":1788615780,"open":238855.72818467385,"high":239085.9408403022,"low":238630.8794004018,"close":238819.3024436749},{"time":1788615840,"open":238819.3024436749,"high":239109.92799230907,"low":238627.8900893851,"close":238820.34658891085},{"time":1788615900,"open":238805.61672870244,"high":239149.14803463075,"low":238655.29846108207,"close":238870.0814896845},{"time":1788615960,"open":238870.0814896845,"high":239194.12117063845,"low":238695.06830003732,"close":238911.88220407313},{"time":1788616020,"open":238911.88220407313,"high":239218.1068431759,"low":238735.18719127582,"close":238927.83074008627},{"time":1788616080,"open":238927.83074008627,"high":239209.11221597437,"low":238728.11852424298,"close":238938.31686496772},{"time":1788616140,"open":238938.31686496772,"high":239215.10863410874,"low":238735.50613661576,"close":238942.1377692288},{"time":1788616200,"open":238929.22430974888,"high":239160.20776367557,"low":238276.20424334635,"close":238685.7316995792},{"time":1788616260,"open":238685.7316995792,"high":238983.32298884157,"low":238372.7756935835,"close":238603.51921715253},{"time":1788616320,"open":238603.51921715253,"high":238989.31908290376,"low":238409.78576551346,"close":238617.91013538348},{"time":1788616380,"open":238617.91013538348,"high":238920.3640011888,"low":238405.2109909364,"close":238616.40390271443},{"time":1788616440,"open":238616.40390271443,"high":238995.31517696593,"low":238481.5309381478,"close":238700.6436611493},{"time":1788616500,"open":238737.41482798805,"high":239041.12726374343,"low":238574.8144428862,"close":238768.95847423046},{"time":1788616560,"open":238768.95847423046,"high":239032.13173712787,"low":238507.25129278185,"close":238728.4243266661},{"time":1788616620,"open":238728.4243266661,"high":238996.1496306657,"low":238507.93666763033,"close":238693.9995783204},{"time":1788616680,"open":238693.9995783204,"high":239038.12875487158,"low":238509.72797225002,"close":238742.86606872905},{"time":1788616740,"open":238742.86606872905,"high":239020.1377016405,"low":238569.09792153764,"close":238737.71038714197},{"time":1788616800,"open":238654.84618993435,"high":238997.12483808413,"low":238481.73820321093,"close":238694.4486461115},{"time":1788616860,"open":238694.4486461115,"high":239117.0235624959,"low":238551.06392946283,"close":238794.3325280438},{"time":1788616920,"open":238794.3325280438,"high":239108.03115816502,"low":238793.31308865277,"close":238832.39076480403},{"time":1788616980,"open":238832.39076480403,"high":239072.06154084147,"low":238538.4124661208,"close":238773.43086331876},{"time":1788617040,"open":238773.43086331876,"high":238994.12736997384,"low":238564.0907448024,"close":238744.05680223313},{"time":1788617100,"open":238775.1840180843,"high":239049.2700611182,"low":238598.67155117693,"close":238775.854198435},{"time":1788617160,"open":238775.854198435,"high":239082.2465092079,"low":238601.5842447446,"close":238789.60092106767},{"time":1788617220,"open":238789.60092106767,"high":239097.23580379412,"low":238662.03386958767,"close":238817.39704291453},{"time":1788617280,"open":238817.39704291453,"high":239142.2036875528,"low":238657.29081119248,"close":238851.82693545363},{"time":1788617340,"open":238851.82693545363,"high":239166.18655889077,"low":238699.55901926343,"close":238883.21610004923},{"time":1788617400,"open":238879.23778986695,"high":239165.20134517027,"low":238699.7295513901,"close":238894.5411344703},{"time":1788617460,"open":238894.5411344703,"high":239135.22325525485,"low":238641.53260503747,"close":238859.6762438297},{"time":1788617520,"open":238859.6762438297,"high":238911.58670448588,"low":238643.7528109512,"close":238837.89283728585},{"time":1788617580,"open":238837.89283728585,"high":239117.23640130562,"low":238639.9140445678,"close":238836.20584614697},{"time":1788617640,"open":238836.20584614697,"high":239123.2320192887,"low":238646.4185873167,"close":238842.5208911153},{"time":1788617700,"open":238809.29855142377,"high":239113.94976948528,"low":238784.20199994475,"close":238809.85876178532},{"time":1788617760,"open":238809.85876178532,"high":238878.4147057692,"low":238606.80649691264,"close":238828.25098234098},{"time":1788617820,"open":238828.25098234098,"high":239098.9628094626,"low":238593.29108636556,"close":238809.83674479235},{"time":1788617880,"open":238809.83674479235,"high":238875.65710512502,"low":238604.73944229633,"close":238793.26749547172},{"time":1788617940,"open":238793.26749547172,"high":238875.65710512502,"low":238625.9537601528,"close":238820.3047747999},{"time":1788618000,"open":238878.15522122875,"high":239156.88075639866,"low":238670.00782965304,"close":238874.42977678604},{"time":1788618060,"open":238874.42977678604,"high":239135.8939298709,"low":238665.23100271076,"close":238879.57406996362},{"time":1788618120,"open":238879.57406996362,"high":239153.88263832327,"low":238656.2598798765,"close":238875.56237666382},{"time":1788618180,"open":238875.56237666382,"high":239159.87887447406,"low":238673.20296800233,"close":238881.56305393507},{"time":1788618240,"open":238881.56305393507,"high":239159.87887447406,"low":238671.32987883306,"close":238727.09498809557},{"time":1788618300,"open":238704.95707978096,"high":239155.68787306276,"low":238660.36553117857,"close":238868.92451790423},{"time":1788618360,"open":238868.92451790423,"high":239287.59283528719,"low":238667.9257271559,"close":238938.93366147752},{"time":1788618420,"open":238938.93366147752,"high":239248.62091462998,"low":238823.10704704106,"close":239019.43725332682},{"time":1788618480,"open":239019.43725332682,"high":239323.56691589384,"low":238817.84185779176,"close":239027.8448690994},{"time":1788618540,"open":239027.8448690994,"high":239290.59067533773,"low":238814.77434424878,"close":239029.9511108186},{"time":1788618600,"open":239031.62586724304,"high":239265.2865084322,"low":238826.36393540003,"close":239022.59376317827},{"time":1788618660,"open":239022.59376317827,"high":239307.2565631999,"low":238822.89711823847,"close":239032.10260921947},{"time":1788618720,"open":239032.10260921947,"high":239334.2373126934,"low":238831.69471613283,"close":239130.82370968375},{"time":1788618780,"open":239130.82370968375,"high":239304.25870214507,"low":238850.88597658864,"close":239067.0770792268},{"time":1788618840,"open":239067.0770792268,"high":239328.24159058373,"low":238849.00908821626,"close":239062.01642943523},{"time":1788618900,"open":239073.09420009938,"high":239324.34169786162,"low":238874.2333581125,"close":239092.33793016098},{"time":1788618960,"open":239092.33793016098,"high":239327.3396978328,"low":238796.77142081712,"close":239072.17505883082},{"time":1788619020,"open":239072.17505883082,"high":239300.35769809232,"low":238800.97043125788,"close":239020.46866008942},{"time":1788619080,"open":239020.46866008942,"high":239360.31769751557,"low":238806.8789853521,"close":239038.65837753384},{"time":1788619140,"open":239038.65837753384,"high":239309.3516980058,"low":238806.66647778012,"close":239054.45139955697},{"time":1788619200,"open":239024.14874846468,"high":239270.02387580567,"low":238815.382306062,"close":239038.90226575182},{"time":1788619260,"open":239038.90226575182,"high":239061.3301364177,"low":238814.3532623318,"close":239035.75191446886},{"time":1788619320,"open":239035.75191446886,"high":239270.02387580567,"low":238778.3213749513,"close":239002.04913253742},{"time":1788619380,"open":239002.04913253742,"high":239270.02387580567,"low":238797.62381698363,"close":238986.79926543258},{"time":1788619440,"open":238986.79926543258,"high":239249.04053620243,"low":238696.64664407165,"close":238951.58189182263},{"time":1788619500,"open":238946.80057985673,"high":239286.21911169737,"low":238749.45477436058,"close":238996.41070566492},{"time":1788619560,"open":238996.41070566492,"high":239256.24351207423,"low":238789.39888264413,"close":238996.04286176997},{"time":1788619620,"open":238996.04286176997,"high":239304.20447147128,"low":238804.0830703166,"close":239005.89967767586},{"time":1788619680,"open":239005.89967767586,"high":239241.25571226267,"low":238799.65071132928,"close":239000.3592573288},{"time":1788619740,"open":239000.3592573288,"high":239274.2288718481,"low":238798.0571896334,"close":239004.9501326982},{"time":1788619800,"open":239076.4700926739,"high":239357.82323874207,"low":238867.3132719102,"close":239072.84067133907},{"time":1788619860,"open":239072.84067133907,"high":239324.84021225196,"low":238872.18279910393,"close":239083.5542583287},{"time":1788619920,"open":239083.5542583287,"high":239336.83404006655,"low":238870.14123779812,"close":239088.55598974277},{"time":1788619980,"open":239088.55598974277,"high":239327.8386692056,"low":239069.01329745745,"close":239088.6058232389},{"time":1788620040,"open":239088.6058232389,"high":239399.80163609312,"low":238872.90839572455,"close":239091.18551855115},{"time":1788620100,"open":239023.49203413093,"high":239290.05426163346,"low":238857.72580453436,"close":239055.2305272062},{"time":1788620160,"open":239055.2305272062,"high":239335.0183817172,"low":238998.36127105917,"close":239040.69550796793},{"time":1788620220,"open":239040.69550796793,"high":239335.0183817172,"low":238861.96788653472,"close":239050.0355387195},{"time":1788620280,"open":239050.0355387195,"high":239356.00163775627,"low":238863.2954327856,"close":239068.1452652839},{"time":1788620340,"open":239068.1452652839,"high":239317.0327336837,"low":238761.0503825936,"close":239011.39452585962},{"time":1788620400,"open":238984.199268129,"high":239229.85736112657,"low":238730.258657391,"close":238795.20701434492},{"time":1788620460,"open":238795.20701434492,"high":239262.82729736707,"low":238741.04751334072,"close":238966.0629167639},{"time":1788620520,"open":238966.0629167639,"high":239250.83822964327,"low":238807.16674667847,"close":239006.50088914388},{"time":1788620580,"open":239006.50088914388,"high":239247.8409627123,"low":238805.24544958808,"close":239005.06035111082},{"time":1788620640,"open":239005.06035111082,"high":239268.821831229,"low":238976.36521774286,"close":239011.30557299693},{"time":1788620700,"open":239122.70424569063,"high":239470.30044442607,"low":238920.94828741587,"close":239084.80089638685},{"time":1788620760,"open":239084.80089638685,"high":239494.2897556315,"low":238986.20401013075,"close":239178.33980785188},{"time":1788620820,"open":239178.33980785188,"high":239422.3218220152,"low":238955.1904769246,"close":239151.97682884644},{"time":1788620880,"open":239151.97682884644,"high":239446.31113322062,"low":238954.33609737118,"close":239157.44642451731},{"time":1788620940,"open":239157.44642451731,"high":239377.341863505,"low":238857.63200484618,"close":239071.5916120699},{"time":1788621000,"open":239088.8225616462,"high":239346.61276941458,"low":238881.60926049293,"close":239087.32405601064},{"time":1788621060,"open":239087.32405601064,"high":239427.582530162,"low":238888.9879987884,"close":239063.1615268944},{"time":1788621120,"open":239063.1615268944,"high":239358.60828952532,"low":238874.25436446487,"close":239070.1906662614},{"time":1788621180,"open":239070.1906662614,"high":239313.62508911008,"low":238879.31378455582,"close":239080.513978207},{"time":1788621240,"open":239080.513978207,"high":239367.60492960835,"low":238885.53411610267,"close":239083.68615701786},{"time":1788621300,"open":239006.99827166976,"high":239046.19585704769,"low":238806.49456311876,"close":239013.96612130993},{"time":1788621360,"open":239013.96612130993,"high":239239.86136723947,"low":238722.5082684914,"close":238977.23772874664},{"time":1788621420,"open":238977.23772874664,"high":239170.90925060774,"low":238739.8807058877,"close":238936.3595379412},{"time":1788621480,"open":238936.3595379412,"high":239155.9196600356,"low":238711.5165553694,"close":238922.54396286805},{"time":1788621540,"open":238922.54396286805,"high":239182.90092306543,"low":238686.95484490826,"close":238897.16722585648},{"time":1788621600,"open":238878.11606154323,"high":239364.67146833238,"low":238707.2725577749,"close":238975.89039476044},{"time":1788621660,"open":238975.89039476044,"high":239418.62969108042,"low":238908.31238136333,"close":239102.93363302885},{"time":1788621720,"open":239102.93363302885,"high":239325.70164079216,"low":238838.99481337884,"close":239055.61843561908},{"time":1788621780,"open":239055.61843561908,"high":239325.70164079216,"low":238837.62021101717,"close":239047.01661032054},{"time":1788621840,"open":239047.01661032054,"high":239403.64129587263,"low":238884.9786973935,"close":239035.62092687507},{"time":1788621900,"open":239044.22952249224,"high":239406.26757132512,"low":238910.64163822227,"close":239110.66748555203},{"time":1788621960,"open":239110.66748555203,"high":239382.2852753287,"low":238927.06204848218,"close":239116.1797790442},{"time":1788622020,"open":239116.1797790442,"high":239367.2963403309,"low":238926.71134923687,"close":239112.84703820723},{"time":1788622080,"open":239112.84703820723,"high":239367.2963403309,"low":238693.70130025156,"close":239002.81602543656},{"time":1788622140,"open":239002.81602543656,"high":239196.4224813564,"low":238703.2618006362,"close":238924.30936541557},{"time":1788622200,"open":238942.40159877122,"high":239250.51148816172,"low":238728.88580629416,"close":238959.15698883258},{"time":1788622260,"open":238959.15698883258,"high":239256.50751616788,"low":238796.48125046067,"close":238981.2367128126},{"time":1788622320,"open":238981.2367128126,"high":239226.52737613703,"low":238807.53688091275,"close":238981.5293550687},{"time":1788622380,"open":238981.5293550687,"high":239226.52737613703,"low":238809.8793607761,"close":238983.35837145863},{"time":1788622440,"open":238983.35837145863,"high":239274.4956001864,"low":238773.78613136016,"close":238974.75249862584},{"time":1788622500,"open":239102.20408179567,"high":239363.11207630747,"low":238935.69043354635,"close":239106.3490078797},{"time":1788622560,"open":239106.3490078797,"high":239402.1070443141,"low":238890.72819594867,"close":239095.2191876401},{"time":1788622620,"open":239095.2191876401,"high":239423.1043347792,"low":238902.04663182772,"close":239098.05467007222},{"time":1788622680,"open":239098.05467007222,"high":239426.1039477028,"low":238932.0521268123,"close":239139.15220231362},{"time":1788622740,"open":239139.15220231362,"high":239456.10007693866,"low":238983.67849909642,"close":239169.88788413443},{"time":1788622800,"open":239000.54260962587,"high":239289.5496376826,"low":238822.7568674469,"close":239014.06118571502},{"time":1788622860,"open":239014.06118571502,"high":239277.55968154393,"low":238793.7453075874,"close":238992.39292458375},{"time":1788622920,"open":238992.39292458375,"high":239289.5496376826,"low":238824.74715112546,"close":239001.51831086795},{"time":1788622980,"open":239001.51831086795,"high":239304.53708285594,"low":238983.6173421242,"close":239007.02210853068},{"time":1788623040,"open":239007.02210853068,"high":239385.46928679204,"low":238822.05629825933,"close":239042.5185002024},{"time":1788623100,"open":239042.1902236224,"high":239379.145569402,"low":238855.38033199072,"close":239058.67562182416},{"time":1788623160,"open":239058.67562182416,"high":239361.16065989266,"low":238905.1442565107,"close":239078.79918749898},{"time":1788623220,"open":239078.79918749898,"high":239322.19335595574,"low":238880.53228122342,"close":239081.50683195048},{"time":1788623280,"open":239081.50683195048,"high":239292.2185067735,"low":238879.3590056198,"close":239054.2988844053},{"time":1788623340,"open":239054.2988844053,"high":239316.1983861193,"low":238883.95472565395,"close":239056.1438537011},{"time":1788623400,"open":239153.20199531034,"high":239431.35432281822,"low":238980.4083855707,"close":239167.689755419},{"time":1788623460,"open":239167.689755419,"high":239410.36340942024,"low":238951.2663165915,"close":239074.65690647898},{"time":1788623520,"open":239074.65690647898,"high":239377.37768836634,"low":238929.59164130356,"close":239115.37015648282},{"time":1788623580,"open":239115.37015648282,"high":239437.3517266462,"low":238926.4444447835,"close":239145.85725675384},{"time":1788623640,"open":239145.85725675384,"high":239431.35432281822,"low":238973.19247655483,"close":239190.5330507928},{"time":1788623700,"open":239164.369129357,"high":239549.0860062903,"low":238987.07363887888,"close":239195.08502100152},{"time":1788623760,"open":239195.08502100152,"high":239543.08925848998,"low":239037.05832355315,"close":239180.99583605476},{"time":1788623820,"open":239180.99583605476,"high":239356.89023928938,"low":239065.20369003742,"close":239288.2831173711},{"time":1788623880,"open":239288.2831173711,"high":239618.04860599423,"low":239054.94140911198,"close":239282.57157074794},{"time":1788623940,"open":239282.57157074794,"high":239576.07137139185,"low":239082.78056155593,"close":239282.50539141987},{"time":1788624000,"open":239225.21783372917,"high":239497.72993759066,"low":239029.99751496938,"close":239231.3857466481},{"time":1788624060,"open":239231.3857466481,"high":239542.6947783074,"low":239036.50021884157,"close":239257.10449814622},{"time":1788624120,"open":239257.10449814622,"high":239605.64555531082,"low":239085.13851597963,"close":239298.73274213698},{"time":1788624180,"open":239298.73274213698,"high":239641.61742788422,"low":239131.58435266576,"close":239341.95225429276},{"time":1788624240,"open":239341.95225429276,"high":239731.5471093177,"low":239147.5737288883,"close":239397.66063477582},{"time":1788624300,"open":239420.26833841397,"high":239628.27290016616,"low":239087.93581689076,"close":239257.0002545916},{"time":1788624360,"open":239257.0002545916,"high":239523.34503048472,"low":239085.796483507,"close":239279.2567545058},{"time":1788624420,"open":239279.2567545058,"high":239502.35945654844,"low":238909.05258726716,"close":239206.74360504193},{"time":1788624480,"open":239206.74360504193,"high":239454.39243040836,"low":238935.07088272416,"close":239139.63556495553},{"time":1788624540,"open":239139.63556495553,"high":239496.36357828093,"low":238996.47744095002,"close":239176.7202397519},{"time":1788624600,"open":239208.31121627992,"high":239542.9884495299,"low":239029.6843022012,"close":239233.1661575493},{"time":1788624660,"open":239233.1661575493,"high":239578.96847082605,"low":239061.80224055366,"close":239283.13304094618},{"time":1788624720,"open":239283.13304094618,"high":239608.9518219062,"low":239079.35405840434,"close":239150.78293092916},{"time":1788624780,"open":239150.78293092916,"high":239563.97679528597,"low":238977.71997891177,"close":239215.94196432413},{"time":1788624840,"open":239215.94196432413,"high":239492.01675269363,"low":238992.6189182938,"close":239207.16798339508},{"time":1788624900,"open":239224.94730503805,"high":239584.78119507752,"low":239055.2132955783,"close":239281.428195373},{"time":1788624960,"open":239281.428195373,"high":239590.7783110023,"low":239094.1424420132,"close":239287.25023218407},{"time":1788625020,"open":239287.25023218407,"high":239563.7912893408,"low":239092.38064321468,"close":239284.70832946926},{"time":1788625080,"open":239284.70832946926,"high":239587.7797530399,"low":239033.2325686305,"close":239231.05074686607},{"time":1788625140,"open":239231.05074686607,"high":239605.77110081428,"low":239095.7577600821,"close":239306.3005963268},{"time":1788625200,"open":239277.24938639152,"high":239678.62212999765,"low":239100.59329635132,"close":239329.3185177303},{"time":1788625260,"open":239329.3185177303,"high":239702.60768155492,"low":239187.91756977537,"close":239379.39647759116},{"time":1788625320,"open":239379.39647759116,"high":239880.666465121,"low":239223.68236484675,"close":239500.25351319023},{"time":1788625380,"open":239500.25351319023,"high":239765.56975439278,"low":239229.33497393833,"close":239399.067881311},{"time":1788625440,"open":239399.067881311,"high":239750.57878466946,"low":239244.37994480625,"close":239445.45606466444},{"time":1788625500,"open":239430.20314839797,"high":239756.29245247584,"low":239251.06399889884,"close":239440.24784261597},{"time":1788625560,"open":239440.24784261597,"high":239855.22655004665,"low":239242.51828754396,"close":239503.77430994986},{"time":1788625620,"open":239503.77430994986,"high":239813.25450865296,"low":239174.8229764145,"close":239417.93344227388},{"time":1788625680,"open":239417.93344227388,"high":239678.34437560188,"low":239175.59515437848,"close":239382.11878109106},{"time":1788625740,"open":239382.11878109106,"high":239810.25650569628,"low":239216.09161193777,"close":239461.1801159812},{"time":1788625800,"open":239448.24432014924,"high":240022.13992785398,"low":239326.29265400168,"close":239570.14301301222},{"time":1788625860,"open":239570.14301301222,"high":240037.1291328704,"low":239408.91063090978,"close":239689.60903501738},{"time":1788625920,"open":239689.60903501738,"high":239992.16151782117,"low":239511.95609813515,"close":239719.32239672932},{"time":1788625980,"open":239719.32239672932,"high":239965.18094879162,"low":239344.51102190686,"close":239598.19431912628},{"time":1788626040,"open":239598.19431912628,"high":240094.08811193277,"low":239402.5131176421,"close":239725.68623266587},{"time":1788626100,"open":239715.76378400557,"high":240054.17324560636,"low":239440.80036338887,"close":239701.01545757486},{"time":1788626160,"open":239701.01545757486,"high":239994.2189072041,"low":239472.88