{"as_of":"2026-09-07T14:35:29.966177+00:00","base":"BTC","window_minutes":1440,"series":{"MYR":[{"time":1788705300,"open":324173.99294031673,"high":324683.2647473238,"low":323903.6568850877,"close":324173.99294031673},{"time":1788705360,"open":324173.99294031673,"high":324772.8808641572,"low":323970.42049515754,"close":324198.82375679346},{"time":1788705420,"open":324198.82375679346,"high":324817.6889225739,"low":324067.47630882723,"close":324279.3606801858},{"time":1788705480,"open":324279.3606801858,"high":324785.10124372545,"low":324042.3234539862,"close":324267.8594289433},{"time":1788705540,"open":324267.8594289433,"high":325619.57307548384,"low":324161.7200145256,"close":324437.9357069223},{"time":1788705600,"open":324852.9083398927,"high":325506.41817047866,"low":324802.0606051271,"close":324985.0563512325},{"time":1788705660,"open":324985.0563512325,"high":325787.84640175867,"low":324854.1166907231,"close":325142.9636989225},{"time":1788705720,"open":325142.9636989225,"high":325526.8115205714,"low":324754.9868237976,"close":324974.7790636515},{"time":1788705780,"open":324974.7790636515,"high":325681.8009812763,"low":324857.27520982025,"close":325113.88030406676},{"time":1788705840,"open":325113.88030406676,"high":325604.30625092384,"low":324821.28053197125,"close":325064.2662328276},{"time":1788705900,"open":324865.3422931523,"high":325400.9756582618,"low":324417.9685494984,"close":324653.7487443802},{"time":1788705960,"open":324653.7487443802,"high":325001.5105998313,"low":324358.1638565991,"close":324531.3731535044},{"time":1788706020,"open":324531.3731535044,"high":324871.0730297315,"low":324165.63824335096,"close":324366.6077439591},{"time":1788706080,"open":324366.6077439591,"high":325070.8055589468,"low":324247.8334054541,"close":324502.13146068924},{"time":1788706140,"open":324502.13146068924,"high":325176.7860846528,"low":324490.13980581204,"close":324680.06200351263},{"time":1788706200,"open":324648.5257441198,"high":325226.7171412353,"low":324560.2595325131,"close":324728.6502016939},{"time":1788706260,"open":324728.6502016939,"high":325279.70225713024,"low":324532.50602045364,"close":324761.62351561204},{"time":1788706320,"open":324761.62351561204,"high":325308.2327041506,"low":324589.21886725235,"close":324802.3363316287},{"time":1788706380,"open":324802.3363316287,"high":325365.2935981913,"low":324708.71555825684,"close":324847.5110219807},{"time":1788706440,"open":324847.5110219807,"high":325296.0053697133,"low":324630.8833473069,"close":324847.18451604113},{"time":1788706500,"open":324821.50279974315,"high":325205.0808758319,"low":324491.13138840714,"close":324728.4538289156},{"time":1788706560,"open":324728.4538289156,"high":325196.92996398476,"low":324210.79189416266,"close":324611.36788995465},{"time":1788706620,"open":324611.36788995465,"high":325242.9522466789,"low":324234.61820032686,"close":324453.2798828782},{"time":1788706680,"open":324453.2798828782,"high":324891.2707697183,"low":324141.87048878276,"close":324359.9350686432},{"time":1788706740,"open":324359.9350686432,"high":324716.0261650055,"low":323899.30789375753,"close":324145.64316271676},{"time":1788706800,"open":323955.56204634643,"high":324748.7879584836,"low":323436.69287946785,"close":323837.67955670116},{"time":1788706860,"open":323837.67955670116,"high":324351.75631503476,"low":323197.28301896324,"close":323487.04752218095},{"time":1788706920,"open":323487.04752218095,"high":324195.6922223056,"low":323233.0318018026,"close":323572.6446435981},{"time":1788706980,"open":323572.6446435981,"high":324252.71514700074,"low":323507.7475151118,"close":323723.19034730707},{"time":1788707040,"open":323723.19034730707,"high":324953.832038072,"low":323439.8254581889,"close":323809.53555309604},{"time":1788707100,"open":323819.7908049668,"high":324556.25447797624,"low":323757.1229086826,"close":324056.55692818033},{"time":1788707160,"open":324056.55692818033,"high":324548.1080878838,"low":323729.5349294766,"close":323992.4147553488},{"time":1788707220,"open":323992.4147553488,"high":324466.64418695937,"low":323824.43298100436,"close":323995.2984786805},{"time":1788707280,"open":323995.2984786805,"high":324478.86377209803,"low":323815.01308419724,"close":324030.0988394521},{"time":1788707340,"open":324030.0988394521,"high":324446.27821172826,"low":323695.72214938974,"close":323874.99757770495},{"time":1788707400,"open":323884.4493646139,"high":324618.6792272147,"low":323767.6766861846,"close":324057.6541616799},{"time":1788707460,"open":324057.6541616799,"high":324569.7994602219,"low":323740.80346415524,"close":324033.13481354795},{"time":1788707520,"open":324033.13481354795,"high":324463.89329840406,"low":323724.1268403942,"close":323948.89597809635},{"time":1788707580,"open":323948.89597809635,"high":324443.5267288237,"low":323704.41143656377,"close":323955.4610735493},{"time":1788707640,"open":323955.4610735493,"high":324415.01