330677786,"close":239677.38222113},{"time":1788626220,"open":239677.38222113,"high":239946.25543648234,"low":239429.39466133775,"close":239632.32947603802},{"time":1788626280,"open":239632.32947603802,"high":239934.26456880188,"low":239408.80843427117,"close":239629.94004176132},{"time":1788626340,"open":239629.94004176132,"high":239931.26685188178,"low":239436.19591110505,"close":239631.14696925838},{"time":1788626400,"open":239698.06356080092,"high":240058.23833194232,"low":239498.22743828667,"close":239745.89860353107},{"time":1788626460,"open":239745.89860353107,"high":240028.25279166753,"low":239503.18915124872,"close":239725.3426169385},{"time":1788626520,"open":239725.3426169385,"high":239980.27592722786,"low":239473.61648357226,"close":239717.29104369876},{"time":1788626580,"open":239717.29104369876,"high":239977.27737320037,"low":239488.05196113413,"close":239685.94093950232},{"time":1788626640,"open":239685.94093950232,"high":240220.8497559019,"low":239512.01890388952,"close":239716.2176722168},{"time":1788626700,"open":239543.3724455559,"high":239921.1031977195,"low":239345.693457055,"close":239626.29711765036},{"time":1788626760,"open":239626.29711765036,"high":239915.11041382546,"low":239320.38398436864,"close":239565.67131315172},{"time":1788626820,"open":239565.67131315172,"high":239849.18979099108,"low":239338.2128871862,"close":239559.89727132983},{"time":1788626880,"open":239559.89727132983,"high":239954.0635091367,"low":239336.09621728832,"close":239493.74605615056},{"time":1788626940,"open":239493.74605615056,"high":239978.03464471284,"low":239403.2716778034,"close":239650.26357982872},{"time":1788627000,"open":239772.31847227382,"high":240094.26063630285,"low":239615.5608748763,"close":239822.01573295306},{"time":1788627060,"open":239822.01573295306,"high":240082.26896421443,"low":239584.74587387082,"close":239793.38621019077},{"time":1788627120,"open":239793.38621019077,"high":240187.1960949881,"low":239556.80112336087,"close":239822.49132541992},{"time":1788627180,"open":239822.49132541992,"high":240139.22940663443,"low":239588.58118290533,"close":239788.8020386448},{"time":1788627240,"open":239788.8020386448,"high":240433.02537280068,"low":239665.91213987794,"close":239975.6482781706},{"time":1788627300,"open":240023.11067039883,"high":240672.48292591493,"low":239900.1411505425,"close":240218.7966526089},{"time":1788627360,"open":240218.7966526089,"high":240516.56035649218,"low":239895.620841383,"close":240165.72670407937},{"time":1788627420,"open":240165.72670407937,"high":241038.53802564048,"low":240035.16299959586,"close":240396.42227437676},{"time":1788627480,"open":240396.42227437676,"high":240621.50823975747,"low":240025.54608703632,"close":240287.46425338983},{"time":1788627540,"open":240287.46425338983,"high":240495.5707798391,"low":239711.93641962335,"close":240080.09514807363},{"time":1788627600,"open":240069.05132648392,"high":240505.4964572534,"low":239759.94892143,"close":240043.7675735043},{"time":1788627660,"open":240043.7675735043,"high":240328.59244923745,"low":239734.4123333411,"close":239985.76535774014},{"time":1788627720,"open":239985.76535774014,"high":240448.52736992625,"low":239752.2533152831,"close":240032.58410706036},{"time":1788627780,"open":240032.58410706036,"high":240559.4671715634,"low":239937.17644690195,"close":240211.77434551128},{"time":1788627840,"open":240211.77434551128,"high":240451.52574294346,"low":239817.4101186408,"close":240087.80746652998},{"time":1788627900,"open":240077.79240361665,"high":240279.59011892547,"low":239770.15651869346,"close":239987.18744526358},{"time":1788627960,"open":239987.18744526358,"high":240297.57960658098,"low":239790.53406029093,"close":239985.39337196734},{"time":1788628020,"open":239985.39337196734,"high":240522.448202275,"low":239786.79598306885,"close":240060.94982511998},{"time":1788628080,"open":240060.94982511998,"high":240573.418417299,"low":239879.63851926618,"close":240173.1359685},{"time":1788628140,"open":240173.1359685,"high":240627.38688026555,"low":239962.59766592333,"close":240245.6092689611},{"time":1788628200,"open":240134.32801427308,"high":240375.07640645624,"low":239875.24634352067,"close":240086.28141914582},{"time":1788628260,"open":240086.28141914582,"high":240408.041857222,"low":239908.86630454988,"close":240114.24321189773},{"time":1788628320,"open":240114.24321189773,"high":240336.1172373694,"low":239774.63444176942,"close":240010.761088928},{"time":1788628380,"open":240010.761088928,"high":240348.10467401153,"low":239848.1525666379,"close":240062.93975942215},{"time":1788628440,"open":240062.93975942215,"high":240402.04813890095,"low":239859.12725760823,"close":240066.340916015},{"time":1788628500,"open":240051.0324603874,"high":240461.63497747752,"low":239743.28765395965,"close":240064.03532884084},{"time":1788628560,"open":240064.03532884084,"high":240305.8082384619,"low":239738.79809289193,"close":239974.38689695747},{"time":1788628620,"open":239974.38689695747,"high":240206.91819254818,"low":239594.68930217845,"close":239828.91147291617},{"time":1788628680,"open":239828.91147291617,"high":240176.95151196825,"low":239651.29519375227,"close":239851.89583076249},{"time":1788628740,"open":239851.89583076249,"high":240248.87154536007,"low":239680.97918442285,"close":239868.5689489365},{"time":1788628800,"open":239987.82518284785,"high":240329.3408025708,"low":239823.84386490216,"close":240025.43083285095},{"time":1788628860,"open":240025.43083285095,"high":240371.3150134671,"low":239848.89966042025,"close":240076.82797657096},{"time":1788628920,"open":240076.82797657096,"high":240371.3150134671,"low":239848.15853975792,"close":240063.8626261121},{"time":1788628980,"open":240063.8626261121,"high":240320.34632880733,"low":239843.84367752314,"close":240036.39958885952},{"time":1788629040,"open":240036.39958885952,"high":240365.31869762478,"low":239863.41804258595,"close":240056.00415153013},{"time":1788629100,"open":239973.13920966935,"high":240288.34122943704,"low":239772.73850250393,"close":239992.0251215236},{"time":1788629160,"open":239992.0251215236,"high":240219.40740073813,"low":239722.1627566381,"close":239934.34254773645},{"time":1788629220,"open":239934.34254773645,"high":240165.45918697375,"low":239643.73662886984,"close":239791.88244804819},{"time":1788629280,"open":239791.88244804819,"high":240066.55412840578,"low":239500.42970123477,"close":239758.21364270174},{"time":1788629340,"open":239758.21364270174,"high":240150.47357203922,"low":239588.64225619505,"close":239819.14764109568},{"time":1788629400,"open":239868.19626553296,"high":240274.53335959458,"low":239711.7749674184,"close":239961.65665665324},{"time":1788629460,"open":239961.65665665324,"high":240262.54241571994,"low":239764.3953722642,"close":239973.7411532257},{"time":1788629520,"open":239973.7411532257,"high":240418.42468609,"low":239843.6987368377,"close":240051.39564010286},{"time":1788629580,"open":240051.39564010286,"high":240508.35676514963,"low":239886.89544658875,"close":240176.41308882294},{"time":1788629640,"open":240176.41308882294,"high":240385.4495904348,"low":239844.02680642292,"close":240029.48206801884},{"time":1788629700,"open":240115.64219316014,"high":240396.76719177474,"low":239861.48999823388,"close":240070.02562503263},{"time":1788629760,"open":240070.02562503263,"high":240429.75412405244,"low":239862.0736826602,"close":240097.64652464577},{"time":1788629820,"open":240097.64652464577,"high":240402.76481582524,"low":239843.76172712978,"close":240083.13736285546},{"time":1788629880,"open":240083.13736285546,"high":240222.8360943105,"low":239750.3587349559,"close":239930.09812245503},{"time":1788629940,"open":239930.09812245503,"high":240165.85866583083,"low":239741.1793632443,"close":239910.4263094633},{"time":1788630000,"open":239695.07164758517,"high":240145.02252605412,"low":239521.49999089603,"close":239725.64548244237},{"time":1788630060,"open":239725.64548244237,"high":240034.1660803826,"low":239504.75251589922,"close":239694.27794932597},{"time":1788630120,"open":239694.27794932597,"high":240010.19711915634,"low":239486.1956198465,"close":239691.96040323348},{"time":1788630180,"open":239691.96040323348,"high":240037.16220053588,"low":239497.7749905377,"close":239690.68505955682},{"time":1788630240,"open":239690.68505955682,"high":240204.9449291198,"low":239572.81551669395,"close":239829.71666114836},{"time":1788630300,"open":239813.6191352642,"high":240155.86710810196,"low":239606.32124086854,"close":239807.84574140594},{"time":1788630360,"open":239807.84574140594,"high":240239.75284155124,"low":239684.3666510989,"close":239900.48904138655},{"time":1788630420,"open":239900.48904138655,"high":240230.76508439597,"low":239714.9895832924,"close":239893.30128262224},{"time":1788630480,"open":239893.30128262224,"high":240164.85486525725,"low":239611.690181018,"close":239818.3603920393},{"time":1788630540,"open":239818.3603920393,"high":240116.9201604291,"low":239583.2864017971,"close":239781.26753976036},{"time":1788630600,"open":239921.3171972225,"high":240314.12157220603,"low":239776.13987434714,"close":239939.79319974312},{"time":1788630660,"open":239939.79319974312,"high":240350.09359883628,"low":239854.30100065857,"close":240021.75522542928},{"time":1788630720,"open":240021.75522542928,"high":240356.08893660796,"low":239850.78931171735,"close":240028.13439183086},{"time":1788630780,"open":240028.13439183086,"high":240389.06329435235,"low":239851.71828317264,"close":240045.73067907814},{"time":1788630840,"open":240045.73067907814,"high":240359.08660549382,"low":239857.70039288574,"close":240048.4180023702},{"time":1788630900,"open":240152.7762834843,"high":240442.58714158525,"low":239878.66800014497,"close":240037.17025481895},{"time":1788630960,"open":240037.17025481895,"high":240466.57891828785,"low":239912.7923986852,"close":240090.58006361488},{"time":1788631020,"open":240090.58006361488,"high":240394.60358818,"low":239857.2318200443,"close":240028.31487252275},{"time":1788631080,"open":240028.31487252275,"high":240379.60872774085,"low":239858.1270626864,"close":240042.18182738515},{"time":1788631140,"open":240042.18182738515,"high":240421.59433697045,"low":239889.045846649,"close":240105.13704650098},{"time":1788631200,"open":239952.05811562005,"high":240277.30482915803,"low":239663.1835163354,"close":239839.963622627},{"time":1788631260,"open":239839.963622627,"high":240280.30188925244,"low":239715.6433206319,"close":239929.1954645528},{"time":1788631320,"open":239929.1954645528,"high":240229.3518676474,"low":239697.48858041625,"close":239909.68890390932},{"time":1788631380,"open":239909.68890390932,"high":240289.54705251183,"low":239689.1577668425,"close":239883.00100611983},{"time":1788631440,"open":239883.00100611983,"high":240127.4518244374,"low":239697.55757778767,"close":239862.6640902713},{"time":1788631500,"open":239945.8047868559,"high":240509.4331587238,"low":239834.7960650452,"close":239974.69127332643},{"time":1788631560,"open":239974.69127332643,"high":240372.58164336765,"low":239832.07784265187,"close":239978.97915613677},{"time":1788631620,"open":239978.97915613677,"high":240379.77070270389,"low":239802.88583599657,"close":239971.99201577908},{"time":1788631680,"open":239971.99201577908,"high":240237.6671915566,"low":239804.0568584361,"close":239950.32777287683},{"time":1788631740,"open":239950.32777287683,"high":240225.67479584008,"low":239747.0658132914,"close":239906.08502241885},{"time":1788631800,"open":239871.27312268736,"high":240100.88660502154,"low":239584.34893376176,"close":239752.15956555156},{"time":1788631860,"open":239752.15956555156,"high":240109.87959667924,"low":239635.3165071454,"close":239764.1204601548},{"time":1788631920,"open":239764.1204601548,"high":240091.89361336385,"low":239592.83041112288,"close":239805.82958243456},{"time":1788631980,"open":239805.82958243456,"high":240109.87959667924,"low":239611.68848973303,"close":239797.78012207922},{"time":1788632040,"open":239797.78012207922,"high":240100.88660502154,"low":239626.05218960083,"close":239806.52558632084},{"time":1788632100,"open":239799.64399660027,"high":240067.0183674194,"low":239568.14297870945,"close":239764.47820492997},{"time":1788632160,"open":239764.47820492997,"high":240055.0280559647,"low":239618.76705996526,"close":239780.13283813195},{"time":1788632220,"open":239780.13283813195,"high":240022.05469946438,"low":239566.76133402344,"close":239735.3725329564},{"time":1788632280,"open":239735.3725329564,"high":240111.98203537439,"low":239562.41452163924,"close":239765.88504295703},{"time":1788632340,"open":239765.88504295703,"high":240180.9263262387,"low":239697.9857104516,"close":239863.83071459367},{"time":1788632400,"open":240325.94893956312,"high":240613.62193353448,"low":240126.60358769397,"close":240317.9269371961},{"time":1788632460,"open":240317.9269371961,"high":240586.5917569458,"low":240088.67994993963,"close":240290.10483415675},{"time":1788632520,"open":240290.10483415675,"high":240601.60852171728,"low":240146.82159273466,"close":240300.0848860248},{"time":1788632580,"open":240300.0848860248,"high":240610.61858058017,"low":240081.3192342169,"close":240221.8996212368},{"time":1788632640,"open":240221.8996212368,"high":240535.53475672274,"low":240048.62963221173,"close":240244.48193615506},{"time":1788632700,"open":240218.49357408012,"high":240530.5361065852,"low":240074.6032957887,"close":240238.16621256294},{"time":1788632760,"open":240238.16621256294,"high":240530.5361065852,"low":240070.47242325096,"close":240240.81818535057},{"time":1788632820,"open":240240.81818535057,"high":240500.50582590868,"low":240002.38571044695,"close":240136.73800626228},{"time":1788632880,"open":240136.73800626228,"high":240449.45434875862,"low":239997.9255245217,"close":240171.90838092164},{"time":1788632940,"open":240171.90838092164,"high":240410.41498387916,"low":239959.66288487441,"close":240144.83122658805},{"time":1788633000,"open":239860.2267029465,"high":240344.45694906492,"low":239644.81842837218,"close":239920.3031710794},{"time":1788633060,"open":239920.3031710794,"high":240380.4505778808,"low":239845.97432015554,"close":240069.10187150046},{"time":1788633120,"open":240069.10187150046,"high":240245.4744698212,"low":239704.77635990918,"close":239937.0031634798},{"time":1788633180,"open":239937.0031634798,"high":240149.4914596455,"low":239689.7946637211,"close":239871.8677681417},{"time":1788633240,"open":239871.8677681417,"high":240188.4845575294,"low":239701.14480517732,"close":239885.55573960373},{"time":1788633300,"open":240309.733392125,"high":240607.18831819762,"low":240143.59192487923,"close":240360.44679244817},{"time":1788633360,"open":240360.44679244817,"high":240640.24081987105,"low":240150.37476540293,"close":240342.26071020917},{"time":1788633420,"open":240342.26071020917,"high":240658.2694571475,"low":240219.03555321158,"close":240370.50663470413},{"time":1788633480,"open":240370.50663470413,"high":240628.22172835344,"low":240146.14455473347,"close":240346.90822616123},{"time":1788633540,"open":240346.90822616123,"high":240574.13581652418,"low":240164.23694705192,"close":240320.65351424468},{"time":1788633600,"open":240228.28494644802,"high":240517.7132371481,"low":240028.27842894042,"close":240226.79674064287},{"time":1788633660,"open":240226.79674064287,"high":240460.6444955588,"low":240030.61019229863,"close":240185.34795970784},{"time":1788633720,"open":240185.34795970784,"high":240424.60107981818,"low":239948.63657165103,"close":240149.3702667692},{"time":1788633780,"open":240149.3702667692,"high":240499.6915292778,"low":239945.66473982987,"close":240184.8641823444},{"time":1788633840,"open":240184.8641823444,"high":240592.80368660775,"low":239975.90523731496,"close":240221.23008836358},{"time":1788633900,"open":240212.59632628938,"high":240427.97404851473,"low":239998.17033941465,"close":240165.593815154},{"time":1788633960,"open":240165.593815154,"high":240448.99861869475,"low":239973.87645320004,"close":240153.33784406583},{"time":1788634020,"open":240153.33784406583,"high":240448.99861869475,"low":239986.5453941489,"close":240131.86914270584},{"time":1788634080,"open":240131.86914270584,"high":240403.945968309,"low":239979.00231688836,"close":240127.50598320898},{"time":1788634140,"open":240127.50598320898,"high":240373.91086805184,"low":239972.84735492757,"close":240121.04838941747},{"time":1788634200,"open":240117.53182013123,"high":240370.39059559826,"low":239930.41183346917,"close":240042.29128818912},{"time":1788634260,"open":240042.29128818912,"high":240406.43218807052,"low":239951.77025085207,"close":240115.00694676948},{"time":1788634320,"open":240115.00694676948,"high":240454.4876447002,"low":239971.96750897946,"close":240134.76913895857},{"time":1788634380,"open":240134.76913895857,"high":240457.49111073956,"low":240004.24688833198,"close":240178.78863586133},{"time":1788634440,"open":240178.78863586133,"high":240412.43912014924,"low":239974.79798641225,"close":240142.46909564422},{"time":1788634500,"open":240219.30481096831,"high":240534.4276201546,"low":240087.9741956485,"close":240242.45898030855},{"time":1788634560,"open":240242.45898030855,"high":240603.52944172922,"low":240096.82019173368,"close":240301.3844806307},{"time":1788634620,"open":240301.3844806307,"high":240630.56928495408,"low":240152.50789266638,"close":240325.54220669303},{"time":1788634680,"open":240325.54220669303,"high":240627.5648579291,"low":240205.64001891654,"close":240367.26417167892},{"time":1788634740,"open":240367.26417167892,"high":240378.55794609847,"low":240198.94027174945,"close":240352.09702772752},{"time":1788634800,"open":240227.30762411974,"high":240487.61809731417,"low":239908.2753677734,"close":240150.12763374636},{"time":1788634860,"open":240150.12763374636,"high":240358.49481012058,"low":239914.20040313175,"close":240098.71430391248},{"time":1788634920,"open":240098.71430391248,"high":240337.47474011235,"low":239852.06523661918,"close":240040.5944839051},{"time":1788634980,"open":240040.5944839051,"high":240301.4403343839,"low":239865.273836421,"close":240040.68070795597},{"time":1788635040,"open":240040.68070795597,"high":240307.44606867197,"low":239866.35622040552,"close":239986.25461877638},{"time":1788635100,"open":240039.55887859548,"high":240369.83227191254,"low":239939.72689370957,"close":240092.97764502626},{"time":1788635160,"open":240092.97764502626,"high":240438.91355672496,"low":239947.85362165343,"close":240138.88179998283},{"time":1788635220,"open":240138.88179998283,"high":240402.87114725763,"low":239988.19251274268,"close":240144.44154816848},{"time":1788635280,"open":240144.44154816848,"high":240453.93122733638,"low":239998.27773546436,"close":240172.00957176206},{"time":1788635340,"open":240172.00957176206,"high":240411.88174962444,"low":239980.40603296558,"close":240139.7557945772},{"time":1788635400,"open":240139.1054720272,"high":240465.29415792142,"low":239984.6265603421,"close":240164.57087498426},{"time":1788635460,"open":240164.57087498426,"high":240456.2835799562,"low":240061.84818887073,"close":240213.00866647676},{"time":1788635520,"open":240213.00866647676,"high":240456.2835799562,"low":240005.94758270847,"close":240132.33824671627},{"time":1788635580,"open":240132.33824671627,"high":240396.21306018802,"low":239951.30149612715,"close":240031.23228825408},{"time":1788635640,"open":240031.23228825408,"high":241166.0373337518,"low":239955.68763540173,"close":240104.35568298263},{"time":1788635700,"open":240043.6787592707,"high":240389.51218639172,"low":239900.67323765362,"close":240088.13203929047},{"time":1788635760,"open":240088.13203929047,"high":240362.48728370265,"low":239929.21212563338,"close":240108.520459317},{"time":1788635820,"open":240108.520459317,"high":240338.465147979,"low":239891.00010982552,"close":240061.21198418128},{"time":1788635880,"open":240061.21198418128,"high":240287.4181095663,"low":239865.53929941735,"close":240034.22297116392},{"time":1788635940,"open":240034.22297116392,"high":240086.11261220227,"low":239874.9467374336,"close":240026.01067459388},{"time":1788636000,"open":239782.69866868822,"high":240070.8386253263,"low":239602.80563822365,"close":239791.7033865286},{"time":1788636060,"open":239791.7033865286,"high":240010.8441635239,"low":239579.51644179583,"close":239753.18146564427},{"time":1788636120,"open":239753.18146564427,"high":240007.84444043378,"low":239549.3894004106,"close":239724.28775857348},{"time":1788636180,"open":239724.28775857348,"high":240094.83641004722,"low":239595.0261995537,"close":239759.3029871755},{"time":1788636240,"open":239759.3029871755,"high":240157.83059493973,"low":239675.0436281554,"close":239824.47253082227},{"time":1788636300,"open":240293.05537536263,"high":240675.1541195794,"low":240178.93371529013,"close":240366.7517963196},{"time":1788636360,"open":240366.7517963196,"high":240621.053605391,"low":240227.41341977415,"close":240376.23984288145},{"time":1788636420,"open":240376.23984288145,"high":240705.2099607952,"low":240221.78960954104,"close":240386.99482534456},{"time":1788636480,"open":240386.99482534456,"high":240657.12061484993,"low":240193.72806794805,"close":240371.20058231358},{"time":1788636540,"open":240371.20058231358,"high":240615.04243714784,"low":240189.91850769575,"close":240342.89987034738},{"time":1788636600,"open":240237.969247183,"high":240543.03999117785,"low":240092.3454193148,"close":240254.7723112505},{"time":1788636660,"open":240254.7723112505,"high":240519.0058158006,"low":240127.6929889761,"close":240264.62716526672},{"time":1788636720,"open":240264.62716526672,"high":240540.03571925568,"low":240020.8105216727,"close":240165.08132098135},{"time":1788636780,"open":240165.08132098135,"high":240479.9502808126,"low":239924.94876976515,"close":240144.51199286463},{"time":1788636840,"open":240144.51199286463,"high":240356.77513200423,"low":239546.29111667373,"close":239864.8045098998},{"time":1788636900,"open":239936.8307798098,"high":240296.72147237544,"low":239650.47755859053,"close":239918.83127539034},{"time":1788636960,"open":239918.83127539034,"high":240200.55590307148,"low":239563.83414031618,"close":239813.18146128216},{"time":1788637020,"open":239813.18146128216,"high":240032.2661567895,"low":239551.52294542434,"close":239643.88247375574},{"time":1788637080,"open":239643.88247375574,"high":240005.21959042276,"low":239544.45903624783,"close":239722.14327719263},{"time":1788637140,"open":239722.14327719263,"high":239987.18854617825,"low":239531.65487838697,"close":239723.21480797022},{"time":1788637200,"open":239690.43372765396,"high":240188.74289016592,"low":239575.1936031332,"close":239739.40627493573},{"time":1788637260,"open":239739.40627493573,"high":240218.79052113197,"low":239719.69933072248,"close":239913.61427327993},{"time":1788637320,"open":239913.61427327993,"high":240167.70954848969,"low":239757.03089799875,"close":239924.96653257887},{"time":1788637380,"open":239924.96653257887,"high":240245.8333890014,"low":239757.48904823678,"close":239943.64895986088},{"time":1788637440,"open":239943.64895986088,"high":240227.80481042177,"low":239776.9657935432,"close":239932.18398631946},{"time":1788637500,"open":239556.71645380053,"high":239860.87484667753,"low":239306.69328260832,"close":239494.3113876337},{"time":1788637560,"open":239494.3113876337,"high":239743.87246876303,"low":239225.84363449577,"close":239434.8975174429},{"time":1788637620,"open":239434.8975174429,"high":239659.87076154235,"low":239084.93770920538,"close":239297.32108015442},{"time":1788637680,"open":239297.32108015442,"high":239671.87100543102,"low":239193.82855517764,"close":239364.96442091672},{"time":1788637740,"open":239364.96442091672,"high":239608.86972501554,"low":239010.70988805994,"close":239223.24861696732},{"time":1788637800,"open":239568.6880309452,"high":239876.75175764912,"low":239329.21797493912,"close":239525.5851842561},{"time":1788637860,"open":239525.5851842561,"high":239972.89233599443,"low":239487.0945048389,"close":239626.4227117652},{"time":1788637920,"open":239626.4227117652,"high":239728.93561844324,"low":239519.01667731247,"close":239679.0777395514},{"time":1788637980,"open":239679.0777395514,"high":239948.85719140808,"low":239454.13504897073,"close":239640.20668481928},{"time":1788638040,"open":239640.20668481928,"high":239894.77811608886,"low":239453.84071632798,"close":239602.15957106894},{"time":1788638100,"open":239396.24110421422,"high":239724.6299000354,"low":239249.47694469086,"close":239405.42635924657},{"time":1788638160,"open":239405.42635924657,"high":239766.65525463846,"low":239307.69097083202,"close":239472.95950475702},{"time":1788638220,"open":239472.95950475702,"high":239784.6661208969,"low":239275.796132916,"close":239467.9061069939},{"time":1788638280,"open":239467.9061069939,"high":239784.6661208969,"low":239186.43398335134,"close":239429.35282382855},{"time":1788638340,"open":239429.35282382855,"high":239679.60273438925,"low":239219.77432746696,"close":239396.19196021982},{"time":1788638400,"open":239137.3962636801,"high":239555.43612993593,"low":238987.93664199696,"close":239210.66639158427},{"time":1788638460,"open":239210.66639158427,"high":239582.42322375457,"low":239037.23657592494,"close":239276.0367257467},{"time":1788638520,"open":239276.0367257467,"high":239456.483452601,"low":238964.65983199258,"close":239124.8262393964},{"time":1788638580,"open":239124.8262393964,"high":239411.5049629033,"low":238932.5504291773,"close":239098.25153377553},{"time":1788638640,"open":239098.25153377553,"high":239366.5264732056,"low":238901.50834988398,"close":239069.6849741701},{"time":1788638700,"open":239067.93240873632,"high":239520.69601959258,"low":238900.64850207508,"close":239125.80642707038},{"time":1788638760,"open":239125.80642707038,"high":239544.6843715769,"low":239036.8501598562,"close":239240.49179145996},{"time":1788638820,"open":239240.49179145996,"high":239472.71931562392,"low":239035.1847533534,"close":239198.52048390137},{"time":1788638880,"open":239198.52048390137,"high":239472.71931562392,"low":238998.11879337564,"close":239064.06421233865},{"time":1788638940,"open":239064.06421233865,"high":239406.75134766698,"low":238970.70389877487,"close":239070.84888997776},{"time":1788639000,"open":239078.10714730993,"high":239512.97475923513,"low":239024.24882276953,"close":239191.2593954861},{"time":1788639060,"open":239191.2593954861,"high":239596.93654020588,"low":239075.49026974037,"close":239185.71969247638},{"time":1788639120,"open":239185.71969247638,"high":239728.87648173136,"low":239185.62235797025,"close":239370.4040469394},{"time":1788639180,"open":239370.4040469394,"high":239650.91197082994,"low":239037.97880733083,"close":239314.375743297},{"time":1788639240,"open":239314.375743297,"high":239450.00342350706,"low":238915.03608602457,"close":239022.55495649963},{"time":1788639300,"open":239021.75820524784,"high":239392.2313716673,"low":238935.56236809038,"close":239095.27830257115},{"time":1788639360,"open":239095.27830257115,"high":239416.2203719801,"low":238922.78605328704,"close":239041.065136217},{"time":1788639420,"open":239041.065136217,"high":239386.23412158908,"low":238928.5214829419,"close":239108.96427810637},{"time":1788639480,"open":239108.96427810637,"high":239329.26024584615,"low":238868.5543871464,"close":239022.09236208277},{"time":1788639540,"open":239022.09236208277,"high":239287.27949529872,"low":238827.4727037446,"close":238997.57355853295},{"time":1788639600,"open":238959.14307094103,"high":239455.67428101526,"low":238782.18430056632,"close":239020.6006045383},{"time":1788639660,"open":239020.6006045383,"high":239488.6538525219,"low":239020.6006045383,"close":239192.14112564697},{"time":1788639720,"open":239192.14112564697,"high":239488.6538525219,"low":239035.23597292992,"close":239215.89540200858},{"time":1788639780,"open":239215.89540200858,"high":239461.67056674373,"low":239002.63931188252,"close":239192.47812050025},{"time":1788639840,"open":239192.47812050025,"high":239521.63342402852,"low":239008.45247759728,"close":239192.40725930256},{"time":1788639900,"open":239149.01960315558,"high":239556.12362342785,"low":239047.3317155426,"close":239261.3852416007},{"time":1788639960,"open":239261.3852416007,"high":239568.11401952492,"low":239070.34160730182,"close":239258.48163668145},{"time":1788640020,"open":239258.48163668145,"high":239553.12602440358,"low":238962.7183708276,"close":239228.28068115478},{"time":1788640080,"open":239228.28068115478,"high":239352.28688977758,"low":238786.51154453802,"close":239028.20922327525},{"time":1788640140,"open":239028.20922327525,"high":239241.37572587965,"low":238806.32081853627,"close":238972.86904017848},{"time":1788640200,"open":239363.66335043477,"high":239680.6491437051,"low":239197.74423507464,"close":239379.84075551806},{"time":1788640260,"open":239379.84075551806,"high":239704.66915188715,"low":239245.0236878607,"close":239403.16894368647},{"time":1788640320,"open":239403.16894368647,"high":239878.13607277005,"low":239187.56241595114,"close":239515.2534042343},{"time":1788640380,"open":239515.2534042343,"high":239629.60662631821,"low":239186.25296566624,"close":239348.11042614173},{"time":1788640440,"open":239348.11042614173,"high":239662.63413756856,"low":239195.0986414059,"close":239389.6482854712},{"time":1788640500,"open":239495.36563303063,"high":239771.47586592648,"low":239223.816592408,"close":239445.2557457966},{"time":1788640560,"open":239445.2557457966,"high":239882.61746356922,"low":239277.66368260403,"close":239491.84815715157},{"time":1788640620,"open":239491.84815715157,"high":239897.6365983858,"low":239381.02920462197,"close":239582.36132695118},{"time":1788640680,"open":239582.36132695118,"high":239822.54092430288,"low":239351.5040118399,"close":239510.69214727005},{"time":1788640740,"open":239510.69214727005,"high":239741.4375962933,"low":239327.13732209036,"close":239478.22501000293},{"time":1788640800,"open":239414.3670890741,"high":239761.59421600227,"low":239294.7078804808,"close":239452.98002204957},{"time":1788640860,"open":239452.98002204957,"high":239764.59724198192,"low":239311.0649303033,"close":239484.65273553145},{"time":1788640920,"open":239484.65273553145,"high":239848.6819694124,"low":239378.2332732831,"close":239551.1715258525},{"time":1788640980,"open":239551.1715258525,"high":239818.6517096158,"low":239389.9512857679,"close":239516.7467362836},{"time":1788641040,"open":239516.7467362836,"high":239866.70012529034,"low":239373.75988836255,"close":239522.81861562337},{"time":1788641100,"open":239512.60016549847,"high":239841.45251526902,"low":239383.8679832251,"close":239564.32481915006},{"time":1788641160,"open":239564.32481915006,"high":239838.44961740353,"low":239388.3442453582,"close":239554.96640111663},{"time":1788641220,"open":239554.96640111663,"high":239793.40614942147,"low":239370.1207897441,"close":239520.03873922914},{"time":1788641280,"open":239520.03873922914,"high":239838.44961740353,"low":239371.52504904786,"close":239531.59628556098},{"time":1788641340,"open":239531.59628556098,"high":239811.42353661428,"low":239351.0677695634,"close":239522.32597576434},{"time":1788641400,"open":239597.31397638997,"high":239916.54042583433,"low":239471.9752055316,"close":239621.89575245394},{"time":1788641460,"open":239621.89575245394,"high":239958.5941577232,"low":239384.8596409072,"close":239627.18880596576},{"time":1788641520,"open":239627.18880596576,"high":239892.50972189786,"low":239435.1230936535,"close":239601.47259412394},{"time":1788641580,"open":239601.47259412394,"high":239823.42144808048,"low":239361.5959187057,"close":239547.31729792955},{"time":1788641640,"open":239547.31729792955,"high":239841.44447603283,"low":239383.36192672676,"close":239424.70049070707},{"time":1788641700,"open":239124.12548795936,"high":239510.34562115485,"low":239124.12548795936,"close":239262.37739319366},{"time":1788641760,"open":239262.37739319366,"high":239540.3462907385,"low":239120.8459336578,"close":239266.2025020946},{"time":1788641820,"open":239266.2025020946,"high":239534.34615682176,"low":239103.47490546014,"close":239261.5207840042},{"time":1788641880,"open":239261.5207840042,"high":239642.34856732294,"low":239143.5109289588,"close":239312.63937593703},{"time":1788641940,"open":239312.63937593703,"high":239603.3476968642,"low":239060.16307391983,"close":239236.01672307507},{"time":1788642000,"open":239834.0884422361,"high":240127.1485429267,"low":239694.7124449486,"close":239838.9646055315},{"time":1788642060,"open":239838.9646055315,"high":240145.19394430265,"low":239686.83286905743,"close":239860.47266024153},{"time":1788642120,"open":239860.47266024153,"high":240121.1334091347,"low":239687.05153702025,"close":239838.6832299067},{"time":1788642180,"open":239838.6832299067,"high":240145.19394430265,"low":239670.36155400815,"close":239770.3190728512},{"time":1788642240,"open":239770.3190728512,"high":240166.2469125746,"low":239665.3192377014,"close":239853.99606309785},{"time":1788642300,"open":239304.9329296459,"high":239532.4498893206,"low":239085.17310184648,"close":239261.56579279687},{"time":1788642360,"open":239261.56579279687,"high":239556.4553461782,"low":239112.97227985293,"close":239266.85116903612},{"time":1788642420,"open":239266.85116903612,"high":239580.4608030358,"low":239162.51736417873,"close":239298.02847268173},{"time":1788642480,"open":239298.02847268173,"high":239652.47717360858,"low":239213.00444046903,"close":239349.5196327472},{"time":1788642540,"open":239349.5196327472,"high":239664.4799020374,"low":239264.38438723164,"close":239393.83672838766},{"time":1788642600,"open":239685.09430940502,"high":239986.11008877432,"low":239559.21158879626,"close":239698.06104753877},{"time":1788642660,"open":239698.06104753877,"high":239995.12308740057,"low":239589.40983292199,"close":239730.91496813073},{"time":1788642720,"open":239730.91496813073,"high":240016.15341752855,"low":239558.21528428473,"close":239717.04908230342},{"time":1788642780,"open":239717.04908230342,"high":239968.08409152177,"low":239498.35841034012,"close":239678.87401804831},{"time":1788642840,"open":239678.87401804831,"high":240346.63003382506,"low":239563.3918668137,"close":239698.64677557297},{"time":1788642900,"open":239528.47196905408,"high":239779.70479749562,"low":239345.91807401725,"close":239516.89005643505},{"time":1788642960,"open":239516.89005643505,"high":239803.7223970146,"low":239377.23187290545,"close":239533.88160772045},{"time":1788643020,"open":239533.88160772045,"high":239827.73999653355,"low":239398.1248672831,"close":239549.938443577},{"time":1788643080,"open":239549.938443577,"high":239917.80599472963,"low":239424.06809175288,"close":239583.75603033128},{"time":1788643140,"open":239583.75603033128,"high":239962.83899382767,"low":239466.95674343573,"close":239656.95434409287},{"time":1788643200,"open":239524.51786337397,"high":239851.23726492742,"low":239385.1582054284,"close":239548.93140620895},{"time":1788643260,"open":239548.93140620895,"high":239794.22698785533,"low":239400.20592040135,"close":239543.14105953596},{"time":1788643320,"open":239543.14105953596,"high":239953.25565547746,"low":239407.952527771,"close":239559.31438231308},{"time":1788643380,"open":239559.31438231308,"high":239929.25132828922,"low":239480.53499645763,"close":239637.9771063967},{"time":1788643440,"open":239637.9771063967,"high":239965.2578190716,"low":239479.91377723293,"close":239658.64054790288},{"time":1788643500,"open":239690.7654013588,"high":239961.41245555377,"low":239486.76702402555,"close":239650.21254845263},{"time":1788643560,"open":239650.21254845263,"high":239952.40962624276,"low":239492.85713982992,"close":239608.62398470062},{"time":1788643620,"open":239608.62398470062,"high":239934.40396762075,"low":239510.11687599742,"close":239557.94085113436},{"time":1788643680,"open":239557.94085113436,"high":239919.3992521024,"low":239557.94085113436,"close":239633.83006218422},{"time":1788643740,"open":239633.83006218422,"high":239901.3935934804,"low":239510.79194740983,"close":239648.2615740349},{"time":1788643800,"open":239578.06686216756,"high":239831.12473741084,"low":239543.77859736743,"close":239578.98005953978},{"time":1788643860,"open":239578.98005953978,"high":239927.12678879304,"low":239475.26948898172,"close":239596.2317488208},{"time":1788643920,"open":239596.2317488208,"high":239867.12550667915,"low":239414.52009512036,"close":239566.7043611618},{"time":1788643980,"open":239566.7043611618,"high":239810.12428867095,"low":239518.59225872532,"close":239565.68096344452},{"time":1788644040,"open":239565.68096344452,"high":239855.1252502564,"low":239431.48240851314,"close":239569.74592070997},{"time":1788644100,"open":239963.41854267695,"high":240195.17693015735,"low":239825.19861255103,"close":239949.5718950665},{"time":1788644160,"open":239949.5718950665,"high":240219.2168818093,"low":239823.97470380433,"close":239942.66097531302},{"time":1788644220,"open":239942.66097531302,"high":240186.1619482879,"low":239801.94319630103,"close":239923.82851919407},{"time":1788644280,"open":239923.82851919407,"high":240225.22686972225,"low":239824.9768376785,"close":239934.68824917477},{"time":1788644340,"open":239934.68824917477,"high":240279.31676093908,"low":239834.60484461414,"close":239975.68090246836},{"time":1788644400,"open":239653.20471220245,"high":239956.43254876652,"low":239514.51813142112,"close":239679.64044732452},{"time":1788644460,"open":239679.64044732452,"high":240037.45835765617,"low":239516.65263862195,"close":239666.9696178783},{"time":1788644520,"open":239666.9696178783,"high":240133.48894596985,"low":239566.3683302531,"close":239727.85180833514},{"time":1788644580,"open":239727.85180833514,"high":240025.454534117,"low":239489.87683950618,"close":239688.77445070725},{"time":1788644640,"open":239688.77445070725,"high":240118.48416654582,"low":239544.27986034902,"close":239783.58990493344},{"time":1788644700,"open":239709.93293872336,"high":240029.72415693634,"low":239562.48543899928,"close":239721.17189461636},{"time":1788644760,"open":239721.17189461636,"high":239951.72327168492,"low":239490.77347662073,"close":239644.90707810034},{"time":1788644820,"open":239644.90707810034,"high":239873.7223864335,"low":239497.8825311112,"close":239592.9697412984},{"time":1788644880,"open":239592.9697412984,"high":239927.72299929988,"low":239458.68039201188,"close":239612.96537818582},{"time":1788644940,"open":239612.96537818582,"high":240014.7239866957,"low":239487.10887176872,"close":239711.6281869245},{"time":1788645000,"open":239962.04050171972,"high":240259.44659142962,"low":239863.40283273044,"close":239981.94549478896},{"time":1788645060,"open":239981.94549478896,"high":240262.4497594328,"low":239865.65324809516,"close":239987.93177214023},{"time":1788645120,"open":239987.93177214023,"high":240340.53212751582,"low":239878.74867138613,"close":240029.8327048092},{"time":1788645180,"open":240029.8327048092,"high":240289.47827146156,"low":239855.58143790884,"close":240007.54254253762},{"time":1788645240,"open":240007.54254253762,"high":240250.43708742005,"low":239857.70835108828,"close":239961.16837239213},{"time":1788645300,"open":239810.63712969644,"high":240066.71025733845,"low":239683.59395104137,"close":239798.39641173283},{"time":1788645360,"open":239798.39641173283,"high":240057.70640512597,"low":239777.00951781383,"close":239795.4550788651},{"time":1788645420,"open":239795.4550788651,"high":240150.74621132162,"low":239647.88362652832,"close":239817.71629210134},{"time":1788645480,"open":239817.71629210134,"high":240144.74364317997,"low":239747.55290172194,"close":239874.31281920086},{"time":1788645540,"open":239874.31281920086,"high":240108.72823433002,"low":239712.8513404501,"close":239846.24146072226},{"time":1788645600,"open":240006.0714461404,"high":240316.7856823629,"low":239889.62334739717,"close":240028.5245531306},{"time":1788645660,"open":240028.5245531306,"high":240337.8086709377,"low":239932.63534004602,"close":240070.20817796816},{"time":1788645720,"open":240070.20817796816,"high":240298.76597787024,"low":239958.98356961468,"close":240065.05161415247},{"time":1788645780,"open":240065.05161415247,"high":240307.77583011656,"low":239846.47436166584,"close":240026.8683866625},{"time":1788645840,"open":240026.8683866625,"high":240220.68059173535,"low":239750.8686558483,"close":239928.58170780636},{"time":1788645900,"open":240057.91519906896,"high":240359.1862478951,"low":239889.07892595886,"close":240025.20343640284},{"time":1788645960,"open":240025.20343640284,"high":240368.20095690188,"low":239931.6392083123,"close":240081.25182551294},{"time":1788646020,"open":240081.25182551294,"high":240374.21076290638,"low":239949.9987443673,"close":240097.88861795526},{"time":1788646080,"open":240097.88861795526,"high":240332.14212087472,"low":239926.0820903157,"close":240060.81808623753},{"time":1788646140,"open":240060.81808623753,"high":240302.0930908521,"low":239832.414327707,"close":239974.13547802984},{"time":1788646200,"open":239896.35401311467,"high":240266.26033344274,"low":239834.06291747093,"close":239944.88965193764},{"time":1788646260,"open":239944.88965193764,"high":240266.26033344274,"low":239872.23710814232,"close":240008.52828789},{"time":1788646320,"open":240008.52828789,"high":240353.37427560205,"low":239896.4135156301,"close":239998.3430422332},{"time":1788646380,"open":239998.3430422332,"high":240347.3664175221,"low":239953.44646657284,"close":240091.98083975102},{"time":1788646440,"open":240091.98083975102,"high":240475.7688480888,"low":239951.3253655682,"close":240128.14182758797},{"time":1788646500,"open":240108.71579378043,"high":240475.2340013854,"low":239939.06030628397,"close":240139.84347086053},{"time":1788646560,"open":240139.84347086053,"high":240211.5459984534,"low":239941.8030011224,"close":240084.46094045928},{"time":1788646620,"open":240084.46094045928,"high":240397.0074273536,"low":239888.06398956067,"close":240080.4295310702},{"time":1788646680,"open":240080.4295310702,"high":240249.82681206582,"low":239771.24321471146,"close":239949.50538044266},{"time":1788646740,"open":239949.50538044266,"high":240165.72360332997,"low":239767.34670377313,"close":239897.25094704604},{"time":1788646800,"open":239836.38528143615,"high":240089.7752023075,"low":239697.38838298942,"close":239831.57612903972},{"time":1788646860,"open":239831.57612903972,"high":240047.73426708597,"low":239699.99960878692,"close":239839.40758679202},{"time":1788646920,"open":239839.40758679202,"high":240044.73134314155,"low":239672.64827538887,"close":239818.45009635124},{"time":1788646980,"open":239818.45009635124,"high":240017.705027642,"low":239674.56660051708,"close