353141124,"low":323735.8918690383,"close":323930.1305893945},{"time":1788707700,"open":323916.2930730977,"high":324592.59287803405,"low":323792.99205022294,"close":324044.0497543712},{"time":1788707760,"open":324044.0497543712,"high":324669.982536398,"low":324011.8036578851,"close":324203.23920520255},{"time":1788707820,"open":324203.23920520255,"high":324739.2259149342,"low":323983.460292013,"close":324238.2223108562},{"time":1788707880,"open":324238.2223108562,"high":324629.25113725907,"low":323905.15735968295,"close":324091.1596160877},{"time":1788707940,"open":324091.1596160877,"high":324608.8854376896,"low":323997.98334781965,"close":324201.44042861},{"time":1788708000,"open":324338.75887507625,"high":324982.71863865317,"low":324228.9698708464,"close":324470.3818621522},{"time":1788708060,"open":324470.3818621522,"high":324937.8951222334,"low":324307.82717638044,"close":324485.917193494},{"time":1788708120,"open":324485.917193494,"high":325553.4934240023,"low":324275.66384908336,"close":324558.49409081007},{"time":1788708180,"open":324558.49409081007,"high":324880.84701042646,"low":324201.0337560988,"close":324419.39908706123},{"time":1788708240,"open":324419.39908706123,"high":325023.4672899439,"low":324284.60658884415,"close":324531.4075451898},{"time":1788708300,"open":324474.45149741456,"high":324950.1282845706,"low":324269.9886429128,"close":324457.36307858146},{"time":1788708360,"open":324457.36307858146,"high":324897.16433482576,"low":324269.7588982872,"close":324450.27668175614},{"time":1788708420,"open":324450.27668175614,"high":324917.5350847276,"low":324251.6205322338,"close":324322.5560409649},{"time":1788708480,"open":324322.5560409649,"high":324803.45888527716,"low":324227.1390537028,"close":324412.5339119377},{"time":1788708540,"open":324412.5339119377,"high":324893.0901848454,"low":324245.26042361977,"close":324420.4678465657},{"time":1788708600,"open":324404.0586710978,"high":324909.24865543685,"low":324300.04926637135,"close":324473.76251967606},{"time":1788708660,"open":324473.76251967606,"high":324844.0655528766,"low":324235.687494734,"close":324427.7781583177},{"time":1788708720,"open":324427.7781583177,"high":324791.10428204644,"low":324168.589188806,"close":324392.79006027617},{"time":1788708780,"open":324392.79006027617,"high":324738.14301121625,"low":324114.7152943241,"close":324317.2921303073},{"time":1788708840,"open":324317.2921303073,"high":324892.9528797968,"low":324155.5083515385,"close":324378.0353178316},{"time":1788708900,"open":324374.7035638009,"high":324812.21169769287,"low":324133.8945426208,"close":324360.5403416501},{"time":1788708960,"open":324360.5403416501,"high":324795.9160894301,"low":324232.24381861783,"close":324410.4633452813},{"time":1788709020,"open":324410.4633452813,"high":325011.83289891185,"low":324320.6402271099,"close":324519.72633942234},{"time":1788709080,"open":324519.72633942234,"high":325101.4587443571,"low":324419.63899371796,"close":324635.76210911514},{"time":1788709140,"open":324635.76210911514,"high":325101.4587443571,"low":324457.6880874407,"close":324690.3232142973},{"time":1788709200,"open":324556.74641983525,"high":325032.8684269163,"low":324335.8647772511,"close":324563.9363609025},{"time":1788709260,"open":324563.9363609025,"high":325020.65174869885,"low":324376.85462567135,"close":324578.83568262396},{"time":1788709320,"open":324578.83568262396,"high":324959.5683576117,"low":324390.5741911959,"close":324553.51819653134},{"time":1788709380,"open":324553.51819653134,"high":324943.27945332177,"low":324370.7977706232,"close":324484.6401711971},{"time":1788709440,"open":324484.6401711971,"high":324918.8460968869,"low":324335.7401371377,"close":324503.90391875163},{"time":1788709500,"open":324489.16697211313,"high":324871.51397706,"low":324335.0966649844,"close":324503.5318064193},{"time":1788709560,"open":324503.5318064193,"high":324924.4505118452,"low":324472.5620122911,"close":324496.24465970683},{"time":1788709620,"open":324496.24465970683,"high":324875.5860181973,"low":324458.8674754604,"close":324495.706193953},{"time":1788709680,"open":324495.706193953,"high":325018.10745800374,"low":324369.2281953398,"close":324541.48452021217},{"time":1788709740,"open":324541.48452021217,"high":324944.81071753183,"low":324346.04705918743,"close":324562.6956716245},{"time":1788709800,"open":324561.6431690467,"high":324927.46886408934,"low":324342.16494482005,"close":324541.7491315588},{"time":1788709860,"open":324541.7491315588,"high":325049.62970206066,"low":324413.2222259816,"close":324578.5696924239},{"time":1788709920,"open":324578.5696924239,"high":324955.973059616,"low":324403.49751786917,"close":324551.4821842292},{"time":1788709980,"open":324551.4821842292,"high":325069.98984172253,"low":324411.7903107877,"close":324595.39566969365},{"time":1788710040,"open":324595.39566969365,"high":324996.69333893975,"low":324215.77386658796,"close":324481