":239792.1880048321},{"time":1788647040,"open":239792.1880048321,"high":240083.7693544187,"low":239670.359668191,"close":239796.3540531046},{"time":1788647100,"open":239831.418104958,"high":240070.82162465365,"low":239696.96356344735,"close":239822.12823687668},{"time":1788647160,"open":239822.12823687668,"high":240034.78126811582,"low":239621.02578846962,"close":239756.547726098},{"time":1788647220,"open":239756.547726098,"high":239977.71737026423,"low":239596.59323809907,"close":239714.19817123003},{"time":1788647280,"open":239714.19817123003,"high":239950.68710286086,"low":239522.06517946368,"close":239684.59128136846},{"time":1788647340,"open":239684.59128136846,"high":239974.71400721942,"low":239482.61932825207,"close":239649.70857329314},{"time":1788647400,"open":239679.7125433186,"high":240127.9119693016,"low":239623.10973158473,"close":239809.3903325441},{"time":1788647460,"open":239809.3903325441,"high":240112.8932739831,"low":239696.4584013252,"close":239818.0893998556},{"time":1788647520,"open":239818.0893998556,"high":240091.8671005372,"low":239649.16047452894,"close":239801.2702729615},{"time":1788647580,"open":239801.2702729615,"high":240103.882056792,"low":239735.51462492897,"close":239827.8225540038},{"time":1788647640,"open":239827.8225540038,"high":240067.83718802762,"low":239643.6063177335,"close":239753.76447261713},{"time":1788647700,"open":239479.90705130668,"high":239718.61331740106,"low":239349.68685635322,"close":239481.12712580312},{"time":1788647760,"open":239481.12712580312,"high":239724.61393351955,"low":239352.74106965002,"close":239457.198356848},{"time":1788647820,"open":239457.198356848,"high":239697.61116098636,"low":239319.837630844,"close":239369.61425011483},{"time":1788647880,"open":239369.61425011483,"high":239703.61177710484,"low":239347.00877561895,"close":239441.80663843564},{"time":1788647940,"open":239441.80663843564,"high":239757.61732217122,"low":239330.02799224752,"close":239456.760519918},{"time":1788648000,"open":239819.5725128002,"high":240084.82690951022,"low":239726.8759047359,"close":239838.9735497925},{"time":1788648060,"open":239838.9735497925,"high":240051.7735159007,"low":239685.00063866397,"close":239810.3220805664},{"time":1788648120,"open":239810.3220805664,"high":240072.80749365222,"low":239655.43511218345,"close":239762.1253007792},{"time":1788648180,"open":239762.1253007792,"high":240033.74439211373,"low":239554.46801086178,"close":239726.56280454597},{"time":1788648240,"open":239726.56280454597,"high":240042.75895400724,"low":239562.2708094976,"close":239708.84631508382},{"time":1788648300,"open":239702.85913597335,"high":239997.70130893672,"low":239553.07103942757,"close":239686.54214916896},{"time":1788648360,"open":239686.54214916896,"high":239943.61528850955,"low":239558.4241311485,"close":239680.68169099477},{"time":1788648420,"open":239680.68169099477,"high":239928.59139394644,"low":239590.87438412863,"close":239694.1349404851},{"time":1788648480,"open":239694.1349404851,"high":240048.78255045132,"low":239571.86242954712,"close":239708.8987924033},{"time":1788648540,"open":239708.8987924033,"high":240012.72520349984,"low":239605.75000689636,"close":239716.1961605797},{"time":1788648600,"open":239665.53994405695,"high":239977.02704496632,"low":239574.71161555182,"close":239699.97725672965},{"time":1788648660,"open":239699.97725672965,"high":239931.9648857105,"low":239580.8978969683,"close":239693.25634691634},{"time":1788648720,"open":239693.25634691634,"high":239992.04776471827,"low":239601.22074266966,"close":239710.4699892259},{"time":1788648780,"open":239710.4699892259,"high":240046.12235582527,"low":239636.95881806363,"close":239748.93062257738},{"time":1788648840,"open":239748.93062257738,"high":239998.05605261904,"low":239639.46222645583,"close":239758.3198526402},{"time":1788648900,"open":239410.34689624977,"high":239688.73234594055,"low":239272.87465182735,"close":239399.69356949138},{"time":1788648960,"open":239399.69356949138,"high":239628.73666814875,"low":239178.0194631169,"close":239327.32537866512},{"time":1788649020,"open":239327.32537866512,"high":239700.7314814989,"low":239235.48828374705,"close":239389.3523236984},{"time":1788649080,"open":239389.3523236984,"high":239610.7379648112,"low":239158.03868914026,"close":239292.8768098038},{"time":1788649140,"open":239292.8768098038,"high":239631.73645203834,"low":239166.90628556832,"close":239283.20107444128},{"time":1788649200,"open":239603.3893544309,"high":239961.40250604096,"low":239530.10102179358,"close":239654.17250467598},{"time":1788649260,"open":239654.17250467598,"high":239919.34933483345,"low":239483.8414145039,"close":239620.2536027157},{"time":1788649320,"open":239620.2536027157,"high":239841.25058830518,"low":239474.86881500794,"close":239584.18821815212},{"time":1788649380,"open":239584.18821815212,"high":239630.0835928845,"low":239473.24603234197,"close":239583.9200443794},{"time":1788649440,"open":239583.9200443794,"high":239826.2315985882,"low":239474.6982055317,"close":239581.8779592467},{"time":1788649500,"open":239608.35879042733,"high":239834.71465831224,"low":239500.53382718473,"close":239600.79883425054},{"time":1788649560,"open":239600.79883425054,"high":239891.79312738604,"low":239520.93383869564,"close":239612.90344201427},{"time":1788649620,"open":239612.90344201427,"high":239864.75595782476,"low":239404.2808014234,"close":239559.89998209066},{"time":1788649680,"open":239559.89998209066,"high":239873.76834767853,"low":239497.97270826527,"close":239609.11244333987},{"time":1788649740,"open":239609.11244333987,"high":239864.75595782476,"low":239517.18211801734,"close":239623.12625976297},{"time":1788649800,"open":239429.94406724468,"high":239680.3840895715,"low":239274.59884035273,"close":239404.64559886904},{"time":1788649860,"open":239404.64559886904,"high":239686.38750566432,"low":239293.845027412,"close":239412.31649072235},{"time":1788649920,"open":239412.31649072235,"high":239650.36700910743,"low":239284.29808815173,"close":239397.09491896786},{"time":1788649980,"open":239397.09491896786,"high":239632.356760829,"low":239281.39349674157,"close":239390.51877062512},{"time":1788650040,"open":239390.51877062512,"high":239692.39092175715,"low":239276.8990510017,"close":239397.28283865712},{"time":1788650100,"open":239601.848507351,"high":239927.25149130516,"low":239485.78344834465,"close":239614.4226267375},{"time":1788650160,"open":239614.4226267375,"high":240014.37540872832,"low":239564.5028558778,"close":239699.4760497294},{"time":1788650220,"open":239699.4760497294,"high":239999.35404365536,"low":239632.46001930593,"close":239741.2189878861},{"time":1788650280,"open":239741.2189878861,"high":240011.37113571374,"low":239629.1110553753,"close":239720.3280905835},{"time":1788650340,"open":239720.3280905835,"high":240032.40104681588,"low":239650.80324041483,"close":239738.15505697654},{"time":1788650400,"open":239673.34696613898,"high":239970.51687373186,"low":239587.2915810658,"close":239668.96681514065},{"time":1788650460,"open":239668.96681514065,"high":240030.58609120257,"low":239536.71501140812,"close":239720.96828468292},{"time":1788650520,"open":239720.96828468292,"high":239907.44419538762,"low":239538.42907525555,"close":239650.96700218323},{"time":1788650580,"open":239650.96700218323,"high":239871.40266490518,"low":239500.86306124082,"close":239628.80328233133},{"time":1788650640,"open":239628.80328233133,"high":239916.4545780082,"low":239483.0024572442,"close":239619.09166706417},{"time":1788650700,"open":239595.41080132552,"high":239850.70002804635,"low":239456.80173109908,"close":239583.8777190356},{"time":1788650760,"open":239583.8777190356,"high":239832.68104374554,"low":239460.66044951315,"close":239582.83145251244},{"time":1788650820,"open":239582.83145251244,"high":239940.79494955039,"low":239461.83881537817,"close":239622.36604500577},{"time":1788650880,"open":239622.36604500577,"high":239961.8170979013,"low":239561.25760954444,"close":239672.48742422386},{"time":1788650940,"open":239672.48742422386,"high":239717.08925945585,"low":239650.16987677148,"close":239672.99184709403},{"time":1788651000,"open":239481.28007004288,"high":239754.87048346244,"low":239371.6425824215,"close":239478.88273564563},{"time":1788651060,"open":239478.88273564563,"high":239778.8765782817,"low":239393.85664367548,"close":239482.17299774868},{"time":1788651120,"open":239482.17299774868,"high":239763.87276901965,"low":239423.41549190984,"close":239510.13454484582},{"time":1788651180,"open":239510.13454484582,"high":239781.8773401341,"low":239434.06178667038,"close":239533.50366041838},{"time":1788651240,"open":239533.50366041838,"high":239853.8956245918,"low":239446.5169829043,"close":239564.62182359502},{"time":1788651300,"open":239713.68697633792,"high":240021.15654737127,"low":239617.17189051132,"close":239744.33197579332},{"time":1788651360,"open":239744.33197579332,"high":240000.13814418085,"low":239460.48770699522,"close":239690.7266604104},{"time":1788651420,"open":239690.7266604104,"high":239825.98566060318,"low":239358.61690230804,"close":239535.28534989728},{"time":1788651480,"open":239535.28534989728,"high":239789.95411227678,"low":239254.10029752002,"close":239427.6801824106},{"time":1788651540,"open":239427.6801824106,"high":239883.03561212,"low":239368.71431704029,"close":239518.12365015317},{"time":1788651600,"open":239518.85052915348,"high":239910.78734179403,"low":239497.59482364292,"close":239637.1032275127},{"time":1788651660,"open":239637.1032275127,"high":239910.78734179403,"low":239487.1457942531,"close":239636.80740939366},{"time":1788651720,"open":239636.80740939366,"high":239907.7847036546,"low":239463.71149611936,"close":239634.7982626084},{"time":1788651780,"open":239634.7982626084,"high":239934.80844690962,"low":239500.00962939957,"close":239671.74064936556},{"time":1788651840,"open":239671.74064936556,"high":239952.8242757463,"low":239528.43614151565,"close":239689.19449476677},{"time":1788651900,"open":239858.81827427025,"high":240233.8108543193,"low":239704.14327370256,"close":239855.71831598025},{"time":1788651960,"open":239855.71831598025,"high":240357.00613949433,"low":239853.89054972076,"close":240029.59844434806},{"time":1788652020,"open":240029.59844434806,"high":240233.8108543193,"low":239860.72095437086,"close":239966.91260190148},{"time":1788652080,"open":239966.91260190148,"high":240197.75369768273,"low":239837.70658157152,"close":239953.77809714637},{"time":1788652140,"open":239953.77809714637,"high":240336.8026669479,"low":239707.97240201035,"close":239888.30532138486},{"time":1788652200,"open":239555.47274439564,"high":239783.47573642136,"low":239369.88271762847,"close":239490.52430628933},{"time":1788652260,"open":239490.52430628933,"high":239861.49118302696,"low":239418.4030790335,"close":239560.0571403096},{"time":1788652320,"open":239560.0571403096,"high":239879.49474762825,"low":239560.0571403096,"close":239625.64161960076},{"time":1788652380,"open":239625.64161960076,"high":239846.48821252587,"low":239510.44660075614,"close":239609.65968002498},{"time":1788652440,"open":239609.65968002498,"high":239891.4971240291,"low":239506.57681444744,"close":239618.63759807748},{"time":1788652500,"open":239855.5581589896,"high":240092.64474120623,"low":239758.07686276577,"close":239853.62011998656},{"time":1788652560,"open":239853.62011998656,"high":240092.64474120623,"low":239607.66205128634,"close":239801.330143525},{"time":1788652620,"open":239801.330143525,"high":239927.44889126671,"low":239539.90111111393,"close":239666.90811698185},{"time":1788652680,"open":239666.90811698185,"high":240065.61269303432,"low":239564.30271263272,"close":239705.8249327061},{"time":1788652740,"open":239705.8249327061,"high":240035.57708395438,"low":239612.4397700441,"close":239760.31421563274},{"time":1788652800,"open":239789.52832999165,"high":240100.87186091364,"low":239695.70184595697,"close":239817.68341059933},{"time":1788652860,"open":239817.68341059933,"high":240130.91112974734,"low":239696.35913484346,"close":239821.82185425214},{"time":1788652920,"open":239821.82185425214,"high":240103.875787797,"low":239798.5306659279,"close":239830.60265519368},{"time":1788652980,"open":239830.60265519368,"high":240284.1120015846,"low":239693.4839469128,"close":239850.1222095547},{"time":1788653040,"open":239850.1222095547,"high":240254.07213196554,"low":239762.0930859773,"close":239918.7604975566},{"time":1788653100,"open":239708.7913095024,"high":240064.8185755478,"low":239635.5913636336,"close":239774.3207216291},{"time":1788653160,"open":239774.3207216291,"high":240043.80948994603,"low":239630.97929517977,"close":239768.248285104},{"time":1788653220,"open":239768.248285104,"high":240043.80948994603,"low":239605.2115253798,"close":239762.14895851223},{"time":1788653280,"open":239762.14895851223,"high":240115.8406405807,"low":239616.13151920045,"close":239788.4021251302},{"time":1788653340,"open":239788.4021251302,"high":240115.8406405807,"low":239701.1272027449,"close":239826.80783775312},{"time":1788653400,"open":240047.75833698583,"high":240349.0736754566,"low":239950.39329261985,"close":240075.20989562338},{"time":1788653460,"open":240075.20989562338,"high":240325.04117133946,"low":239954.87604499454,"close":240077.69366176272},{"time":1788653520,"open":240077.69366176272,"high":240282.98428913447,"low":239943.76616245936,"close":240049.46701879677},{"time":1788653580,"open":240049.46701879677,"high":240325.04117133946,"low":240001.6997628866,"close":240038.1835119254},{"time":1788653640,"open":240038.1835119254,"high":240298.0046042077,"low":239936.3553878249,"close":240038.41844332434},{"time":1788653700,"open":239763.2980738955,"high":240010.58423012262,"low":239693.3213349755,"close":239783.0758627151},{"time":1788653760,"open":239783.0758627151,"high":240049.59228886958,"low":239694.506088264,"close":239778.64433790778},{"time":1788653820,"open":239778.64433790778,"high":240043.59104906235,"low":239740.0453287173,"close":239777.42455862605},{"time":1788653880,"open":239777.42455862605,"high":240040.59042915874,"low":239744.44966122214,"close":239772.0911389116},{"time":1788653940,"open":239772.0911389116,"high":240031.5885694479,"low":239677.89952626638,"close":239772.2951101266},{"time":1788654000,"open":239979.89598807707,"high":240272.44934726373,"low":239924.88726268816,"close":239984.64660266193},{"time":1788654060,"open":239984.64660266193,"high":240269.446129348,"low":239885.1393508401,"close":240005.77744373452},{"time":1788654120,"open":240005.77744373452,"high":240257.43325768513,"low":239848.69528591912,"close":239966.51491726228},{"time":1788654180,"open":239966.51491726228,"high":240173.34315604495,"low":239787.18269391524,"close":239899.67852426774},{"time":1788654240,"open":239899.67852426774,"high":240125.2916693934,"low":239787.19895389353,"close":239874.575982194},{"time":1788654300,"open":239974.50358251788,"high":240309.4488456595,"low":239885.72881924713,"close":239995.5932608443},{"time":1788654360,"open":239995.5932608443,"high":240351.5114117207,"low":239953.8709805473,"close":240063.7716702135},{"time":1788654420,"open":240063.7716702135,"high":240432.63207483874,"low":240036.58430550108,"close":240117.2841515836},{"time":1788654480,"open":240117.2841515836,"high":240566.24020597173,"low":240035.0481289171,"close":240147.57030862878},{"time":1788654540,"open":240147.57030862878,"high":240453.66335786934,"low":240033.28115331678,"close":240113.01473316964},{"time":1788654600,"open":239809.80067949588,"high":240081.0036097592,"low":239628.32671517716,"close":239796.71802499803},{"time":1788654660,"open":239796.71802499803,"high":240014.9887604371,"low":239627.03873878962,"close":239742.86199402544},{"time":1788654720,"open":239742.86199402544,"high":240105.00900951272,"low":239674.05756209552,"close":239794.0651589706},{"time":1788654780,"open":239794.0651589706,"high":240084.0042847284,"low":239718.40837964098,"close":239836.37116876963},{"time":1788654840,"open":239836.37116876963,"high":240141.017109143,"low":239642.78834027308,"close":239830.14227257014},{"time":1788654900,"open":240031.46970675368,"high":240225.480947296,"low":239786.30158545086,"close":239940.0263566383},{"time":1788654960,"open":239940.0263566383,"high":240180.43303862977,"low":239814.00065987094,"close":239938.84186579727},{"time":1788655020,"open":239938.84186579727,"high":240255.51288640677,"low":239840.0628860439,"close":239951.46959940656},{"time":1788655080,"open":239951.46959940656,"high":240255.51288640677,"low":239849.6600566057,"close":239971.41307412705},{"time":1788655140,"open":239971.41307412705,"high":240243.50011076246,"low":239785.1184018567,"close":239928.03259932454},{"time":1788655200,"open":240109.46522591266,"high":240449.21501194668,"low":240019.89254628925,"close":240154.7658285637},{"time":1788655260,"open":240154.7658285637,"high":240458.23140668988,"low":240052.44871049025,"close":240156.40620620124},{"time":1788655320,"open":240156.40620620124,"high":240425.17129263145,"low":240016.6489198003,"close":240145.68107411198},{"time":1788655380,"open":240145.68107411198,"high":240404.13303823062,"low":240015.0857367897,"close":240123.06070880496},{"time":1788655440,"open":240123.06070880496,"high":240443.20408211785,"low":239972.67552503772,"close":240133.9739003583},{"time":1788655500,"open":240017.40290935512,"high":240197.3107226642,"low":239848.63463042895,"close":239957.07892946753},{"time":1788655560,"open":239957.07892946753,"high":240200.31472860128,"low":239813.1194314427,"close":239946.3778122207},{"time":1788655620,"open":239946.3778122207,"high":240248.37882359448,"low":239838.64726912338,"close":239955.63468729248},{"time":1788655680,"open":239955.63468729248,"high":240260.3948473428,"low":239897.36789352522,"close":239972.50441313736},{"time":1788655740,"open":239972.50441313736,"high":240233.3587939091,"low":239872.7451093596,"close":239983.32415391938},{"time":1788655800,"open":239821.4881290829,"high":240047.33831364807,"low":239648.8032857358,"close":239782.93610838937},{"time":1788655860,"open":239782.93610838937,"high":240194.43534074022,"low":239650.77964728462,"close":239806.67334173026},{"time":1788655920,"open":239806.67334173026,"high":240227.45712233233,"low":239797.6190324727,"close":239931.0010614499},{"time":1788655980,"open":239931.0010614499,"high":240158.41157900335,"low":239693.75630217922,"close":239867.38323748545},{"time":1788656040,"open":239867.38323748545,"high":240089.3660356744,"low":239695.78802189475,"close":239814.48197550426},{"time":1788656100,"open":239968.25095920826,"high":240312.40109028,"low":239856.24885975433,"close":239999.27560458556},{"time":1788656160,"open":239999.27560458556,"high":240354.45576047082,"low":239943.13652615293,"close":240045.11815810602},{"time":1788656220,"open":240045.11815810602,"high":240354.45576047082,"low":239990.2507041841,"close":240078.90635737884},{"time":1788656280,"open":240078.90635737884,"high":240381.49090559347,"low":239908.49454517828,"close":240073.8413419502},{"time":1788656340,"open":240073.8413419502,"high":240237.3034649393,"low":239823.3224843489,"close":239964.99172690985},{"time":1788656400,"open":239966.17986397326,"high":240349.6379861112,"low":239842.11075936205,"close":239954.1058269048},{"time":1788656460,"open":239954.1058269048,"high":240286.55566848748,"low":239876.2108754665,"close":240008.6134111637},{"time":1788656520,"open":240008.6134111637,"high":240247.5047099585,"low":239869.93206786437,"close":239975.6196395726},{"time":1788656580,"open":239975.6196395726,"high":240580.93981739815,"low":239957.9080259896,"close":240191.0196172713},{"time":1788656640,"open":240191.0196172713,"high":240418.7281435086,"low":240012.52009957703,"close":240126.79213062007},{"time":1788656700,"open":240213.9325520164,"high":240578.0947462962,"low":240066.49040031782,"close":240223.74966844358},{"time":1788656760,"open":240223.74966844358,"high":240623.16989613813,"low":240180.1089511095,"close":240314.4029466894},{"time":1788656820,"open":240314.4029466894,"high":240677.26007594843,"low":240215.3610686886,"close":240363.34682510485},{"time":1788656880,"open":240363.34682510485,"high":240638.19494608545,"low":240240.35221837013,"close":240357.34867635544},{"time":1788656940,"open":240357.34867635544,"high":240602.1348262119,"low":240207.81073186852,"close":240331.94017520567},{"time":1788657000,"open":240083.84460103308,"high":240347.7565132629,"low":239950.75824880778,"close":240084.83434189713},{"time":1788657060,"open":240084.83434189713,"high":240362.76605279412,"low":239975.90893592095,"close":240078.39032400033},{"time":1788657120,"open":240078.39032400033,"high":240389.7832239503,"low":239977.59489179877,"close":240098.53197864554},{"time":1788657180,"open":240098.53197864554,"high":240455.8251978876,"low":240008.35728765852,"close":240138.6641744197},{"time":1788657240,"open":240138.6641744197,"high":240422.80421091896,"low":239917.10643337903,"close":240093.3763145542},{"time":1788657300,"open":240370.997311126,"high":240559.5533121912,"low":240170.63408122634,"close":240311.2927868015},{"time":1788657360,"open":240311.2927868015,"high":240643.7039248961,"low":240181.84900153638,"close":240321.3121863625},{"time":1788657420,"open":240321.3121863625,"high":240691.78998929894,"low":240226.46613840907