.2221105109},{"time":1788710100,"open":324481.88193624275,"high":324907.76941619074,"low":324200.14805215836,"close":324294.75012968126},{"time":1788710160,"open":324294.75012968126,"high":324867.04905406316,"low":324217.2337968898,"close":324375.01448724326},{"time":1788710220,"open":324375.01448724326,"high":324928.12959725456,"low":324307.501234851,"close":324456.5368743062},{"time":1788710280,"open":324456.5368743062,"high":325066.5788284884,"low":324358.91345117555,"close":324587.70503410953},{"time":1788710340,"open":324587.70503410953,"high":325042.1466112118,"low":324424.7324891203,"close":324619.1105528783},{"time":1788710400,"open":325147.1656886678,"high":325554.5752555087,"low":324927.90927213436,"close":325119.8855323564},{"time":1788710460,"open":325119.8855323564,"high":325501.55267343775,"low":324916.1656981264,"close":325066.3875596223},{"time":1788710520,"open":325066.3875596223,"high":325452.6087515261,"low":324779.7065617514,"close":324971.681575585},{"time":1788710580,"open":324971.681575585,"high":325350.6422475435,"low":324742.08681800304,"close":324938.94198714494},{"time":1788710640,"open":324938.94198714494,"high":325293.5410053132,"low":324536.9896700875,"close":324799.92358029174},{"time":1788710700,"open":324799.7538146474,"high":325293.3709816661,"low":324541.6999855757,"close":324732.0206482957},{"time":1788710760,"open":324732.0206482957,"high":325240.34842730884,"low":324585.2622029222,"close":324776.1057784968},{"time":1788710820,"open":324776.1057784968,"high":325252.5844013913,"low":324598.6472975346,"close":324775.00497842784},{"time":1788710880,"open":324775.00497842784,"high":325228.1124532264,"low":324631.9539328043,"close":324763.85374146246},{"time":1788710940,"open":324763.85374146246,"high":325215.876479144,"low":324569.74792664265,"close":324743.1040160735},{"time":1788711000,"open":324749.7087967389,"high":325320.3806588302,"low":324656.03623002017,"close":324832.3628954442},{"time":1788711060,"open":324832.3628954442,"high":325544.71141279506,"low":324744.11593030475,"close":325034.7890504388},{"time":1788711120,"open":325034.7890504388,"high":325601.81378653157,"low":324973.28107626457,"close":325165.26141916786},{"time":1788711180,"open":325165.26141916786,"high":325601.81378653157,"low":324910.8842421043,"close":325148.0682423389},{"time":1788711240,"open":325148.0682423389,"high":325634.443714381,"low":324878.16459525516,"close":325107.10753886244},{"time":1788711300,"open":325128.08842377376,"high":325508.6144797486,"low":324889.7265590967,"close":325042.15963330556},{"time":1788711360,"open":325042.15963330556,"high":325533.0885049723,"low":324883.2824564326,"close":325072.87461909576},{"time":1788711420,"open":325072.87461909576,"high":325557.56253019604,"low":324961.1644666879,"close":325117.5510390215},{"time":1788711480,"open":325117.5510390215,"high":325492.29846293275,"low":324904.39665838896,"close":325079.8793898515},{"time":1788711540,"open":325079.8793898515,"high":325577.95755121583,"low":324938.5706820777,"close":325112.8341170134},{"time":1788711600,"open":324987.6165873593,"high":325440.3285792966,"low":324717.7299150983,"close":324970.58162688237},{"time":1788711660,"open":324970.58162688237,"high":325350.62504952465,"low":324710.70408738655,"close":324796.1882154696},{"time":1788711720,"open":324796.1882154696,"high":325301.69585146726,"low":324751.2826776497,"close":324900.27997441246},{"time":1788711780,"open":324900.27997441246,"high":325326.16045049595,"low":324698.3541387155,"close":324891.80235925363},{"time":1788711840,"open":324891.80235925363,"high":325244.61178706697,"low":324644.41971397033,"close":324809.08582906984},{"time":1788711900,"open":324827.2266458189,"high":325160.835405774,"low":324584.1171303885,"close":324746.3273833709},{"time":1788711960,"open":324746.3273833709,"high":325376.9514334195,"low":324640.4988326148,"close":324798.3587483561},{"time":1788712020,"open":324798.3587483561,"high":325409.57272061124,"low":324749.8638153955,"close":324973.2584821352},{"time":1788712080,"open":324973.2584821352,"high":325499.2812603886,"low":324750.72270812927,"close":325011.0206084622},{"time":1788712140,"open":325011.0206084622,"high":325552.29085207527,"low":324835.9690902674,"close":325052.3280062379},{"time":1788712200,"open":325023.78525561333,"high":325405.4624174764,"low":324781.3642289153,"close":324948.56322822085},{"time":1788712260,"open":324948.56322822085,"high":325385.07590327266,"low":324816.76298886165,"close":324962.64350205596},{"time":1788712320,"open":324962.64350205596,"high":325719.4147362142,"low":324817.8519898503,"close":325090.5830158677},{"time":1788712380,"open":325090.5830158677,"high":325686.7963134882,"low":324754.8064301494,"close":325193.3772831274},{"time":1788712440,"open":325193.3772831274,"high":325747.9558560995,"low":325020.9076262216,"close":325245.0548557485},{"time":1788712500,"open":325