,"close":240374.20144465507},{"time":1788657480,"open":240374.20144465507,"high":240646.7093039213,"low":240159.27134867842,"close":240336.75076200874},{"time":1788657540,"open":240336.75076200874,"high":240511.46724778836,"low":240167.4577304571,"close":240285.6127213262},{"time":1788657600,"open":239629.9208537019,"high":239891.1252031634,"low":239457.8935244175,"close":239591.89065510887},{"time":1788657660,"open":239591.89065510887,"high":239819.19293258435,"low":239411.34775476356,"close":239546.18004002623},{"time":1788657720,"open":239546.18004002623,"high":239924.09416051212,"low":239347.99124211227,"close":239538.89471998796},{"time":1788657780,"open":239538.89471998796,"high":239858.15624581467,"low":239439.62506213106,"close":239559.17192752773},{"time":1788657840,"open":239559.17192752773,"high":239834.17882228832,"low":239443.39662592282,"close":239565.53246635612},{"time":1788657900,"open":239692.94528673272,"high":239937.7443461999,"low":239574.5190280179,"close":239672.9611714077},{"time":1788657960,"open":239672.9611714077,"high":240012.71364591314,"low":239563.49263308532,"close":239688.71682018213},{"time":1788658020,"open":239688.71682018213,"high":239946.74066216548,"low":239589.5974251262,"close":239696.03591485054},{"time":1788658080,"open":239696.03591485054,"high":239946.74066216548,"low":239582.07568019736,"close":239697.91299102188},{"time":1788658140,"open":239697.91299102188,"high":239925.74925824578,"low":239545.51211198478,"close":239679.04402876308},{"time":1788658200,"open":239617.26299555192,"high":239872.89862991593,"low":239499.76955989609,"close":239606.346896008},{"time":1788658260,"open":239606.346896008,"high":239872.89862991593,"low":239503.54177707378,"close":239608.0857632309},{"time":1788658320,"open":239608.0857632309,"high":239845.91663884383,"low":239516.16176517814,"close":239552.43619933704},{"time":1788658380,"open":239552.43619933704,"high":239923.8646130521,"low":239506.10641928556,"close":239617.54530689746},{"time":1788658440,"open":239617.54530689746,"high":239965.83659916423,"low":239565.09719954527,"close":239629.79592190517},{"time":1788658500,"open":239702.3014283578,"high":240158.40002731569,"low":239629.85560176193,"close":239802.93533530747},{"time":1788658560,"open":239802.93533530747,"high":240233.37268035486,"low":239670.5755000721,"close":239898.5944650557},{"time":1788658620,"open":239898.5944650557,"high":240336.70135462322,"low":239725.5958247889,"close":239911.54275825887},{"time":1788658680,"open":239911.54275825887,"high":240155.40112119413,"low":239693.159027215,"close":239844.771957362},{"time":1788658740,"open":239844.771957362,"high":240323.33986400187,"low":239785.33239737156,"close":239982.43925600196},{"time":1788658800,"open":239907.84235746006,"high":240302.60052961772,"low":239803.22978496642,"close":239969.09492509285},{"time":1788658860,"open":239969.09492509285,"high":240173.68765053627,"low":239635.3234652498,"close":239850.46463069474},{"time":1788658920,"open":239850.46463069474,"high":240077.7524847082,"low":239647.67734205964,"close":239796.4117839901},{"time":1788658980,"open":239796.4117839901,"high":240056.76666718334,"low":239608.66131346836,"close":239764.74124008536},{"time":1788659040,"open":239764.74124008536,"high":240062.7626150476,"low":239613.0173778199,"close":239744.13836838576},{"time":1788659100,"open":239764.1290191409,"high":240016.81890764897,"low":239595.87962961104,"close":239748.09205483308},{"time":1788659160,"open":239748.09205483308,"high":240226.6945815592,"low":239550.4485160822,"close":239765.2574010437},{"time":1788659220,"open":239765.2574010437,"high":240079.78160982204,"low":239660.62833920436,"close":239795.69453880258},{"time":1788659280,"open":239795.69453880258,"high":240022.81535547497,"low":239558.0140059262,"close":239742.27869671665},{"time":1788659340,"open":239742.27869671665,"high":239938.8650859109,"low":239569.5313078441,"close":239700.13547201006},{"time":1788659400,"open":239752.19518164385,"high":240017.96652025922,"low":239597.2125838787,"close":239747.73339665838},{"time":1788659460,"open":239747.73339665838,"high":240116.9293981538,"low":239600.17825209972,"close":239729.7976393913},{"time":1788659520,"open":239729.7976393913,"high":240239.88327675004,"low":239729.7976393913,"close":239890.3031305968},{"time":1788659580,"open":239890.3031305968,"high":240203.89677569747,"low":239794.22473183155,"close":239939.58587396453},{"time":1788659640,"open":239939.58587396453,"high":240173.90802482035,"low":239683.74904369935,"close":239885.91177209036},{"time":1788659700,"open":239878.2281146723,"high":240118.23467823066,"low":239707.8850655686,"close":239831.13361460858},{"time":1788659760,"open":239831.13361460858,"high":240127.2310153277,"low":239711.13970417288,"close":239844.13372186577},{"time":1788659820,"open":239844.13372186577,"high":240139.2261314571,"low":239561.21056149105,"close":239791.2472271789},{"time":1788659880,"open":239791.2472271789,"high":240001.28229596905,"low":239606.33722731099,"close":239746.0418416204},{"time":1788659940,"open":239746.0418416204,"high":240004.2810750014,"low":239607.76753582375,"close":239761.8349758937},{"time":1788660000,"open":239749.35233249582,"high":240198.6907898538,"low":239625.37452004693,"close":239792.5564511211},{"time":1788660060,"open":239792.5564511211,"high":240141.7169546041,"low":239623.15223379346,"close":239839.28167138674},{"time":1788660120,"open":239839.28167138674,"high":240003.78030084167,"low":239557.97592468624,"close":239751.80186001872},{"time":1788660180,"open":239751.80186001872,"high":239967.79682594712,"low":239517.04345871723,"close":239696.42475154155},{"time":1788660240,"open":239696.42475154155,"high":239934.81197396043,"low":239443.15402195547,"close":239651.15232969084},{"time":1788660300,"open":239527.271566065,"high":239933.66456774808,"low":239432.38466507412,"close":239613.12915908164},{"time":1788660360,"open":239613.12915908164,"high":239927.67042203588,"low":239444.61096443265,"close":239617.59758728466},{"time":1788660420,"open":239617.59758728466,"high":239969.62944202125,"low":239505.52362220013,"close":239618.6582317319},{"time":1788660480,"open":239618.6582317319,"high":239978.62066058954,"low":239529.99606417888,"close":239682.04489343695},{"time":1788660540,"open":239682.04489343695,"high":239990.60895201395,"low":239534.51826378127,"close":239714.54172846148},{"time":1788660600,"open":239780.86552597798,"high":240012.04060010987,"low":239518.28570528782,"close":239749.88754882658},{"time":1788660660,"open":239749.88754882658,"high":240030.02801259552,"low":239527.46641482567,"close":239647.16873645005},{"time":1788660720,"open":239647.16873645005,"high":240039.02171883834,"low":239569.35799513533,"close":239744.87156479366},{"time":1788660780,"open":239744.87156479366,"high":240098.97976045715,"low":239613.15524110117,"close":239815.13138348618},{"time":1788660840,"open":239815.13138348618,"high":240143.94829167126,"low":239682.98237279573,"close":239857.91506707776},{"time":1788660900,"open":239903.83891343878,"high":240114.96500104363,"low":239705.22720294885,"close":239876.40607003795},{"time":1788660960,"open":239876.40607003795,"high":240099.97262070663,"low":239653.65430210746,"close":239839.84954277717},{"time":1788661020,"open":239839.84954277717,"high":240046.0000514935,"low":239622.01860223446,"close":239799.18585586036},{"time":1788661080,"open":239799.18585586036,"high":240001.02291048254,"low":239590.99249358563,"close":239641.6244861098},{"time":1788661140,"open":239641.6244861098,"high":239992.02748228036,"low":239544.36186890877,"close":239726.64076560386},{"time":1788661200,"open":239595.99204174135,"high":239873.2214929049,"low":239429.80841070466,"close":239595.03597611515},{"time":1788661260,"open":239595.03597611515,"high":239843.25307363842,"low":239419.91200217852,"close":239581.21908156358},{"time":1788661320,"open":239581.21908156358,"high":239822.27518015186,"low":239359.375982881,"close":239509.44583430546},{"time":1788661380,"open":239509.44583430546,"high":239774.32570932547,"low":239365.77234998436,"close":239514.51585871037},{"time":1788661440,"open":239514.51585871037,"high":239771.3288673988,"low":239337.04254053513,"close":239510.84575947517},{"time":1788661500,"open":239344.8599177116,"high":239584.19915020958,"low":239148.02218098615,"close":239332.97006148464},{"time":1788661560,"open":239332.97006148464,"high":239593.18344537402,"low":239182.32047813377,"close":239339.04014229088},{"time":1788661620,"open":239339.04014229088,"high":239581.20438515476,"low":239172.71351621192,"close":239338.97553193392},{"time":1788661680,"open":239338.97553193392,"high":239620.13633086733,"low":239186.1767812134,"close":239348.96427153982},{"time":1788661740,"open":239348.96427153982,"high":239647.08921636068,"low":239159.2058279782,"close":239360.02540298546},{"time":1788661800,"open":239649.98660810984,"high":239919.40781363816,"low":239450.39370781142,"close":239651.53198265377},{"time":1788661860,"open":239651.53198265377,"high":239940.39656407177,"low":239505.67389794707,"close":239668.41369846417},{"time":1788661920,"open":239668.41369846417,"high":239955.3885286672,"low":239526.90318141482,"close":239677.4105495339},{"time":1788661980,"open":239677.4105495339,"high":239973.37888618172,"low":239538.10254150667,"close":239704.6385642672},{"time":1788662040,"open":239704.6385642672,"high":239955.3885286672,"low":239534.58287839117,"close":239672.85213167267},{"time":1788662100,"open":239656.3203556171,"high":239914.85177545622,"low":239506.176312917,"close":239660.50519337395},{"time":1788662160,"open":239660.50519337395,"high":239914.85177545622,"low":239452.284777835,"close":239633.8219266767},{"time":1788662220,"open":239633.8219266767,"high":239866.88079784552,"low":239404.48273441475,"close":239585.4138918639},{"time":1788662280,"open":239585.4138918639,"high":239878.8735422482,"low":239445.91000411278,"close":239603.2427948587},{"time":1788662340,"open":239603.2427948587,"high":239923.8463337582,"low":239414.4048121938,"close":239541.85059691142},{"time":1788662400,"open":239613.35657581137,"high":239992.467261656,"low":239565.20587187537,"close":239687.32887363454},{"time":1788662460,"open":239687.32887363454,"high":239944.4819641605,"low":239550.32943322486,"close":239713.2300380167},{"time":1788662520,"open":239713.2300380167,"high":239926.48747759967,"low":239440.16880032537,"close":239644.26492656273},{"time":1788662580,"open":239644.26492656273,"high":239863.50677463683,"low":239439.91382354914,"close":239595.64311889582},{"time":1788662640,"open":239595.64311889582,"high":239845.512288076,"low":239394.64715033802,"close":239570.93037989739},{"time":1788662700,"open":239552.06634343733,"high":239826.62663078273,"low":239394.09102260435,"close":239458.42503339713},{"time":1788662760,"open":239458.42503339713,"high":239781.64395663695,"low":239400.37757134894,"close":239566.82662569112},{"time":1788662820,"open":239566.82662569112,"high":239793.63933640916,"low":239400.99665030642,"close":239563.45443531015},{"time":1788662880,"open":239563.45443531015,"high":239793.63933640916,"low":239377.9771751146,"close":239547.07291645886},{"time":1788662940,"open":239547.07291645886,"high":239793.63933640916,"low":239396.91441149023,"close":239556.178126015},{"time":1788663000,"open":239549.4759169131,"high":239786.9304837103,"low":239390.32545909303,"close":239545.38746080222},{"time":1788663060,"open":239545.38746080222,"high":239777.9342005827,"low":239467.43098591114,"close":239547.31982710163},{"time":1788663120,"open":239547.31982710163,"high":239771.93667849762,"low":239391.85427455403,"close":239549.4534145155},{"time":1788663180,"open":239549.4534145155,"high":239846.90570456116,"low":239392.09083244397,"close":239556.7061870132},{"time":1788663240,"open":239556.7061870132,"high":239840.90818247607,"low":239422.7830941691,"close":239570.2378467609},{"time":1788663300,"open":239616.73810294337,"high":239851.46885822568,"low":239469.78369760205,"close":239614.54226718456},{"time":1788663360,"open":239614.54226718456,"high":239839.4714858338,"low":239445.52539171005,"close":239592.5663307893},{"time":1788663420,"open":239592.5663307893,"high":239839.4714858338,"low":239389.66346252052,"close":239585.28014819967},{"time":1788663480,"open":239585.28014819967,"high":239932.4511218708,"low":239432.3596308584,"close":239646.31523562255},{"time":1788663540,"open":239646.31523562255,"high":239917.45440638097,"low":239490.99035834073,"close":239649.0284053991},{"time":1788663600,"open":239607.94580287163,"high":239906.31407732592,"low":239469.6704319628,"close":239644.9380730369},{"time":1788663660,"open":239644.9380730369,"high":239876.32578806626,"low":239437.37279505908,"close":239622.23912244727},{"time":1788663720,"open":239622.23912244727,"high":239894.31876162207,"low":239445.61819294782,"close":239496.46622519894},{"time":1788663780,"open":239496.46622519894,"high":239675.1043671339,"low":239475.06995052192,"close":239641.6917016871},{"time":1788663840,"open":239641.6917016871,"high":239942.30002443754,"low":239475.883304316,"close":239650.28761068915},{"time":1788663900,"open":239605.21676568294,"high":239855.1985517423,"low":239458.91556035058,"close":239625.09647172168},{"time":1788663960,"open":239625.09647172168,"high":239885.1812011275,"low":239454.48433709575,"close":239615.0605578237},{"time":1788664020,"open":239615.0605578237,"high":239840.20722704972,"low":239453.4045517845,"close":239614.71083449354},{"time":1788664080,"open":239614.71083449354,"high":239879.18467125046,"low":239453.58024416133,"close":239621.91582531887},{"time":1788664140,"open":239621.91582531887,"high":239834.21069717265,"low":239446.06562551722,"close":239609.6228284388},{"time":1788664200,"open":239616.0223158393,"high":239837.61783784386,"low":239453.35023247465,"close":239614.66320876085},{"time":1788664260,"open":239614.66320876085,"high":239837.61783784386,"low":239591.93445710224,"close":239620.7726625284},{"time":1788664320,"open":239620.7726625284,"high":239837.61783784386,"low":239409.70981168642,"close":239588.2302551043},{"time":1788664380,"open":239588.2302551043,"high":239924.56984331078,"low":239454.18664249819,"close":239622.84363334154},{"time":1788664440,"open":239622.84363334154,"high":239969.54501855228,"low":239518.82466746756,"close":239684.64860382007},{"time":1788664500,"open":239654.58495993557,"high":239948.43954691346,"low":239494.53984218562,"close":239664.16204132006},{"time":1788664560,"open":239664.16204132006,"high":239960.43142264828,"low":239552.5555461431,"close":239698.013631233},{"time":1788664620,"open":239698.013631233,"high":239987.41314305164,"low":239543.55686643877,"close":239717.2462637319},{"time":1788664680,"open":239717.2462637319,"high":239990.41111198533,"low":239551.63558221396,"close":239746.32181109564},{"time":1788664740,"open":239746.32181109564,"high":240002.40298772015,"low":239581.137681547,"close":239745.44654249118},{"time":1788664800,"open":239715.45802291948,"high":239993.36548432673,"low":239512.9232002763,"close":239703.11846069814},{"time":1788664860,"open":239703.11846069814,"high":239918.42563599534,"low":239471.47981284722,"close":239650.5854161171},{"time":1788664920,"open":239650.5854161171,"high":239882.45450879628,"low":239476.13672838625,"close":239642.50179935168},{"time":1788664980,"open":239642.50179935168,"high":239876.45932092977,"low":239496.18661821043,"close":239641.32545526666},{"time":1788665040,"open":239641.32545526666,"high":239957.39435712766,"low":239527.0652408918,"close":239672.59672221466},{"time":1788665100,"open":239801.01587050225,"high":240040.97810189947,"low":239583.16442709163,"close":239780.28436314862},{"time":1788665160,"open":239780.28436314862,"high":239989.9917006034,"low":239493.6744565867,"close":239694.36068257276},{"time":1788665220,"open":239694.36068257276,"high":239909.0132985449,"low":239456.7123923634,"close":239641.87838751342},{"time":1788665280,"open":239641.87838751342,"high":239885.01969793497,"low":239473.0533324256,"close":239631.18886282548},{"time":1788665340,"open":239631.18886282548,"high":239903.01489839243,"low":239492.79902680166,"close":239629.59022875776},{"time":1788665400,"open":239547.77774911752,"high":239962.02334550885,"low":239412.6310019588,"close":239632.64308879417},{"time":1788665460,"open":239632.64308879417,"high":239986.00875440938,"low":239523.7904091044,"close":239707.70359202338},{"time":1788665520,"open":239707.70359202338,"high":239941.03611272087,"low":239519.09358516053,"close":239674.32533571232},{"time":1788665580,"open":239674.32533571232,"high":240063.96133333616,"low":239543.84103048706,"close":239743.1309323541},{"time":1788665640,"open":239743.1309323541,"high":240003.99781108482,"low":239575.87330408092,"close":239751.06933138188},{"time":1788665700,"open":239801.51567152247,"high":240090.4830537952,"low":239630.43537796912,"close":239799.031955816},{"time":1788665760,"open":239799.031955816,"high":240081.4866329069,"low":239632.4142965136,"close":239807.92635450943},{"time":1788665820,"open":239807.92635450943,"high":240141.4627721624,"low":239628.81271429107,"close":239858.18653744413},{"time":1788665880,"open":239858.18653744413,"high":240204.4377183807,"low":239715.04164239793,"close":239902.11495279951},{"time":1788665940,"open":239902.11495279951,"high":240174.44964875295,"low":239733.43999651299,"close":239911.1390898714},{"time":1788666000,"open":239908.3458792657,"high":240201.6410929905,"low":239772.8550621865,"close":239948.2445606033},{"time":1788666060,"open":239948.2445606033,"high":240279.60916625414,"low":239843.53175556468,"close":240008.23286533155},{"time":1788666120,"open":240008.23286533155,"high":240330.58829108038,"low":239828.89163752992,"close":240010.2095407216},{"time":1788666180,"open":240010.2095407216,"high":240910.63559973176,"low":239893.29626721187,"close":240149.42146958353},{"time":1788666240,"open":240149.42146958353,"high":240468.53180531604,"low":240060.18686851396,"close":240243.2372594803},{"time":1788666300,"open":240173.6974543101,"high":240383.93726714377,"low":239992.4671780419,"close":240157.5711705462},{"time":1788666360,"open":240157.5711705462,"high":240404.92259539966,"low":239878.6662158879,"close":240102.33154221065},{"time":1788666420,"open":240102.33154221065,"high":240240.03787338914,"low":239759.261648059,"close":239964.73009957996},{"time":1788666480,"open":239964.73009957996,"high":240162.0923684387,"low":239712.66004930358,"close":239902.98858438278},{"time":1788666540,"open":239902.98858438278,"high":240120.1217119269,"low":239699.0015398343,"close":239875.14344804292},{"time":1788666600,"open":239808.71854205322,"high":240053.62896790318,"low":239588.98480837204,"close":239796.33001260983},{"time":1788666660,"open":239796.33001260983,"high":240122.56166699255,"low":239609.98271864682,"close":239864.2987816861},{"time":1788666720,"open":239864.2987816861,"high":240224.46217868986,"low":239707.33083640342,"close":239908.90800548226},{"time":1788666780,"open":239908.90800548226,"high":240203.48266157572,"low":239743.1491128215,"close":239943.78997900157},{"time":1788666840,"open":239943.78997900157,"high":240173.51192284122,"low":239746.26717733577,"close":239926.58473194716},{"time":1788666900,"open":239951.73750544427,"high":240186.70103073213,"low":239771.1228361136,"close":239953.9850933991},{"time":1788666960,"open":239953.9850933991,"high":240177.7088665144,"low":239747.25720169907,"close":239943.15064696938},{"time":1788667020,"open":239943.15064696938,"high":240216.67491145775,"low":239716.87821974716,"close":239920.4656462854},{"time":1788667080,"open":239920.4656462854,"high":239920.4656462854,"low":239705.41810048308,"close":239884.77127158197},{"time":1788667140,"open":239884.77127158197,"high":240162.7219261516,"low":239707.03099168188,"close":239903.10812646418},{"time":1788667200,"open":239966.8909050048,"high":240196.59187808217,"low":239762.3144758246,"close":239941.47588164013},{"time":1788667260,"open":239941.47588164013,"high":240202.5882480519,"low":239769.00701122312,"close":239938.86473312206},{"time":1788667320,"open":239938.86473312206,"high":240172.60639820318,"low":239677.66789956557,"close":239909.59621305924},{"time":1788667380,"open":239909.59621305924,"high":240079.66266367215,"low":239675.84829342485,"close":239840.8325226204},{"time":1788667440,"open":239840.8325226204,"high":240064.67173874777,"low":239657.30794320168,"close":239855.24777274943},{"time":1788667500,"open":239911.25607905234,"high":240105.73452194856,"low":239715.77920493888,"close":239902.40082634558},{"time":1788667560,"open":239902.40082634558,"high":240105.73452194856,"low":239669.705358654,"close":239875.49958360477},{"time":1788667620,"open":239875.49958360477,"high":240081.74344124942,"low":239642.0058725274,"close":239800.15776839017},{"time":1788667680,"open":239800.15776839017,"high":240030.7623947638,"low":239642.11084942095,"close":239800.82007888163},{"time":1788667740,"open":239800.82007888163,"high":240069.74790089988,"low":239640.95948195743,"close":239689.69754874628},{"time":1788667800,"open":239708.47391200555,"high":240157.533796027,"low":239708.47391200555,"close":239884.085602838},{"time":1788667860,"open":239884.085602838,"high":240536.09457342236,"low":239777.39351659152,"close":239923.52751559232},{"time":1788667920,"open":239923.52751559232,"high":240181.52675609456,"low":239747.03859324392,"close":239853.01731383882},{"time":1788667980,"open":239853.01731383882,"high":240438.6195042284,"low":239699.01499673998,"close":239855.8948374452},{"time":1788668040,"open":239855.8948374452,"high":240109.54787589193,"low":239699.12976126754,"close":239854.69755962476},{"time":1788668100,"open":239812.62329101696,"high":240459.83220789477,"low":239646.21086766184,"close":239847.07699952077},{"time":1788668160,"open":239847.07699952077,"high":240025.44858772744,"low":239634.94561379886,"close":239809.84476000996},{"time":1788668220,"open":239809.84476000996,"high":240370.87579844292,"low":239633.97294270244,"close":239792.62610152972},{"time":1788668280,"open":239792.62610152972,"high":240004.45843031653,"low":239621.69887585402,"close":239761.73869440504},{"time":1788668340,"open":239761.73869440504,"high":240311.78132380298,"low":239617.29518215495,"close":239761.40457326616},{"time":1788668400,"open":239791.79723889782,"high":240004.89216573222,"low":239568.07094048956,"close":239756.74265859506},{"time":1788668460,"open":239756.74265859506,"high":240245.60067331605,"low":239522.84468550835,"close":239690.79206795624},{"time":1788668520,"open":239690.79206795624,"high":239941.91371122847,"low":239530.9075916882,"close":239686.6179350048},{"time":1788668580,"open":239686.6179350048,"high":240227.69734014306,"low":239519.91346419536,"close":239677.28157744237},{"time":1788668640,"open":239677.28157744237,"high":240001.89319170822,"low":239436.52452707436,"close":239649.26410753475},{"time":1788668700,"open":239655.72545045987,"high":240240.9977831249,"low":239511.10749821385,"close":239699.03423805008},{"time":1788668760,"open":239699.03423805008,"high":239915.39334077935,"low":239529.3962852486,"close":239689.9264668159},{"time":1788668820,"open":239689.9264668159,"high":240200.38429951167,"low":239509.44450332076,"close":239684.68407269174},{"time":1788668880,"open":239684.68407269174,"high":239942.3848347112,"low":239510.46784945863,"close":239546.27405725856},{"time":1788668940,"open":239546.27405725856,"high":240249.68429777786,"low":239529.69189503626,"close":239585.1821595263},{"time":1788669000,"open":239550.451162772,"high":239928.592397675,"low":239497.93487193357,"close":239683.3027620803},{"time":1788669060,"open":239683.3027620803,"high":240193.99692548648,"low":239502.3137282915,"close":239662.26874801255},{"time":1788669120,"open":239662.26874801255,"high":239913.599297029,"low":239474.8384857275,"close":239642.5113887492},{"time":1788669180,"open":239642.5113887492,"high":239889.6103359954,"low":239476.0605021942,"close":239646.50078432696},{"time":1788669240,"open":239646.50078432696,"high":239676.40844480926,"low":239462.08294192635,"close":239628.2168852896},{"time":1788669300,"open":239665.92268262737,"high":239885.36997639586,"low":239492.79167212726,"close":239647.1566438169},{"time":1788669360,"open":239647.1566438169,"high":239927.35726391705,"low":239514.81851757926,"close":239657.2240164473},{"time":1788669420,"open":239657.2240164473,"high":239915.36089605384,"low":239521.78874072386,"close":239657.58428590145},{"time":1788669480,"open":239657.58428590145,"high":239930.35635588283,"low":239513.9600285112,"close":239667.4092089094},{"time":1788669540,"open":239667.4092089094,"high":239897.36634425906,"low":239490.89401277422,"close":239644.55157215285},{"time":1788669600,"open":239561.13573179208,"high":239792.8761674864,"low":239446.17158905082,"close":239597.82890589003},{"time":1788669660,"open":239597.82890589003,"high":239837.84688804593,"low":239421.53409508977,"close":239597.16055208386},{"time":1788669720,"open":239597.16055208386,"high":239888.81370468004,"low":239434.5329305225,"close":239611.96904836956},{"time":1788669780,"open":239611.96904836956,"high":239867.82736841895,"low":239463.5100877812,"close":239626.12496498384},{"time":1788669840,"open":239626.12496498384,"high":239834.84884000864,"low":239447.40357044828,"close":239606.37498534506},{"time":1788669900,"open":239679.17218247586,"high":239976.6915068493,"low":239550.658446786,"close":239666.4014774553},{"time":1788669960,"open":239666.4014774553,"high":240048.66652054794,"low":239542.11116817777,"close":239728.83664196756},{"time":1788670020,"open":239728.83664196756,"high":240033.6717260274,"low":239538.460870924,"close":239701.17274937182},{"time":1788670080,"open":239701.17274937182,"high":239937.70504109588,"low":239515.54771249156,"close":239697.9586289127},{"time":1788670140,"open":239697.9586289127,"high":239919.71128767123,"low":239657.33195609789,"close":239677.33029564825},{"time":1788670200,"open":239598.69437292984,"high":239820.01001717025,"low":239376.29728062547,"close":239564.70256765565},{"time":1788670260,"open":239564.70256765565,"high":239766.04646765016,"low":239387.1647561484,"close":239526.363819937},{"time":1788670320,"open":239526.363819937,"high":239718.07886807676,"low":239381.37395431413,"close":239513.88450764932},{"time":1788670380,"open":239513.88450764932,"high":239751.05659278348,"low":239383.20911630607,"close":239503.76853719758},{"time":1788670440,"open":239503.76853719758,"high":239808.0181172769,"low":239291.93685115772,"close":239495.9295421778},{"time":1788670500,"open":239595.38608036033,"high":239883.61049822214,"low":239437.98686811182,"close":239664.25279184766},{"time":1788670560,"open":239664.25279184766,"high":239856.61751862068,"low":239444.7972782556,"close":239592.38517554034},{"time":1788670620,"open":239592.38517554034,"high":239805.6307793735,"low":239401.92840706135,"close":239471.2073117424},{"time":1788670680,"open":239471.2073117424,"high":239805.6307793735,"low":239406.39746668038,"close":239553.48924496013},{"time":1788670740,"open":239553.48924496013,"high":239790.6346795949,"low":239406.3773038334,"close":239546.4860475659},{"time":1788670800,"open":239557.5081637558,"high":239855.65647288505,"low":239432.213926192,"close":239572.8034051645},{"time":1788670860,"open":239572.8034051645,"high":239873.65262062778,"low":239457.45099432443,"close":239594.8513596906},{"time":1788670920,"open":239594.8513596906,"high":239918.64298998457,"low":239455.02328971663,"close":239607.34420411626},{"time":1788670980,"open":239607.34420411626,"high":239897.64748428474,"low":239467.18666358848,"close":239617.8586237051},{"time":1788671040,"open":239617.8586237051,"high":239912.64427407034,"low":239392.12440425804,"close":239599.91535489744},{"time":1788671100,"open":239537.05202780754,"high":239732.75462709728,"low":239337.39514985716,"close":239466.48204070318},{"time":1788671160,"open":239466.48204070318,"high":239735.75319811914,"low":239354.85105733896,"close":239491.25154436243},{"time":1788671220,"open":239491.25154436243,"high":239765.7389083378,"low":239358.3929886523,"close":239498.2896781775},{"time":1788671280,"open":239498.2896781775,"high":239762.74033731595,"low":239361.76708800124,"close":239504.4784461022},{"time":1788671340,"open":239504.4784461022,"high":239714.7632009661,"low":239318.53114233084,"close":239489.94860894792},{"time":1788671400,"open":239467.57068573157,"high":239686.36768941954,"low":239274.5651487333,"close":239421.95771234864},{"time":1788671460,"open":239421.95771234864,"high":239611.41041852933,"low":239190.90695442248,"close":239360.70641194188},{"time":1788671520,"open":239360.70641194188,"high":239569.4343468308,"low":239189.40980402965,"close":239301.98569398292},{"time":1788671580,"open":239301.98569398292,"high":239539.4514384747,"low":239127.6345178265,"close":239256.36232907436},{"time":1788671640,"open":239256.36232907436,"high":239548.44631098153,"low":239124.93915902727,"close":239266.1114584965},{"time":1788671700,"open":239237.40346887574,"high":239519.7044458321,"low":239227.53473586382,"close":239265.79142105073},{"time":1788671760,"open":239265.79142105073,"high":239480.73134166043,"low":239137.6620829135,"close":239257.40047928854},{"time":1788671820,"open":239257.40047928854,"high":239495.72099711106,"low":239109.98451246906,"close":239241.07672994837},{"time":1788671880,"open":239241.07672994837,"high":239531.69617019262,"low":239128.15040107036,"close":239269.44915228983},{"time":1788671940,"open":239269.44915228983,"high":239510.7106525617,"low":239197.01486975813,"close":239275.1312704555},{"time":1788672000,"open":239336.25802373677,"high":239637.86892159315,"low":239171.76404051855,"close":239332.52238260757},{"time":1788672060,"open":239332.52238260757,"high":239682.84937600442,"low":239257.10016085513,"close":239389.8084259245},{"time":1788672120,"open":239389.8084259245,"high":239700.84155776896,"low":239256.08673481081,"close":239393.9959257322},{"time":1788672180,"open":239393.9959257322,"high":239706.83895169044,"low":239331.96223573442,"close":239454.54327414234},{"time":1788672240,"open":239454.54327414234,"high":239679.85067904368,"low":239321.9394337079,"close":239451.69932138547},{"time":1788672300,"open":239428.78613936482,"high":239701.89181539544,"low":239292.66236174834,"close":239461.22586577738},{"time":1788672360,"open":239461.22586577738,"high":239758.86160567717,"low":239234.78248793355,"close":239443.30569771296},{"time":1788672420,"open":239443.30569771296,"high":239728.8775055289,"low":239288.23601890376,"close":239424.83812363367},{"time":1788672480,"open":239424.83812363367,"high":239686.8997653213,"low":239287.85787967127,"close":239420.91918826103},{"time":1788672540,"open":239420.91918826103,"high":239653.9172551582,"low":239284.30864057352,"close":239412.13505150314},{"time":1788672600,"open":239374.2057987528,"high":239615.94969767318,"low":239243.84511197027,"close":239374.96685116176},{"time":1788672660,"open":239374.96685116176,"high":239705.88774728007,"low":239241.3904399056,"close":239410.80783027332},{"time":1788672720,"open":239410.80783027332,"high":239714.88155224075,"low":239283.72247754686,"close":239439.67360374023},{"time":1788672780,"open":239439.67360374023,"high":239774.8402519787,"low":239256.34495909818,"close":239447.40061576493},{"time":1788672840,"open":239447.40061576493,"high":239879.76797652006,"low":239333.32379688547,"close":239508.785187884},{"time":1788672900,"open":239582.53107912632,"high":240142.55615323703,"low":239546.66647194978,"close":239781.49291351647},{"time":1788672960,"open":239781.49291351647,"high":240133.55957904112,"low":239706.7300920145,"close":239883.85222107163},{"time":1788673020,"open":239883.85222107163,"high":240142.55615323703,"low":239731.03329548263,"close":239895.3545521807},{"time":1788673080,"open":239895.3545521807,"high":240566.55971364776,"low":239725.58035381345,"close":239893.6973463353},{"time":1788673140,"open":239893.6973463353,"high":240421.4499533101,"low":239839.9164388285,"close":240041.45819593236},{"time":1788673200,"open":240014.48135187145,"high":240481.3875144147,"low":239917.53390458596,"close":240149.16902240226},{"time":1788673260,"open":240149.16902240226,"high":240421.41709358816,"low":239954.12991158987,"close":240145.99800876988},{"time":1788673320,"open":240145.99800876988,"high":240388.43336213357,"low":239880.10881270582,"close":240090.0767064314},{"time":1788673380,"open":240090.0767064314,"high":240262.49547839785,"low":239776.47429908472,"close":239974.0145852705},{"time":1788673440,"open":239974.0145852705,"high":240205.52357861263,"low":239810.35537852874,"close":239960.13553736813},{"time":1788673500,"open":239967.08496757667,"high":240254.46062577897,"low":239814.50981950105,"close":239975.09148132455},{"time":1788673560,"open":239975.09148132455,"high":240188.49125240126,"low":239733.02416036846,"close":239917.19934718043},{"time":1788673620,"open":239917.19934718043,"high":240089.53719233474,"low":239637.94504460838,"close":239815.8501076513},{"time":1788673680,"open":239815.8501076513,"high":240089.53719233474,"low":239661.4652346795,"close":239827.01017998956},{"time":1788673740,"open":239827.01017998956,"high":240152.50795783164,"low":239709.76141426104,"close":239841.9350866956},{"time":1788673800,"open":239878.90277538486,"high":240204.51886655416,"low":239765.59612007914,"close":239936.71370763466},{"time":1788673860,"open":239936.71370763466,"high":240198.52072642042,"low":239787.67954093392,"close":239933.13776726625},{"time":1788673920,"open":239933.13776726625,"high":239985.28684466527,"low":239778.89186907385,"close":239938.6600355546},{"time":1788673980,"open":239938.6600355546,"high":240171.5290958185,"low":239734.9140022648,"close":239931.91317357263},{"time":1788674040,"open":239931.91317357263,"high":240168.53002575162,"low":239732.63900426682,"close":239899.5609255392},{"time":1788674100,"open":239901.55952099015,"high":240161.53357681932,"low":239752.53733243252,"close":239898.770206118},{"time":1788674160,"open":239898.770206118,"high":240110.54896093474,"low":239644.67502172495,"close":239832.13504825393},{"time":1788674220,"open":239832.13504825393,"high":240023.57520442572,"low":239632.10922382763,"close":239784.97935768124},{"time":1788674280,"open":239784.97935768124,"high":240035.57158463387,"low":239647.58985538373,"close":239799.84361034483},{"time":1788674340,"open":239799.84361034483,"high":240149.53719661117,"low":239684.27413732867,"close":239828.7296188333},{"time":1788674400,"open":239807.04795983023,"high":240130.82535899527,"low":239627.8892483873,"close":239841.7712809014},{"time":1788674460,"open":239841.7712809014,"high":240001.87593045406,"low":239603.98188252977,"close":239753.68640392617},{"time":1788674520,"open":239753.68640392617,"high":240010.87240221276,"low":239624.43366220425,"close":239775.81237717046},{"time":1788674580,"open":239775.81237717046,"high":240031.8641696497,"low":239629.81536840377,"close":239763.25237015003},{"time":1788674640,"open":239763.25237015003,"high":240043.85946532793,"low":239660.49087140695,"close":239792.83245270257},{"time":1788674700,"open":239846.8190320446,"high":240064.90807072443,"low":239714.8261809184,"close":239830.12204741742},{"time":1788674760,"open":239830.12204741742,"high":240064.90807072443,"low":239669.52352830404,"close":239806.37311614104},{"time":1788674820,"open":239806.37311614104,"high":240046.91107630418,"low":239657.6260659689,"close":239789.57855870074},{"time":1788674880,"open":239789.57855870074,"high":240052.91007444425,"low":239656.58894719585,"close":239793.9810985171},{"time":1788674940,"open":239793.9810985171,"high":240037.91257909406,"low":239654.76313457364,"close":239789.906805451},{"time":1788675000,"open":239717.94674187628,"high":239935.89210058982,"low":239688.2689883262,"close":239704.72889938694},{"time":1788675060,"open":239704.72889938694,"high":240013.85567280804,"low":239567.5269616477,"close":239720.98868576708},{"time":1788675120,"open":239720.98868576708,"high":240076.82625036893,"low":239612.68017794407,"close":239780.90975211095},{"time":1788675180,"open":239780.90975211095,"high":239965.87808990452,"low":239568.01308283617,"close":239741.5861520517},{"time":1788675240,"open":239741.5861520517,"high":239950.88509524715,"low":239511.6083931754,"close":239680.6570518205},{"time":1788675300,"open":239687.68704969197,"high":239933.93352403282,"low":239533.3685138633,"close":239683.4042126273},{"time":1788675360,"open":239683.4042126273,"high":239906.94534209094,"low":239509.94923570726,"close":239671.91027971654},{"time":1788675420,"open":239671.91027971654,"high":239870.96109950176,"low":239482.4895138653,"close":239633.22265819684},{"time":1788675480,"open":239633.22265819684,"high":239867.96241261932,"low":239407.74319750734,"close":239587.5481721037},{"time":1788675540,"open":239587.5481721037,"high":239885.95453391393,"low":239453.25336985363,"close":239622.28031535225},{"time":1788675600,"open":239676.7955871086,"high":239934.5310546812,"low":239553.63494753523,"close":239688.15371273452},{"time":1788675660,"open":239688.15371273452,"high":239898.53862549618,"low":239521.535769182,"close":239683.11362389658},{"time":1788675720,"open":239683.11362389658,"high":239874.54367270615,"low":239463.02767640326,"close":239627.36394611007},{"time":1788675780,"open":239627.36394611007,"high":239874.54367270615,"low":239476.39601050253,"close":239614.73562203508},{"time":1788675840,"open":239614.73562203508,"high":239856.54745811364,"low":239313.2024510517,"close":239534.87789315422},{"time":1788675900,"open":239457.71894883655,"high":239671.34239171178,"low":239232.24948496255,"close":239395.5190037644},{"time":1788675960,"open":239395.5190037644,"high":239683.3360034812,"low":239249.85350292778,"close":239394.48018292114},{"time":1788676020,"open":239394.48018292114,"high":239701.32642113537,"low":239244.43629484405,"close":239398.56021666975},{"time":1788676080,"open":239398.56021666975,"high":239626.36634757638,"low":239255.4573004231,"close":239389.82758431678},{"time":1788676140,"open":239389.82758431678,"high":239419.00866789406,"low":239252.35742409687,"close":239377.88682781302},{"time":1788676200,"open":239417.08488872487,"high":239650.610627289,"low":239219.3114539113,"close":239385.94164089632},{"time":1788676260,"open":239385.94164089632,"high":239686.59735444887,"low":239258.59551352944,"close":239386.27417238607},{"time":1788676320,"open":239386.27417238607,"high":239722.58408160874,"low":239293.55898293862,"close":239435.14889888227},{"time":1788676380,"open":239435.14889888227,"high":239683.59846051887,"low":239295.4863691404,"close":239439.68725335677},{"time":1788676440,"open":239439.68725335677,"high":239698.59293016882,"low":239260.6254587861,"close":239447.02856906565},{"time":1788676500,"open":239476.3419929623,"high":239718.9393677336,"low":239233.0254813787,"close":239424.73159074615},{"time":1788676560,"open":239424.73159074615,"high":239661.95340762066,"low":239251.50492457458,"close":239380.6020215655},{"time":1788676620,"open":239380.6020215655,"high":239673.95045185497,"low":239280.90167911418,"close":239395.90085379253},{"time":1788676680,"open":239395.90085379253,"high":239694.945279265,"low":239293.73539157043,"close":239415.72031564324},{"time":1788676740,"open":239415.72031564324,"high":239697.94454032357,"low":239292.42274231266,"close":239425.27460245785},{"time":1788676800,"open":239407.5561170815,"high":239647.21644610984,"low":239268.09683447477,"close":239393.7798848423},{"time":1788676860,"open":239393.7798848423,"high":239656.21356341147,"low":239076.4458727437,"close":239298.47785554634},{"time":1788676920,"open":239298.47785554634,"high":239578.23854679737,"low":239127.26105026537,"close":239270.51669572576},{"time":1788676980,"open":239270.51669572576,"high":239563.24335129466,"low":239192.04450124543,"close":239319.04958709193},{"time":1788677040,"open":239319.04958709193,"high":239650.21548521038,"low":239183.68228565648,"close":239347.81848870436},{"time":1788677100,"open":239351.32993025254,"high":239620.74144909688,"low":239157.0150285925,"close":239339.6633525006},{"time":1788677160,"open":239339.6633525006,"high":239548.76345471933,"low":239087.78399424447,"close":239259.3855407214},{"time":1788677220,"open":239259.3855407214,"high":239473.7863772427,"low":239093.48099375147,"close":239234.45696515197},{"time":1788677280,"open":239234.45696515197,"high":239518.77262372867,"low":238872.0858454095,"close":239086.20927224416},{"time":1788677340,"open":239086.20927224416,"high":239488.78179273804,"low":238930.56070843915,"close":239162.8113718964},{"time":1788677400,"open":239166.6325522133,"high":239540.59427744997,"low":239052.85365267823,"close":239232.20832963858},{"time":1788677460,"open":239232.20832963858,"high":239531.59688440085,"low":239101.92368899845,"close":239251.18726963023},{"time":1788677520,"open":239251.18726963023,"high":239546.5925394827,"low":239122.7612794575,"close":239263.57816353286},{"time":1788677580,"open":239263.57816353286,"high":239546.5925394827,"low":239120.7429704854,"close":239259.4882063381},{"time":1788677640,"open":239259.4882063381,"high":239567.5864565973,"low":239124.10651438675,"close":239277.28229250497},{"time":1788677700,"open":239268.43091938115,"high":239525.73512371417,"low":239062.0078406306,"close":239250.866180312},{"time":1788677760,"open":239250.866180312,"high":239480.74982263168,"low":239082.7976336996,"close":239208.5756425714},{"time":1788677820,"open":239208.5756425714,"high":239519.73708356984,"low":239082.4415766611,"close":239220.01133471157},{"time":1788677880,"open":239220.01133471157,"high":239501.74296313684,"low":239102.0953375415,"close":239232.76673809576},{"time":1788677940,"open":239232.76673809576,"high":239537.7312040028,"low":239092.81684361352,"close":239240.8179288719},{"time":1788678000,"open":239146.437388123,"high":239437.2378570031,"low":239025.37909759962,"close":239171.708906024},{"time":1788678060,"open":239171.708906024,"high":239521.17729183464,"low":239028.38590635377,"close":239213.14473018268},{"time":1788678120,"open":239213.14473018268,"high":239482.20541137716,"low":239053.7733135231,"close":239201.50438605726},{"time":1788678180,"open":239201.50438605726,"high":239473.21190050233,"low":239051.62730189986,"close":239204.64237103763},{"time":1788678240,"open":239204.64237103763,"high":239488.2010852937,"low":239059.17480519152,"close":239