240.5875330786,"high":325674.16842971236,"low":324836.24533557275,"close":325161.95327765675},{"time":1788712560,"open":325161.95327765675,"high":325551.85102457326,"low":324834.02207575506,"close":324928.7456672915},{"time":1788712620,"open":324928.7456672915,"high":325380.6066573785,"low":324812.7688032009,"close":324990.38706923445},{"time":1788712680,"open":324990.38706923445,"high":325458.07434729993,"low":324826.52369088016,"close":324995.05592818756},{"time":1788712740,"open":324995.05592818756,"high":325413.2246320823,"low":324861.9085775851,"close":325026.9161176685},{"time":1788712800,"open":325344.76411320176,"high":325808.99385024334,"low":325183.0068280173,"close":325360.92854460777},{"time":1788712860,"open":325360.92854460777,"high":325776.34397800325,"low":325235.9919392813,"close":325397.4980704556},{"time":1788712920,"open":325397.4980704556,"high":325792.6689141233,"low":325098.88957770576,"close":325317.7213230212},{"time":1788712980,"open":325317.7213230212,"high":325682.47559531283,"low":325067.83046118956,"close":325261.1296463602},{"time":1788713040,"open":325261.1296463602,"high":325845.7249565135,"low":325088.79972471774,"close":325343.1623097489},{"time":1788713100,"open":325334.95501217316,"high":325723.233310914,"low":325056.08402263885,"close":325268.8232341456},{"time":1788713160,"open":325268.8232341456,"high":325657.9352137234,"low":325058.8020197385,"close":325236.3420465564},{"time":1788713220,"open":325236.3420465564,"high":325637.5295583514,"low":325064.8969050568,"close":325244.2561903787},{"time":1788713280,"open":325244.2561903787,"high":325727.3144419884,"low":325068.6404730416,"close":325266.5785468194},{"time":1788713340,"open":325266.5785468194,"high":325617.1239029793,"low":325062.6840145309,"close":325225.7480375706},{"time":1788713400,"open":325201.67483274237,"high":325666.47665032034,"low":325089.51755050616,"close":325212.45488131454},{"time":1788713460,"open":325212.45488131454,"high":325695.04245324444,"low":325074.7946883116,"close":325230.43172374315},{"time":1788713520,"open":325230.43172374315,"high":325621.58753143967,"low":325078.6395585351,"close":325239.7651445326},{"time":1788713580,"open":325239.7651445326,"high":325699.12328223354,"low":325097.80853075814,"close":325264.8096292255},{"time":1788713640,"open":325264.8096292255,"high":325829.70980988647,"low":325041.86572026095,"close":325241.18847328913},{"time":1788713700,"open":325239.2007641556,"high":325562.46624081134,"low":325024.06620252837,"close":325177.9338309609},{"time":1788713760,"open":325177.9338309609,"high":325566.54704486055,"low":324903.5765019198,"close":325137.54170568805},{"time":1788713820,"open":325137.54170568805,"high":325505.3349841226,"low":324807.37420202553,"close":325043.9577282888},{"time":1788713880,"open":325043.9577282888,"high":325513.496592221,"low":324884.2392517487,"close":325067.90755811636},{"time":1788713940,"open":325067.90755811636,"high":325619.5974975001,"low":324916.8038645804,"close":325128.7225182402},{"time":1788714000,"open":325420.39157950983,"high":325846.35547857196,"low":325192.25924752955,"close":325406.4464629924},{"time":1788714060,"open":325406.4464629924,"high":325801.42636478896,"low":325201.74836089206,"close":325356.69251758256},{"time":1788714120,"open":325356.69251758256,"high":325895.3690572443,"low":325192.1133239797,"close":325418.1366232711},{"time":1788714180,"open":325418.1366232711,"high":325744.2438563379,"low":325196.3483487766,"close":325361.48407594056},{"time":1788714240,"open":325361.48407594056,"high":325760.5817158954,"low":325107.1318934053,"close":325299.19087178254},{"time":1788714300,"open":325345.71885294415,"high":325770.4102485476,"low":325152.8257433745,"close":325346.01243297796},{"time":1788714360,"open":325346.01243297796,"high":325839.8560831775,"low":325190.25057830376,"close":325384.32483040885},{"time":1788714420,"open":325384.32483040885,"high":325901.13181961555,"low":325263.8883261277,"close":325401.12705801},{"time":1788714480,"open":325401.12705801,"high":325811.2607395064,"low":325122.77763465606,"close":325374.0943116235},{"time":1788714540,"open":325374.0943116235,"high":325680.53916843847,"low":324915.97059203294,"close":325198.45224807085},{"time":1788714600,"open":325207.36040415853,"high":325726.2269793036,"low":324986.15152215614,"close":325206.929239517},{"time":1788714660,"open":325206.929239517,"high":325726.2269793036,"low":325060.8595997481,"close":325213.8935177451},{"time":1788714720,"open":325213.8935177451,"high":325705.8011743158,"low":325056.2055244527,"close":325249.2372549705},{"time":1788714780,"open":325249.2372549705,"high":325713.9714963109,"low":325051.2736760552,"close":325252.4268576366},{"time":1788714840,"open":325252.4268576366,"high":325689.46053032554,"low":325110.2001757488,"close":325272.74413928797},{"time":1788714900,"open":325311.047863397,"high":325768.66974706337