205.77737013993},{"time":1788678300,"open":239265.6219205122,"high":239545.11770553113,"low":239112.271707507,"close":239262.15795986477},{"time":1788678360,"open":239262.15795986477,"high":239536.12194465793,"low":239108.24092339096,"close":239254.8123728501},{"time":1788678420,"open":239254.8123728501,"high":239551.1148794466,"low":239132.66021474768,"close":239271.63152620854},{"time":1788678480,"open":239271.63152620854,"high":239548.11629248885,"low":239035.72146842585,"close":239216.2904204842},{"time":1788678540,"open":239216.2904204842,"high":239446.16433592592,"low":239016.45203591775,"close":239155.68328321746},{"time":1788678600,"open":239175.9445962029,"high":239523.42823749175,"low":239040.04250818424,"close":239193.65507056532},{"time":1788678660,"open":239193.65507056532,"high":239448.4572125276,"low":238969.7539424168,"close":239122.28636311504},{"time":1788678720,"open":239122.28636311504,"high":239340.4989365792,"low":238815.7518425862,"close":239005.0449341225},{"time":1788678780,"open":239005.0449341225,"high":239175.56268165805,"low":238519.61703096383,"close":238815.82868111943},{"time":1788678840,"open":238815.82868111943,"high":239223.54413763512,"low":238601.80091977757,"close":238834.85063722642},{"time":1788678900,"open":238772.01361534043,"high":239391.45485586722,"low":238747.64390984393,"close":239013.72447730007},{"time":1788678960,"open":239013.72447730007,"high":239460.41005207112,"low":238952.67738665233,"close":239148.30309600907},{"time":1788679020,"open":239148.30309600907,"high":239562.34382037254,"low":239089.485512416,"close":239259.43216731685},{"time":1788679080,"open":239259.43216731685,"high":239502.3827801952,"low":239087.17398018463,"close":239260.96027005473},{"time":1788679140,"open":239260.96027005473,"high":239538.35940430162,"low":239078.62917367998,"close":239214.54532044625},{"time":1788679200,"open":239223.71966281027,"high":239583.52416944437,"low":239120.07112356735,"close":239275.54909595594},{"time":1788679260,"open":239275.54909595594,"high":239637.49117526403,"low":239164.89468102762,"close":239311.0782139924},{"time":1788679320,"open":239311.0782139924,"high":239703.45084904364,"low":239238.00633440062,"close":239388.7874459572},{"time":1788679380,"open":239388.7874459572,"high":239679.46551312378,"low":239272.5997067846,"close":239408.92736106057},{"time":1788679440,"open":239408.92736106057,"high":239643.487509244,"low":239044.5946619057,"close":239319.10336245084},{"time":1788679500,"open":239346.01456098116,"high":239586.47706878782,"low":239094.33376992264,"close":239271.39266305382},{"time":1788679560,"open":239271.39266305382,"high":239652.44415966806,"low":239212.70873322306,"close":239342.8380066471},{"time":1788679620,"open":239342.8380066471,"high":239943.27760372835,"low":239222.31867151783,"close":239465.95866679752},{"time":1788679680,"open":239465.95866679752,"high":239700.4202257628,"low":239282.169581594,"close":239432.2608805099},{"time":1788679740,"open":239432.2608805099,"high":239655.44266379898,"low":239250.19161829416,"close":239403.01565136417},{"time":1788679800,"open":239419.28685899253,"high":239677.72844367384,"low":239224.47350923857,"close":239378.36611029375},{"time":1788679860,"open":239378.36611029375,"high":239695.72069123303,"low":239285.3080232903,"close":239422.9302586654},{"time":1788679920,"open":239422.9302586654,"high":239692.7219833065,"low":239252.43691148292,"close":239402.7470592353},{"time":1788679980,"open":239402.7470592353,"high":239650.7400723351,"low":239260.57116421737,"close":239407.6432747796},{"time":1788680040,"open":239407.6432747796,"high":239656.73748818814,"low":239240.70662464027,"close":239368.127059971},{"time":1788680100,"open":239396.0730902068,"high":239663.72380728964,"low":239215.50275490934,"close":239392.33420522843},{"time":1788680160,"open":239392.33420522843,"high":239642.7304011273,"low":239159.34819423364,"close":239336.00898075156},{"time":1788680220,"open":239336.00898075156,"high":239579.75018264027,"low":239183.94435692206,"close":239331.1692169018},{"time":1788680280,"open":239331.1692169018,"high":239612.7398208954,"low":239218.8144568471,"close":239368.16143027318},{"time":1788680340,"open":239368.16143027318,"high":239660.72474926646,"low":239235.8204620011,"close":239377.74543493756},{"time":1788680400,"open":239673.70249411688,"high":239972.045502431,"low":239603.50213250422,"close":239742.54670661042},{"time":1788680460,"open":239742.54670661042,"high":239963.03720461568,"low":239565.82947027084,"close":239738.345415997},{"time":1788680520,"open":239738.345415997,"high":240056.12294870737,"low":239589.40652851865,"close":239765.8478672063},{"time":1788680580,"open":239765.8478672063,"high":240026.09528932296,"low":239594.4263992595,"close":239749.07804155507},{"time":1788680640,"open":239749.07804155507,"high":240056.12294870737,"low":239605.69465185748,"close":239770.68274446664},{"time":1788680700,"open":239811.56485931177,"high":240036.98817404726,"low":239595.68724169987,"close":239770.8213358004},{"time":1788680760,"open":239770.8213358004,"high":240045.99800782293,"low":239643.00081704182,"close":239784.23420586553},{"time":1788680820,"open":239784.23420586553,"high":240055.00784159862,"low":239644.2745786338,"close":239800.27537362272},{"time":1788680880,"open":239800.27537362272,"high":240061.0143974491,"low":239680.04967409463,"close":239796.71919134786},{"time":1788680940,"open":239796.71919134786,"high":240061.0143974491,"low":239686.54957997045,"close":239828.01494105952},{"time":1788681000,"open":239512.98448492435,"high":239706.6865527425,"low":239294.33566765682,"close":239470.01292658443},{"time":1788681060,"open":239470.01292658443,"high":239655.6978931905,"low":239286.85391406613,"close":239406.8354178394},{"time":1788681120,"open":239406.8354178394,"high":239670.6945577646,"low":239256.869564798,"close":239427.4354378008},{"time":1788681180,"open":239427.4354378008,"high":239473.33845196918,"low":239290.25473180853,"close":239427.49508130818},{"time":1788681240,"open":239427.49508130818,"high":239463.11586796062,"low":239304.8726654246,"close":239441.20447366376},{"time":1788681300,"open":239346.04187483,"high":239611.41844172403,"low":239209.8997345167,"close":239352.6687431725},{"time":1788681360,"open":239352.6687431725,"high":239975.88137081524,"low":239264.92475744474,"close":239425.29853468266},{"time":1788681420,"open":239425.29853468266,"high":239659.38869566633,"low":239212.02839998467,"close":239380.30143072823},{"time":1788681480,"open":239380.30143072823,"high":239575.4407512673,"low":239233.9939652972,"close":239378.5433972524},{"time":1788681540,"open":239378.5433972524,"high":239662.3868365377,"low":239154.6356652347,"close":239365.64830948965},{"time":1788681600,"open":239579.86301425146,"high":239792.84402887002,"low":239369.34009832348,"close":239501.37062202947},{"time":1788681660,"open":239501.37062202947,"high":239765.8366129812,"low":239385.50662336595,"close":239498.93799225232},{"time":1788681720,"open":239498.93799225232,"high":239762.83578899354,"low":239363.605916165,"close":239504.264695259},{"time":1788681780,"open":239504.264695259,"high":239747.8316690553,"low":239368.61992823848,"close":239457.52035556862},{"time":1788681840,"open":239457.52035556862,"high":239870.86545254884,"low":239407.56969847486,"close":239538.49209187576},{"time":1788681900,"open":239624.77914166162,"high":240002.3008048122,"low":239516.1306259348,"close":239716.32194737115},{"time":1788681960,"open":239716.32194737115,"high":239975.2836602563,"low":239551.81700490083,"close":239681.9609079374},{"time":1788682020,"open":239681.9609079374,"high":239939.26080084845,"low":239568.78830262608,"close":239695.62466083548},{"time":1788682080,"open":239695.62466083548,"high":240017.31032956546,"low":239572.70486617874,"close":239722.47093258184},{"time":1788682140,"open":239722.47093258184,"high":240065.34080877595,"low":239611.26682844746,"close":239762.4244717196},{"time":1788682200,"open":239634.79668660025,"high":239970.5551555458,"low":239521.5204853182,"close":239661.08752867658},{"time":1788682260,"open":239661.08752867658,"high":239946.55269947762,"low":239558.78685238629,"close":239658.5692282237},{"time":1788682320,"open":239658.5692282237,"high":239889.5468663157,"low":239479.9181811518,"close":239614.6465878366},{"time":1788682380,"open":239614.6465878366,"high":239913.5493223839,"low":239538.3198878227,"close":239639.93449469036},{"time":1788682440,"open":239639.93449469036,"high":239892.54717332422,"low":239535.7053176304,"close":239653.82175543124},{"time":1788682500,"open":239724.2747212479,"high":239942.0619959456,"low":239621.97523930998,"close":239717.99466996067},{"time":1788682560,"open":239717.99466996067,"high":239942.0619959456,"low":239553.4496553474,"close":239673.55037775228},{"time":1788682620,"open":239673.55037775228,"high":239852.02632495688,"low":239484.03392579913,"close":239597.75005736088},{"time":1788682680,"open":239597.75005736088,"high":239870.03345915463,"low":239520.3602003351,"close":239599.77665223513},{"time":1788682740,"open":239599.77665223513,"high":239876.03583722055,"low":239583.028492156,"close":239602.7093867603},{"time":1788682800,"open":239876.06552632063,"high":240116.65306433226,"low":239835.42128688065,"close":239871.35773065797},{"time":1788682860,"open":239871.35773065797,"high":240098.6253862905,"low":239740.23442104095,"close":239839.7659457509},{"time":1788682920,"open":239839.7659457509,"high":240122.6622903462,"low":239758.7746052179,"close":239843.65340255387},{"time":1788682980,"open":239843.65340255387,"high":240104.63461230442,"low":239748.43538873378,"close":239827.02985915745},{"time":1788683040,"open":239827.02985915745,"high":240098.6253862905,"low":239742.6453289273,"close":239821.09353650073},{"time":1788683100,"open":239797.30697167103,"high":239841.97688241352,"low":239719.9199094863,"close":239803.52936511338},{"time":1788683160,"open":239803.52936511338,"high":240026.74225464,"low":239722.8634574276,"close":239797.0483455728},{"time":1788683220,"open":239797.0483455728,"high":240026.74225464,"low":239671.50078001877,"close":239774.2703942282},{"time":1788683280,"open":239774.2703942282,"high":240050.7767746044,"low":239675.1833195256,"close":239761.34775002336},{"time":1788683340,"open":239761.34775002336,"high":240032.7508846311,"low":239685.0009539876,"close":239779.91326137638},{"time":1788683400,"open":239506.5588009,"high":239723.09750350134,"low":239399.30548505616,"close":239499.34639033896},{"time":1788683460,"open":239499.34639033896,"high":239726.09839351065,"low":239396.64344922296,"close":239470.4074076286},{"time":1788683520,"open":239470.4074076286,"high":239506.87931001172,"low":239389.45205829857,"close":239458.78163274674},{"time":1788683580,"open":239458.78163274674,"high":239759.10818361302,"low":239390.65429359893,"close":239484.00566344408},{"time":1788683640,"open":239484.00566344408,"high":239526.1190832904,"low":239393.59855779874,"close":239459.4698273442},{"time":1788683700,"open":239449.98428641472,"high":239731.6061464955,"low":239369.54329476118,"close":239444.34105219078},{"time":1788683760,"open":239444.34105219078,"high":239701.59843512406,"low":239370.21127247784,"close":239429.2488825935},{"time":1788683820,"open":239429.2488825935,"high":239722.60383308408,"low":239357.49624540465,"close":239423.20046137308},{"time":1788683880,"open":239423.20046137308,"high":239695.59689284978,"low":239362.8403040554,"close":239424.46109591922},{"time":1788683940,"open":239424.46109591922,"high":240130.47733687563,"low":239381.0302949992,"close":239444.45849282766},{"time":1788684000,"open":239442.29745336418,"high":239705.43656302447,"low":239318.38074513685,"close":239412.804347804},{"time":1788684060,"open":239412.804347804,"high":239648.42242598863,"low":239329.06372963896,"close":239389.418563663},{"time":1788684120,"open":239389.418563663,"high":239651.42317004316,"low":239319.74538816346,"close":239364.7914377623},{"time":1788684180,"open":239364.7914377623,"high":239639.42019382506,"low":239267.11040075327,"close":239364.1812467858},{"time":1788684240,"open":239364.1812467858,"high":239666.42689031572,"low":239287.98687513807,"close":239403.63866492768},{"time":1788684300,"open":239375.95519384096,"high":239641.7134287413,"low":239305.0595459888,"close":239388.50137451227},{"time":1788684360,"open":239388.50137451227,"high":239611.70945811042,"low":239256.2151107738,"close":239329.80019188634},{"time":1788684420,"open":239329.80019188634,"high":239617.71025223657,"low":239265.5705392648,"close":239345.74587374242},{"time":1788684480,"open":239345.74587374242,"high":239581.70548747954,"low":239221.17158349577,"close":239350.36255225682},{"time":1788684540,"open":239350.36255225682,"high":239626.71144342585,"low":239225.77293191612,"close":239324.92619751362},{"time":1788684600,"open":239526.71605132107,"high":239849.77623950175,"low":239467.95062278787,"close":239557.22675790812},{"time":1788684660,"open":239557.22675790812,"high":239900.82599656394,"low":239516.6908160836,"close":239615.2590194423},{"time":1788684720,"open":239615.2590194423,"high":239906.83185033596,"low":239567.49822935677,"close":239644.42559141348},{"time":1788684780,"open":239644.42559141348,"high":240035.95770643445,"low":239562.2496864107,"close":239713.20513601444},{"time":1788684840,"open":239713.20513601444,"high":240053.97526775053,"low":239707.08528079904,"close":239774.34499738363},{"time":1788684900,"open":239639.6578207871,"high":240542.05293151297,"low":239584.2644546373,"close":239686.72020066457},{"time":1788684960,"open":239686.72020066457,"high":239985.15829740942,"low":239545.2699334379,"close":239701.26339033316},{"time":1788685020,"open":239701.26339033316,"high":239880.11489503816,"low":239551.89726764202,"close":239638.281420755},{"time":1788685080,"open":239638.281420755,"high":239865.10869469942,"low":239516.7527880972,"close":239550.05785153699},{"time":1788685140,"open":239550.05785153699,"high":239892.11985530917,"low":239535.8235329978,"close":239624.34209448658},{"time":1788685200,"open":239610.20268451323,"high":239901.97314848824,"low":239531.35873826197,"close":239621.23117730688},{"time":1788685260,"open":239621.23117730688,"high":239862.95932981488,"low":239449.19688348073,"close":239614.30742964637},{"time":1788685320,"open":239614.30742964637,"high":239877.96464468926,"low":239412.06741180387,"close":239548.7463632323},{"time":1788685380,"open":239548.7463632323,"high":239949.99015608625,"low":239532.8647338506,"close":239655.6648626528},{"time":1788685440,"open":239655.6648626528,"high":239973.99865988523,"low":239592.34329408655,"close":239698.96240138452},{"time":1788685500,"open":239919.00510287148,"high":240164.25566418364,"low":239813.74910243409,"close":239922.2965501933},{"time":1788685560,"open":239922.2965501933,"high":240140.2251206729,"low":239778.8906477603,"close":239896.58373044003},{"time":1788685620,"open":239896.58373044003,"high":240143.22893861175,"low":239786.2562893457,"close":239881.44846911356},{"time":1788685680,"open":239881.44846911356,"high":240253.7694387611,"low":239797.28554536888,"close":240061.88594203963},{"time":1788685740,"open":240061.88594203963,"high":240191.2900256332,"low":239807.647778013,"close":239847.59649878193},{"time":1788685800,"open":239699.01225843013,"high":240156.56723850814,"low":239699.01225843013,"close":239859.0608854877},{"time":1788685860,"open":239859.0608854877,"high":240162.5711526891,"low":239701.57739258028,"close":239877.2407959206},{"time":1788685920,"open":239877.2407959206,"high":240210.6024661368,"low":239829.5379888745,"close":239902.99335950566},{"time":1788685980,"open":239902.99335950566,"high":240201.59659486535,"low":239829.1043983108,"close":239912.4024124054},{"time":1788686040,"open":239912.4024124054,"high":240237.62007995113,"low":239831.64362865078,"close":239924.1329058121},{"time":1788686100,"open":239859.94780933645,"high":240212.3661206062,"low":239805.26958005805,"close":239870.8971462597},{"time":1788686160,"open":239870.8971462597,"high":240209.3649666067,"low":239837.13723744714,"close":239910.47238808396},{"time":1788686220,"open":239910.47238808396,"high":240236.37535260225,"low":239832.66510230734,"close":239941.4175165348},{"time":1788686280,"open":239941.4175165348,"high":240176.3522726121,"low":239859.9250141793,"close":239942.3163079203},{"time":1788686340,"open":239942.3163079203,"high":240176.3522726121,"low":239790.2349305913,"close":239926.17953729615},{"time":1788686400,"open":239846.95041052267,"high":240097.04053306414,"low":239737.901384192,"close":239812.54821302663},{"time":1788686460,"open":239812.54821302663,"high":240133.0424884597,"low":239740.5371279908,"close":239852.80190468818},{"time":1788686520,"open":239852.80190468818,"high":240181.0450956538,"low":239725.6165813844,"close":239891.85571097737},{"time":1788686580,"open":239891.85571097737,"high":240226.04753989825,"low":239760.92769003366,"close":239913.10274858514},{"time":1788686640,"open":239913.10274858514,"high":240202.04623630122,"low":239794.404401013,"close":239855.4530529245},{"time":1788686700,"open":239882.32461960308,"high":240189.9501447801,"low":239833.30787000392,"close":239923.68726359674},{"time":1788686760,"open":239923.68726359674,"high":240222.95563449393,"low":239847.25309752763,"close":239941.68242837803},{"time":1788686820,"open":239941.68242837803,"high":240237.9581298184,"low":239904.30460830178,"close":239969.38873583716},{"time":1788686880,"open":239969.38873583716,"high":240297.9681111163,"low":239904.98688459175,"close":239998.61068660294},{"time":1788686940,"open":239998.61068660294,"high":240285.9661148567,"low":239892.80265937926,"close":239985.6250927911},{"time":1788687000,"open":240342.64775558328,"high":240607.37603574657,"low":240217.34625771482,"close":240321.54874188546},{"time":1788687060,"open":240321.54874188546,"high":240613.38596146245,"low":240250.697966161,"close":240331.18891760785},{"time":1788687120,"open":240331.18891760785,"high":240649.4455157578,"low":240261.65459157506,"close":240353.9812564599},{"time":1788687180,"open":240353.9812564599,"high":240625.40581289423,"low":240291.24449268286,"close":240370.24030574423},{"time":1788687240,"open":240370.24030574423,"high":240664.47033004754,"low":240247.9273493475,"close":240348.39849890448},{"time":1788687300,"open":240223.40332136472,"high":240452.21217377044,"low":240094.28343540014,"close":240172.91068889314},{"time":1788687360,"open":240172.91068889314,"high":240389.14077162644,"low":240030.0854304742,"close":240127.0387772285},{"time":1788687420,"open":240127.0387772285,"high":240353.0999704013,"low":239977.16980159082,"close":240090.5739662281},{"time":1788687480,"open":240090.5739662281,"high":240326.06936948243,"low":239974.19797989322,"close":240038.15595482293},{"time":1788687540,"open":240038.15595482293,"high":240284.0217680531,"low":239933.44904647698,"close":240009.58930632327},{"time":1788687600,"open":240051.448901136,"high":240268.8546716218,"low":239834.25403109606,"close":239966.8398169337},{"time":1788687660,"open":239966.8398169337,"high":240253.83505202617,"low":239923.69287451205,"close":240003.20159462807},{"time":1788687720,"open":240003.20159462807,"high":240232.80758459226,"low":239887.47242310786,"close":239970.66338281246},{"time":1788687780,"open":239970.66338281246,"high":240214.78404107748,"low":239776.32366756938,"close":239918.04338699603},{"time":1788687840,"open":239918.04338699603,"high":240193.75657364356,"low":239804.82500516536,"close":239886.57614570615},{"time":1788687900,"open":239876.83806458043,"high":240144.9565969834,"low":239804.48902324325,"close":239876.5250513483},{"time":1788687960,"open":239876.5250513483,"high":240135.94519105458,"low":239767.58895470438,"close":239868.55593616387},{"time":1788688020,"open":239868.55593616387,"high":240156.97180488848,"low":239799.91124247672,"close":239874.7977103496},{"time":1788688080,"open":239874.7977103496,"high":240129.93758710203,"low":239797.08064571748,"close":239875.5355843669},{"time":1788688140,"open":239875.5355843669,"high":240156.97180488848,"low":239791.61459127945,"close":239874.70890188866},{"time":1788688200,"open":239715.70731099678,"high":239955.75776270448,"low":239663.11576837456,"close":239710.85079119893},{"time":1788688260,"open":239710.85079119893,"high":239973.76862809318,"low":239640.0064956394,"close":239710.3908657575},{"time":1788688320,"open":239710.3908657575,"high":240006.78854797245,"low":239641.90232443452,"close":239719.7839699755},{"time":1788688380,"open":239719.7839699755,"high":240015.79398066681,"low":239663.3409569254,"close":239725.64322502367},{"time":1788688440,"open":239725.64322502367,"high":239976.7704389913,"low":239639.25491360572,"close":239727.8257382795},{"time":1788688500,"open":239854.97867231094,"high":240083.03159311324,"low":239768.68467070916,"close":239841.66703058357},{"time":1788688560,"open":239841.66703058357,"high":240128.08263923577,"low":239766.9085583119,"close":239838.9253382904},{"time":1788688620,"open":239838.9253382904,"high":240137.09284846028,"low":239767.71813345782,"close":239853.52299877},{"time":1788688680,"open":239853.52299877,"high":240272.24598682785,"low":239748.6603078521,"close":239912.2