,"low":325163.6305261015,"close":325324.78368747793},{"time":1788714960,"open":325324.78368747793,"high":325887.1533668372,"low":325189.4377312116,"close":325367.5447799161},{"time":1788715020,"open":325367.5447799161,"high":325911.6672192042,"low":325324.2260217402,"close":325483.60905664443},{"time":1788715080,"open":325483.60905664443,"high":326001.55134454987,"low":325386.13238567713,"close":325533.4650357589},{"time":1788715140,"open":325533.4650357589,"high":326132.29189050716,"low":325409.4082521012,"close":325648.0155000158},{"time":1788715200,"open":325597.9661606025,"high":326241.4836730899,"low":325362.39914660546,"close":325716.9012377498},{"time":1788715260,"open":325716.9012377498,"high":325963.70271207206,"low":325379.6177798241,"close":325515.37369227177},{"time":1788715320,"open":325515.37369227177,"high":326123.01826324407,"low":325370.5997271562,"close":325616.28546434914},{"time":1788715380,"open":325616.28546434914,"high":326135.2733056419,"low":325439.99112447083,"close":325636.7677829222},{"time":1788715440,"open":325636.7677829222,"high":326172.0384328354,"low":325463.3821798207,"close":325684.0819611336},{"time":1788715500,"open":325675.05224887334,"high":326310.05162326747,"low":325460.0677301251,"close":325771.20283975493},{"time":1788715560,"open":325771.20283975493,"high":326118.0612821857,"low":325515.85081333696,"close":325704.6445233421},{"time":1788715620,"open":325704.6445233421,"high":326060.8726699486,"low":325387.1880075228,"close":325608.904314637},{"time":1788715680,"open":325608.904314637,"high":325991.4293550892,"low":325383.0054595051,"close":325559.60781485285},{"time":1788715740,"open":325559.60781485285,"high":325946.49544547434,"low":325352.38529223116,"close":325534.0689493964},{"time":1788715800,"open":325584.29336727835,"high":325996.78349381057,"low":325360.34136152774,"close":325526.2498529838},{"time":1788715860,"open":325526.2498529838,"high":325972.27030717814,"low":325340.57216184353,"close":325516.3843808351},{"time":1788715920,"open":325516.3843808351,"high":326123.4349580782,"low":325404.9500943679,"close":325581.2373900982},{"time":1788715980,"open":325581.2373900982,"high":326246.00089124043,"low":325531.50698656985,"close":325769.3814815769},{"time":1788716040,"open":325769.3814815769,"high":326229.6587668188,"low":325482.1117821503,"close":325748.10601178335},{"time":1788716100,"open":325754.4000395502,"high":326101.1369675466,"low":325497.8758177269,"close":325657.9467855349},{"time":1788716160,"open":325657.9467855349,"high":326199.1916086283,"low":325508.11666982376,"close":325712.31014336285},{"time":1788716220,"open":325712.31014336285,"high":326313.58868989034,"low":325580.3403806922,"close":325810.2114430914},{"time":1788716280,"open":325810.2114430914,"high":326248.2189291692,"low":325577.93298864993,"close":325813.7920534463},{"time":1788716340,"open":325813.7920534463,"high":326256.39014925936,"low":325589.8739809297,"close":325798.18199735496},{"time":1788716400,"open":325763.02051765996,"high":326172.15718854533,"low":325604.58112426783,"close":325769.8507671943},{"time":1788716460,"open":325769.8507671943,"high":326208.9237105284,"low":325604.54183613166,"close":325756.3042875904},{"time":1788716520,"open":325756.3042875904,"high":326184.412695873,"low":325602.3884261152,"close":325780.2761344863},{"time":1788716580,"open":325780.2761344863,"high":326155.8165121084,"low":325615.8993163008,"close":325760.05305041693},{"time":1788716640,"open":325760.05305041693,"high":326208.9237105284,"low":325605.2586704224,"close":325767.79718834895},{"time":1788716700,"open":325753.1090036096,"high":326128.8558776413,"low":325611.3403411612,"close":325756.52174699225},{"time":1788716760,"open":325756.52174699225,"high":326161.5357569817,"low":325586.75586578954,"close":325728.8073957469},{"time":1788716820,"open":325728.8073957469,"high":326145.19581731147,"low":325563.854325151,"close":325628.3836711742},{"time":1788716880,"open":325628.3836711742,"high":326112.51593797107,"low":325594.3602388567,"close":325751.71872603113},{"time":1788716940,"open":325751.71872603113,"high":326210.55557599233,"low":325502.3187368747,"close":325708.5687592509},{"time":1788717000,"open":326719.75758168154,"high":327137.2518486307,"low":326579.61312112754,"close":326739.5755796138},{"time":1788717060,"open":326739.5755796138,"high":327256.0841941385,"low":326613.45673452143,"close":326756.26364416786},{"time":1788717120,"open":326756.26364416786,"high":327198.7168549278,"low":326579.47088301997,"close":326776.21195975976},{"time":1788717180,"open":326776.21195975976,"high":327170.03318532254,"low":326537.96167579055,"close":326744.2043844969},{"time":1788717240,"open":326744.2043844969,"high":327137.2518486307,"low":326597.95123979764,"close":326748.1001344588},{"time":1788717300,"open":326729.18258010136,"high":327163.3834920785,"low":326535.87907365797,"close":326716.6025622945},{"time":1788717360,"open":326716.6025622945,"high":327179.77321146295,"low":326520.123487773,"close":326713.2866091671},{"time":1788717420,"open":326713.2866091671,"high":327245.3320890006,"low":326641.80353704235,"close":326786.005126739},{"time":1788717480,"open":326786.005126739,"high":327253.5269486928,"low":326530.8769602133,"close":326772.4006849694},{"time":1788717540,"open":326772.4006849694,"high":327142.89634284796,"low":326518.9790440676,"close":326698.5034582347},{"time":1788717600,"open":326797.144008445,"high":327323.64440902276,"low":326671.9544796335,"close":326860.135845093},{"time":1788717660,"open":326860.135845093,"high":327237.57240225363,"low":326718.3764619032,"close":326866.9454763288},{"time":1788717720,"open":326866.9454763288,"high":327376.9270798798,"low":326731.82646446937,"close":326894.5652573369},{"time":1788717780,"open":326894.5652573369,"high":327381.0257468688,"low":326855.8052726002,"close":326969.0948664969},{"time":1788717840,"open":326969.0948664969,"high":327426.1110837479,"low":326834.9760244821,"close":326980.2337006758},{"time":1788717900,"open":326987.88872824446,"high":327601.82583058614,"low":326832.43357695005,"close":326993.0283614279},{"time":1788717960,"open":326993.0283614279,"high":328186.2884134873,"low":326925.18525475374,"close":327149.1856139759},{"time":1788718020,"open":327149.1856139759,"high":327630.5171711946,"low":326926.0320752221,"close":327129.8090143588},{"time":1788718080,"open":327129.8090143588,"high":327651.0109859149,"low":327047.04859020706,"close":327224.3251990952},{"time":1788718140,"open":327224.3251990952,"high":327638.7146970827,"low":327039.8869228446,"close":327195.15041514364},{"time":1788718200,"open":327207.67623155244,"high":327655.3564140524,"low":327013.25651634665,"close":327208.58961522597},{"time":1788718260,"open":327208.58961522597,"high":327606.1693757977,"low":327001.40830188495,"close":327185.6018850056},{"time":1788718320,"open":327185.6018850056,"high":327761.928330271,"low":327036.8735451491,"close":327270.6042360442},{"time":1788718380,"open":327270.6042360442,"high":327688.1477728889,"low":327123.504784484,"close":327284.2087061236},{"time":1788718440,"open":327284.2087061236,"high":327831.6099677985,"low":327084.33116192225,"close":327282.47048623505},{"time":1788718500,"open":327283.453364022,"high":327656.3404116711,"low":327014.36171954096,"close":327219.79581290926},{"time":1788718560,"open":327219.79581290926,"high":327713.72546197026,"low":327039.60833772377,"close":327213.3893121852},{"time":1788718620,"open":327213.3893121852,"high":327816.1987660759,"low":327141.6998085797,"close":327305.4469129795},{"time":1788718680,"open":327305.4469129795,"high":327750.61585144827,"low":327143.46381360467,"close":327327.32656658645},{"time":1788718740,"open":327327.32656658645,"high":327738.3190549556,"low":327158.63912686316,"close":327336.68131278397},{"time":1788718800,"open":326691.976791205,"high":327268.7304321346,"low":326519.7484106041,"close":326728.86085480405},{"time":1788718860,"open":326728.86085480405,"high":327170.54981300497,"low":326638.22360693075,"close":326800.31497051386},{"time":1788718920,"open":326800.31497051386,"high":327268.7304321346,"low":326639.9980723833,"close":326823.51572153677},{"time":1788718980,"open":326823.51572153677,"high":327211.45840430894,"low":326615.3039451732,"close":326793.48146113526},{"time":1788719040,"open":326793.48146113526,"high":327199.18582691776,"low":326634.06851266796,"close":326815.3399806744},{"time":1788719100,"open":326813.4237663678,"high":327360.90076779,"low":326653.8236607582,"close":326838.35379487183},{"time":1788719160,"open":326838.35379487183,"high":327193.17652686575,"low":326591.0506954121,"close":326772.7052394162},{"time":1788719220,"open":326772.7052394162,"high":327184.9948565768,"low":326581.26929213165,"close":326755.7951090368},{"time":1788719280,"open":326755.7951090368,"high":327213.63070258824,"low":326632.0528333878,"close":326800.6762307554},{"time":1788719340,"open":326800.6762307554,"high":327332.2649217785,"low":326658.3494932945,"close":326871.6227200429},{"time":1788719400,"open":326580.7637562355,"high":327024.64728638175,"low":326442.6329471727,"close":326657.6519586651},{"time":1788719460,"open":326657.6519586651,"high":327069.6064315119,"low":326437.9091042243,"close":326627.49182192056},{"time":1788719520,"open":326627.49182192056,"high":327833.54391927784,"low":326481.7801361558,"close":326728.22550624475},{"time":1788719580,"open":326728.22550624475,"high":327155.4375267602,"low":326490.3096317778,"close":326735.2428661868},{"time":1788719640,"open":326735.2428661868,"high":327143.17594172474,"low":326469.33856400166,"close":326706.56071555323},{"time":1788719700,"open":326706.62312868144,"high":327220.8951583228,"low":326497.1094851251,"close":326725.27901013364},{"time":1788719760,"open":326725.27901013