913198719},{"time":1788688740,"open":239912.2913198719,"high":240188.15070073245,"low":239832.24431885735,"close":239955.4749257602},{"time":1788688800,"open":239885.23472288065,"high":240180.8953907548,"low":239798.19454279103,"close":239904.60169247363},{"time":1788688860,"open":239904.60169247363,"high":240189.90296249447,"low":239834.9723199032,"close":239920.4484533991},{"time":1788688920,"open":239920.4484533991,"high":240255.95848858546,"low":239849.94409457612,"close":239948.98341227602},{"time":1788688980,"open":239948.98341227602,"high":240240.9458690193,"low":239908.90501759696,"close":239962.00477477084},{"time":1788689040,"open":239962.00477477084,"high":240243.94839293257,"low":239908.77251227168,"close":239963.3669803881},{"time":1788689100,"open":240027.62732433842,"high":240353.33379391755,"low":239940.41066788483,"close":240059.88712659967},{"time":1788689160,"open":240059.88712659967,"high":240344.32381001944,"low":239961.68371759568,"close":240021.34580254348},{"time":1788689220,"open":240021.34580254348,"high":240251.22064307233,"low":239933.65666234522,"close":240025.2778261696},{"time":1788689280,"open":240025.2778261696,"high":240311.28720239305,"low":239963.53674232258,"close":240017.02067754656},{"time":1788689340,"open":240017.02067754656,"high":240269.24061086852,"low":239990.0287146743,"close":240044.29462132286},{"time":1788689400,"open":240057.56526769727,"high":240309.55513921467,"low":239986.53162017546,"close":240025.79494883},{"time":1788689460,"open":240025.79494883,"high":240285.52718719476,"low":240006.63896987154,"close":240053.57987181147},{"time":1788689520,"open":240053.57987181147,"high":240282.52369319226,"low":240004.19022961648,"close":240054.71635749162},{"time":1788689580,"open":240054.71635749162,"high":240294.53766920223,"low":240003.95325989506,"close":240054.87965879383},{"time":1788689640,"open":240054.87965879383,"high":240288.53068119724,"low":240006.10669990978,"close":240052.7389010709},{"time":1788689700,"open":239961.54916294335,"high":240314.3431410605,"low":239934.80484670936,"close":240020.36790411302},{"time":1788689760,"open":240020.36790411302,"high":240314.3431410605,"low":239976.4994821993,"close":240029.29573418383},{"time":1788689820,"open":240029.29573418383,"high":240275.31255135968,"low":239970.2812474071,"close":240026.3560625364},{"time":1788689880,"open":240026.3560625364,"high":240374.39020213872,"low":239973.68230150532,"close":240088.93893393088},{"time":1788689940,"open":240088.93893393088,"high":240392.40432046217,"low":240040.38976931467,"close":240130.36936662404},{"time":1788690000,"open":240070.05643667796,"high":240365.04316443414,"low":239965.74128186982,"close":240054.5749788316},{"time":1788690060,"open":240054.5749788316,"high":240365.04316443414,"low":239967.38008769962,"close":240064.29278824452},{"time":1788690120,"open":240064.29278824452,"high":240350.03516963124,"low":239987.60632432706,"close":240059.33335357314},{"time":1788690180,"open":240059.33335357314,"high":240356.0383675524,"low":239985.00657033693,"close":240059.21011305728},{"time":1788690240,"open":240059.21011305728,"high":240314.01598210426,"low":239995.02016697443,"close":240068.9321609243},{"time":1788690300,"open":240120.75646718597,"high":240326.86398524288,"low":240004.7044171867,"close":240078.89571213102},{"time":1788690360,"open":240078.89571213102,"high":240335.8707260136,"low":240010.1176630514,"close":240068.15733203734},{"time":1788690420,"open":240068.15733203734,"high":240371.89768909648,"low":240005.07494560044,"close":240073.82207003693},{"time":1788690480,"open":240073.82207003693,"high":240374.89993602008,"low":240057.41548474852,"close":240118.3130260968},{"time":1788690540,"open":240118.3130260968,"high":240374.89993602008,"low":240061.56552357378,"close":240127.0862660731},{"time":1788690600,"open":240293.30545444178,"high":240568.3295904057,"low":240223.30792855157,"close":240288.43905537794},{"time":1788690660,"open":240288.43905537794,"high":240532.27768897594,"low":240247.8907057728,"close":240296.975820757},{"time":1788690720,"open":240296.975820757,"high":240532.27768897594,"low":240238.68593304994,"close":240284.85180556748},{"time":1788690780,"open":240284.85180556748,"high":240526.26903873766,"low":240243.1157473197,"close":240287.94897363905},{"time":1788690840,"open":240287.94897363905,"high":240565.32526528655,"low":240272.5635807647,"close":240300.5394296773},{"time":1788690900,"open":240331.55754624997,"high":240596.37756055035,"low":240275.9868344984,"close":240339.880617775},{"time":1788690960,"open":240339.880617775,"high":240596.37756055035,"low":240275.49645116186,"close":240337.33737792802},{"time":1788691020,"open":240337.33737792802,"high":240560.3210055227,"low":240239.4007606769,"close":240316.0799639144},{"time":1788691080,"open":240316.0799639144,"high":240566.33043136066,"low":240233.3301284451,"close":240287.9385729236},{"time":1788691140,"open":240287.9385729236,"high":240602.38698638827,"low":240229.00199282815,"close":240289.47614649724},{"time":1788691200,"open":240273.1715815189,"high":240571.03864401797,"low":240248.11155065565,"close":240323.34998111118},{"time":1788691260,"open":240323.34998111118,"high":240619.11078862025,"low":240271.61345400813,"close":240331.4374982157},{"time":1788691320,"open":240331.4374982157,"high":240595.0747163191,"low":240284.4563515961,"close":240342.82685734212},{"time":1788691380,"open":240342.82685734212,"high":240700.23253263658,"low":240280.17218973022,"close":240344.0262299948},{"time":1788691440,"open":240344.0262299948,"high":240679.20096937308,"low":240344.0262299948,"close":240402.89296667787},{"time":1788691500,"open":240347.44005606676,"high":240623.68432374287,"low":240302.31475434735,"close":240349.34164921645},{"time":1788691560,"open":240349.34164921645,"high":240620.68050774504,"low":240306.80568580213,"close":240347.562455896},{"time":1788691620,"open":240347.562455896,"high":240581.63089977298,"low":240253.82117684835,"close":240305.23057696453},{"time":1788691680,"open":240305.23057696453,"high":240530.56602780955,"low":240239.40220817708,"close":240266.28860839547},{"time":1788691740,"open":240266.28860839547,"high":240542.58129180095,"low":240222.01960318978,"close":240281.7561706685},{"time":1788691800,"open":240347.82179136452,"high":240608.71862652886,"low":240304.8245146657,"close":240346.54154695992},{"time":1788691860,"open":240346.54154695992,"high":240629.75111982157,"low":240262.47692130148,"close":240325.1242837772},{"time":1788691920,"open":240325.1242837772,"high":240629.75111982157,"low":240305.25512698895,"close":240355.5313453535},{"time":1788691980,"open":240355.5313453535,"high":240635.76040361947,"low":240312.63578388904,"close":240356.78254769873},{"time":1788692040,"open":240356.78254769873,"high":240647.7789712153,"low":240334.34804748336,"close":240391.59719405178},{"time":1788692100,"open":240396.95983421546,"high":240674.18028874966,"low":240351.28490666277,"close":240400.397302718},{"time":1788692160,"open":240400.397302718,"high":240686.1991244549,"low":240323.48832968363,"close":240414.12498469662},{"time":1788692220,"open":240414.12498469662,"high":240710.2367958654,"low":240317.86131477443,"close":240413.79687724577},{"time":1788692280,"open":240413.79687724577,"high":240689.2038333812,"low":240338.84682399666,"close":240438.02800451097},{"time":1788692340,"open":240438.02800451097,"high":240689.2038333812,"low":240301.96010767698,"close":240405.54229422592},{"time":1788692400,"open":240429.876506352,"high":240662.48153600947,"low":240335.55886800383,"close":240415.09194601458},{"time":1788692460,"open":240415.09194601458,"high":240629.4263922671,"low":240169.28750455822,"close":240329.03415484712},{"time":1788692520,"open":240329.03415484712,"high":240647.45647067204,"low":240248.20054134808,"close":240354.23125560826},{"time":1788692580,"open":240354.23125560826,"high":240662.48153600947,"low":240306.4687315117,"close":240388.66830900178},{"time":1788692640,"open":240388.66830900178,"high":240671.49657521193,"low":240232.39921693917,"close":240361.3083549677},{"time":1788692700,"open":240291.1501938077,"high":240547.1734273564,"low":240170.08676965476,"close":240252.09546216897},{"time":1788692760,"open":240252.09546216897,"high":240577.21478681132,"low":240178.14771878655,"close":240274.5743736757},{"time":1788692820,"open":240274.5743736757,"high":240580.21892275682,"low":240104.48228250758,"close":240268.36643530708},{"time":1788692880,"open":240268.36643530708,"high":240502.11138817406,"low":240103.33170671287,"close":240214.49723203472},{"time":1788692940,"open":240214.49723203472,"high":240451.0410771007,"low":240070.66426294277,"close":240202.05957138163},{"time":1788693000,"open":240217.6527178331,"high":240505.7066891686,"low":240087.0344053043,"close":240205.452681357},{"time":1788693060,"open":240205.452681357,"high":240475.66337952513,"low":240099.7145067242,"close":240238.857652795},{"time":1788693120,"open":240238.857652795,"high":240475.66337952513,"low":240042.63831705065,"close":240185.11221467573},{"time":1788693180,"open":240185.11221467573,"high":240535.74999881213,"low":240012.8828150065,"close":240157.5398261645},{"time":1788693240,"open":240157.5398261645,"high":240535.74999881213,"low":240115.43613698045,"close":240267.70424965295},{"time":1788693300,"open":240223.31845042366,"high":241202.6884035567,"low":240145.57924320368,"close":240263.4297148433},{"time":1788693360,"open":240263.4297148433,"high":240476.29580241305,"low":240143.8671032466,"close":240260.04669482505},{"time":1788693420,"open":240260.04669482505,"high":240500.32601009271,"low":240143.93892356157,"close":240269.11901652164},{"time":1788693480,"open":240269.11901652164,"high":240431.23916301367,"low":240093.2848802647,"close":240228.19348574133},{"time":1788693540,"open":240228.19348574133,"high":240260.86499056476,"low":240090.96498539025,"close":240209.58929164952},{"time":1788693600,"open":240217.67549136412,"high":240484.39098029592,"low":240002.55014415667,"close":240178.38433454794},{"time":1788693660,"open":240178.38433454794,"high":240313.16998694264,"low":239996.04492668906,"close":240115.0206255139},{"time":1788693720,"open":240115.0206255139,"high":240391.27079092833,"low":240018.13086205887,"close":240145.20337707322},{"time":1788693780,"open":240145.20337707322,"high":240418.3056846157,"low":240027.23180659197,"close":240147.27520660026},{"time":1788693840,"open":240147.27520660026,"high":240388.26691385196,"low":240042.52555555062,"close":240151.5432678115},{"time":1788693900,"open":240156.4981489074,"high":240426.2700086898,"low":239932.38583595405,"close":240080.92084612028},{"time":1788693960,"open":240080.92084612028,"high":240276.073056025,"low":239925.73164213638,"close":240013.7815639843},{"time":1788694020,"open":240013.7815639843,"high":240474.33303354256,"low":239926.66257238467,"close":240088.52786697255},{"time":1788694080,"open":240088.52786697255,"high":240564.45120514143,"low":240072.34869484932,"close":240261.38072468096},{"time":1788694140,"open":240261.38072468096,"high":240432.2778867964,"low":239910.69796696873,"close":240091.9247905021},{"time":1788694200,"open":240034.36996716133,"high":240257.51593501135,"low":239822.58802651858,"close":239956.99376321616},{"time":1788694260,"open":239956.99376321616,"high":240236.49340236702,"low":239884.19822091726,"close":239984.65712815642},{"time":1788694320,"open":239984.65712815642,"high":240284.54490555404,"low":239887.4616838321,"close":240024.8792799886},{"time":1788694380,"open":240024.8792799886,"high":240332.59640874102,"low":239924.81897312062,"close":240054.77512531565},{"time":1788694440,"open":240054.77512531565,"high":240428.69941511503,"low":239993.35753732236,"close":240129.63959922356},{"time":1788694500,"open":240165.3060890993,"high":240461.4066593705,"low":239930.50919773633,"close":240133.4841105274},{"time":1788694560,"open":240133.4841105274,"high":240293.2014183776,"low":239922.97160022726,"close":240034.05877426022},{"time":1788694620,"open":240034.05877426022,"high":240296.20508339535,"low":239921.36363792326,"close":240026.1577036477},{"time":1788694680,"open":240026.1577036477,"high":240296.20508339535,"low":239920.86109115861,"close":240020.37052102183},{"time":1788694740,"open":240020.37052102183,"high":240275.17942827122,"low":239916.11774929,"close":240032.43267934752},{"time":1788694800,"open":240089.88759753713,"high":240344.70998702408,"low":239978.03828144295,"close":240082.9172355928},{"time":1788694860,"open":240082.9172355928,"high":240425.82835460387,"low":239976.01173615814,"close":240119.904333193},{"time":1788694920,"open":240119.904333193,"high":240404.7976667128,"low":239981.7597726239,"close":240115.73130442968},{"time":1788694980,"open":240115.73130442968,"high":240485.91603429263,"low":239959.82160830995,"close":240126.59318634},{"time":1788695040,"open":240126.59318634,"high":240470.89411437046,"low":240073.50864528617,"close":240231.7169465657},{"time":1788695100,"open":239962.3258988447,"high":240195.23282829553,"low":239765.63823695199,"close":239919.74462184636},{"time":1788695160,"open":239919.74462184636,"high":240240.24805221948,"low":239846.98063546224,"close":239957.4680125665},{"time":1788695220,"open":239957.4680125665,"high":240240.24805221948,"low":239843.9189108934,"close":239962.53363114374},{"time":1788695280,"open":239962.53363114374,"high":240207.2368880086,"low":239845.95236486,"close":239958.81686375014},{"time":1788695340,"open":239958.81686375014,"high":240225.24297757816,"low":239837.48589535852,"close":239955.89070000424},{"time":1788695400,"open":240250.7722998637,"high":240481.39444688347,"low":240111.4281108787,"close":240223.2153210158},{"time":1788695460,"open":240223.2153210158,"high":240469.37563539116,"low":239864.75784812446,"close":240153.23178578573},{"time":1788695520,"open":240153.23178578573,"high":240460.3615267719,"low":240066.03877805764,"close":240197.17776620717},{"time":1788695580,"open":240197.17776620717,"high":240412.28628080265,"low":240024.26523941965,"close":240129.81440598544},{"time":1788695640,"open":240129.81440598544,"high":240406.2768750565,"low":239978.13676267143,"close":240125.42228815786},{"time":1788695700,"open":240075.47978543348,"high":240314.21886761484,"low":240025.8273853996,"close":240078.10805137974},{"time":1788695760,"open":240078.10805137974,"high":240127.93599457145,"low":239972.22181599634,"close":240079.10813217712},{"time":1788695820,"open":240079.10813217712,"high":240311.2147896751,"low":239943.17893963863,"close":240062.96562571582},{"time":1788695880,"open":240062.96562571582,"high":240296.19439997638,"low":239944.72382446277,"close":240095.12845784484},{"time":1788695940,"open":240095.12845784484,"high":240344.25964701225,"low":240054.76317993712,"close":240075.97852452606},{"time":1788696000,"open":240085.971091116,"high":240369.28439502302,"low":239980.6853234223,"close":240087.00075668623},{"time":1788696060,"open":240087.00075668623,"high":240339.24236525275,"low":239981.3496042449,"close":240090.13879342217},{"time":1788696120,"open":240090.13879342217,"high":240354.26338013788,"low":239980.26034053255,"close":240094.8532117446},{"time":1788696180,"open":240094.8532117446,"high":240351.25917716086,"low":239976.9454146844,"close":240090.55984383088},{"time":1788696240,"open":240090.55984383088,"high":240354.26338013788,"low":239977.0142965455,"close":240091.76836207043},{"time":1788696300,"open":240056.7644586505,"high":240319.22120655846,"low":239884.72634811563,"close":240040.49551567077},{"time":1788696360,"open":240040.49551567077,"high":240274.16473181784,"low":239917.4415544003,"close":240017.2506657043},{"time":1788696420,"open":240017.2506657043,"high":240262.14967188702,"low":239882.9776366495,"close":239997.52049108906},{"time":1788696480,"open":239997.52049108906,"high":240229.10825707723,"low":239880.9985567525,"close":239999.78174170005},{"time":1788696540,"open":239999.78174170005,"high":240265.15343686973,"low":239864.18153302235,"close":240000.43675903935},{"time":1788696600,"open":240063.48030898278,"high":240277.18910460066,"low":239650.7743302995,"close":239947.02216918653},{"time":1788696660,"open":239947.02216918653,"high":240265.17088854214,"low":239838.46247154003,"close":239987.34160553844},{"time":1788696720,"open":239987.34160553844,"high":240226.11168635183,"low":239820.32075166484,"close":239851.51791234282},{"time":1788696780,"open":239851.51791234282,"high":240280.19365861532,"low":239851.51791234282,"close":239977.7491220131},{"time":1788696840,"open":239977.7491220131,"high":240463.47145350822,"low":239937.5507628481,"close":240117.9634968967},{"time":1788696900,"open":240115.08763644836,"high":240562.7450679607,"low":240065.56789091259,"close":240250.29497672417},{"time":1788696960,"open":240250.29497672417,"high":240559.7405499312,"low":240105.7623507394,"close":240259.18508333125},{"time":1788697020,"open":240259.18508333125,"high":240586.78121219669,"low":240209.0251578312,"close":240308.740459147},{"time":1788697080,"open":240308.740459147,"high":240595.7947662852,"low":240178.34855089773,"close":240310.46103071843},{"time":1788697140,"open":240310.46103071843,"high":240532.6998876657,"low":240130.84564209546,"close":240269.05515997493},{"time":1788697200,"open":240254.2555808284,"high":240466.81040871373,"low":240093.6302206527,"close":240218.05890496494},{"time":1788697260,"open":240218.05890496494,"high":240599.00105911333,"low":240096.42589812595,"close":240306.19813081692},{"time":1788697320,"open":240306.19813081692,"high":240559.94473058617,"low":240140.0556208966,"close":240271.52806090657},{"time":1788697380,"open":240271.52806090657,"high":240608.01405800422,"low":240221.71002074357,"close":240347.08217239857},{"time":1788697440,"open":240347.08217239857,"high":240599.00105911333,"low":240223.91062566533,"close":240363.67961104616},{"time":1788697500,"open":240377.92115623388,"high":240586.2159483612,"low":240218.00695183358,"close":240335.05285869274},{"time":1788697560,"open":240335.05285869274,"high":240586.2159483612,"low":240193.849884189,"close":240326.02203721108},{"time":1788697620,"open":240326.02203721108,"high":240631.283612916,"low":240147.67809189798,"close":240316.0529929452},{"time":1788697680,"open":240316.0529929452,"high":240616.2610580644,"low":240187.5887432653,"close":240333.77580173462},{"time":1788697740,"open":240333.77580173462,"high":240589.22045933153,"low":240150.6055177854,"close":240284.26331734212},{"time":1788697800,"open":240143.02456842878,"high":240426.78324258173,"low":240024.72887965007,"close":240149.71001017277},{"time":1788697860,"open":240149.71001017277,"high":240477.82990627337,"low":240051.6357103729,"close":240194.74914692712},{"time":1788697920,"open":240194.74914692712,"high":240501.85186565766,"low":240027.6192865718,"close":240214.66099171992},{"time":1788697980,"open":240214.66099171992,"high":240402.76128319747,"low":240025.58441437082,"close":240135.28707276162},{"time":1788698040,"open":240135.28707276162,"high":240476.62880830417,"low":240052.84392280297,"close":240182.07949283769},{"time":1788698100,"open":240213.99908382175,"high":240482.76050591728,"low":240114.18409324603,"close":240240.33435259777},{"time":1788698160,"open":240240.33435259777,"high":240467.74478601606,"low":240111.40542762337,"close":240230.22784468674},{"time":1788698220,"open":240230.22784468674,"high":240458.73535407532,"low":240036.16365519792,"close":240176.31396335937},{"time":1788698280,"open":240176.31396335937,"high":240503.78251377898,"low":240006.6975838445,"close":240098.59825453637},{"time":1788698340,"open":240098.59825453637,"high":240488.76679387776,"low":240082.72039494637,"close":240215.70097397908},{"time":1788698400,"open":240184.4341268414,"high":240430.43962629326,"low":240050.8017194485,"close":240174.60811408833},{"time":1788698460,"open":240174.60811408833,"high":240373.3873176521,"low":239997.91151610974,"close":240109.86735126263},{"time":1788698520,"open":240109.86735126263,"high":240331.34877444277,"low":239969.84563054985,"close":240064.8461646856},{"time":1788698580,"open":240064.8461646856,"high":240424.4341201205,"low":239972.45305706884,"close":240122.99759586688},{"time":1788698640,"open":240122.99759586688,"high":240421.43136703412,"low":239923.2478302452,"close":240094.26565317245},{"time":1788698700,"open":240173.49187793955,"high":240431.67943935504,"low":239999.27217916562,"close":240134.34509818527},{"time":1788698760,"open":240134.34509818527,"high":240416.6607196859,"low":240081.58965092388,"close":240182.16029391217},{"time":1788698820,"open":240182.16029391217,"high":240443.69441509037,"low":240044.8986272436,"close":240163.85770735552},{"time":1788698880,"open":240163.85770735552,"high":240410.65323181826,"low":240046.38763254453,"close":240142.2821727933},{"time":1788698940,"open":240142.2821727933,"high":240404.6457439506,"low":239923.18676940858,"close":240100.27542041236},{"time":1788699000,"open":240180.1395790382,"high":240517.66331848156,"low":240087.22043897866,"close":240207.22750651182},{"time":1788699060,"open":240207.22750651182,"high":240520.6680615458,"low":240105.23509420356,"close":240239.25593945687}]},"pricing":{"ILS":"derived"},"outliers_excluded":5,"wicks_clipped":0}