364,"high":327180.02320039645,"low":326550.0320830627,"close":326747.5312633305},{"time":1788719820,"open":326747.5312633305,"high":327159.5872214333,"low":326557.5731465152,"close":326754.74313450523},{"time":1788719880,"open":326754.74313450523,"high":326808.90582242527,"low":326564.3795009642,"close":326758.2449868313},{"time":1788719940,"open":326758.2449868313,"high":327167.7616130186,"low":326556.1831327871,"close":326765.66283182375},{"time":1788720000,"open":326959.4861695869,"high":327529.4978842827,"low":326770.93813671713,"close":326994.9957860576},{"time":1788720060,"open":326994.9957860576,"high":327382.2715591924,"low":326764.21547180106,"close":327005.1393444567},{"time":1788720120,"open":327005.1393444567,"high":327357.73383834405,"low":326691.8370835317,"close":326897.5713420392},{"time":1788720180,"open":326897.5713420392,"high":327345.4649779198,"low":326693.02142729744,"close":326901.58339701575},{"time":1788720240,"open":326901.58339701575,"high":327423.1677606064,"low":326679.9511120659,"close":326911.30022212537},{"time":1788720300,"open":326912.807375689,"high":327334.70521611866,"low":326693.81240697694,"close":326898.16827040026},{"time":1788720360,"open":326898.16827040026,"high":327285.6295481702,"low":326652.9518132145,"close":326853.22171190236},{"time":1788720420,"open":326853.22171190236,"high":327273.3606311831,"low":326557.68592931534,"close":326788.28282805806},{"time":1788720480,"open":326788.28282805806,"high":327252.9124362046,"low":326567.4599449686,"close":326783.03065700695},{"time":1788720540,"open":326783.03065700695,"high":327203.83676825615,"low":326636.0961186466,"close":326822.55991252157},{"time":1788720600,"open":326876.97551874135,"high":327266.49649649655,"low":326681.7569885369,"close":326888.8195510074},{"time":1788720660,"open":326888.8195510074,"high":327434.1996130614,"low":326670.03689818596,"close":326834.993181597},{"time":1788720720,"open":326834.993181597,"high":328429.49578685244,"low":326715.31397762,"close":326961.7339357051},{"time":1788720780,"open":326961.7339357051,"high":327311.4900155749,"low":326660.4332592161,"close":326900.75177442364},{"time":1788720840,"open":326900.75177442364,"high":327303.30937574245,"low":326670.8474710165,"close":326900.17910057213},{"time":1788720900,"open":326903.69638102915,"high":327294.55990189925,"low":326695.06632117205,"close":326899.9518564772},{"time":1788720960,"open":326899.9518564772,"high":327298.6502658252,"low":326682.6596144485,"close":326886.98940687004},{"time":1788721020,"open":326886.98940687004,"high":327290.46953797323,"low":326661.1868186486,"close":326867.42352189793},{"time":1788721080,"open":326867.42352189793,"high":327490.8973703467,"low":326680.2624072805,"close":326959.6372268195},{"time":1788721140,"open":326959.6372268195,"high":327466.35518679075,"low":326793.6559285063,"close":327033.28621065186},{"time":1788721200,"open":326986.60676913965,"high":327382.8059099687,"low":326637.03515375254,"close":326920.86835467594},{"time":1788721260,"open":326920.86835467594,"high":327206.945366375,"low":326541.3293401039,"close":326751.198077502},{"time":1788721320,"open":326751.198077502,"high":327223.3044867093,"low":326548.3705564178,"close":326801.32463036396},{"time":1788721380,"open":326801.32463036396,"high":327174.2271257064,"low":326570.4776185805,"close":326768.4333263579},{"time":1788721440,"open":326768.4333263579,"high":327153.77822528855,"low":326364.4506691589,"close":326713.34985745355},{"time":1788721500,"open":326714.13901501265,"high":327130.0297069042,"low":326590.710677184,"close":326761.8977275576},{"time":1788721560,"open":326761.8977275576,"high":327130.0297069042,"low":326461.7444995816,"close":326662.8290035697},{"time":1788721620,"open":326662.8290035697,"high":327044.14411769784,"low":326448.9978867679,"close":326641.0151175784},{"time":1788721680,"open":326641.0151175784,"high":327048.23390766006,"low":326462.87120044976,"close":326632.8774475999},{"time":1788721740,"open":326632.8774475999,"high":327060.50327754667,"low":326464.7402741004,"close":326656.42340946296},{"time":1788721800,"open":326572.39652721083,"high":326931.39633527445,"low":326341.16328730906,"close":326565.30359819985},{"time":1788721860,"open":326565.30359819985,"high":326955.92876286875,"low":326351.7139608554,"close":326560.39487836795},{"time":1788721920,"open":326560.39487836795,"high":326955.92876286875,"low":326371.89300481987,"close":326552.5983773543},{"time":1788721980,"open":326552.5983773543,"high":326976.37245253066,"low":326365.6882526879,"close":326560.62458145944},{"time":1788722040,"open":326560.62458145944,"high":326915.0413835449,"low":326346.4760026279,"close":326548.5067599844},{"time":1788722100,"open":326535.97674272454,"high":326894.32013987127,"low":326335.7110428063,"close":326520.7460213012},{"time":1788722160,"open":326520.7460213012,"high":326544.9146742144,"low":326345.96994732076,"close":326533.7957765355},{"time":1788722220,"open":326533.7957765355,"high":326927.0287882162,"low":326326.8670329379,"close":326510.644615028},{"time":1788722280,"open":326510.644615028,"high":326927.0287882162,"low":326307.75055911334,"close":326535.2918744894},{"time":1788722340,"open":326535.2918744894,"high":326837.08000526775,"low":326283.7178344774,"close":326481.71499051154},{"time":1788722400,"open":326481.47496321367,"high":326877.72549707984,"low":326283.11068068806,"close":326480.76845695375},{"time":1788722460,"open":326480.76845695375,"high":326849.10545081936,"low":326148.345847135,"close":326296.0302047354},{"time":1788722520,"open":326296.0302047354,"high":326730.5366877402,"low":326203.9717007577,"close":326364.2863437309},{"time":1788722580,"open":326364.2863437309,"high":326845.01687278214,"low":326205.4981939542,"close":326377.4521851251},{"time":1788722640,"open":326377.4521851251,"high":326902.2569653031,"low":326244.34326436894,"close":326481.5696936927},{"time":1788722700,"open":326480.44138141716,"high":326950.1899660289,"low":326310.9808969167,"close":326520.88808239094},{"time":1788722760,"open":326520.88808239094,"high":326901.1271991427,"low":326339.4559448417,"close":326501.9738878053},{"time":1788722820,"open":326501.9738878053,"high":326868.41868788516,"low":326261.8982161586,"close":326488.8354507891},{"time":1788722880,"open":326488.8354507891,"high":326946.10140212177,"low":326218.41879792063,"close":326405.1735430022},{"time":1788722940,"open":326405.1735430022,"high":326999.25273291516,"low":326249.90755036566,"close":326493.33777379314},{"time":1788723000,"open":326234.53561052645,"high":326560.2953322393,"low":325970.5031597802,"close":326170.4111956338},{"time":1788723060,"open":326170.4111956338,"high":326499.0154869902,"low":325974.7855401819,"close":326125.0486092487},{"time":1788723120,"open":326125.0486092487,"high":326499.0154869902,"low":325975.6645228762,"close":326123.3158943003},{"time":1788723180,"open":326123.3158943003,"high":326499.0154869902,"low":325968.17776827404,"close":326116.53830450965},{"time":1788723240,"open":326116.53830450965,"high":326252.180270327,"low":326096.6934220137,"close":326107.8414329879},{"time":1788723300,"open":326104.56325957185,"high":326487.5628174293,"low":325881.9076416269,"close":326075.7661920775},{"time":1788723360,"open":326075.7661920775,"high":326458.9658437848,"low":325909.10643066815,"close":326053.210722814},{"time":1788723420,"open":326053.210722814,"high":326418.11302429263,"low":325896.85157551785,"close":325922.1019037244},{"time":1788723480,"open":325922.1019037244,"high":326507.9892271754,"low":325881.0067122294,"close":326024.2267119221},{"time":1788723540,"open":326024.2267119221,"high":326430.3688701403,"low":325893.0307918447,"close":326049.37852862605},{"time":1788723600,"open":326295.42815770407,"high":326676.70600944955,"low":326065.9282505245,"close":326237.5498298475},{"time":1788723660,"open":326237.5498298475,"high":326680.7943743125,"low":326097.8566883261,"close":326267.45075817243},{"time":1788723720,"open":326267.45075817243,"high":327900.6169026949,"low":326113.9264341403,"close":326264.91130986216},{"time":1788723780,"open":326264.91130986216,"high":326705.3245634902,"low":326085.8447336594,"close":326266.5050795952},{"time":1788723840,"open":326266.5050795952,"high":326635.82236082,"low":326072.4763826643,"close":326256.31861797615},{"time":1788723900,"open":326356.64904170146,"high":326805.79306563485,"low":326134.8398117525,"close":326352.1444076453},{"time":1788723960,"open":326352.1444076453,"high":326440.589810504,"low":326184.3127486689,"close":326364.55589868483},{"time":1788724020,"open":326364.55589868483,"high":326813.9723098707,"low":326182.03174014034,"close":326365.3445258915},{"time":1788724080,"open":326365.3445258915,"high":326773.0760886914,"low":326180.62325232517,"close":326370.72347582324},{"time":1788724140,"open":326370.72347582324,"high":326813.9723098707,"low":326194.0474976307,"close":326384.78371957346},{"time":1788724200,"open":326402.2430046109,"high":326466.2317625416,"low":326212.5592040587,"close":326414.7671211398},{"time":1788724260,"open":326414.7671211398,"high":326464.18684209965,"low":326209.73389168567,"close":326399.6873059817},{"time":1788724320,"open":326399.6873059817,"high":326868.263121427,"low":326213.0553834575,"close":326408.36839552555},{"time":1788724380,"open":326408.36839552555,"high":326794.6459855171,"low":326200.1480411563,"close":326398.8660545099},{"time":1788724440,"open":326398.8660545099,"high":326794.6459855171,"low":326212.144843237,"close":326404.6303575523},{"time":1788724500,"open":326386.52995200234,"high":326441.42097385274,"low":326193.2860129534,"close":326386.5927501376},{"time":1788724560,"open":326386.5927501376,"high":327257.06580142153,"low":326183.62338949466,"close":326384.82987259235},{"time":1788724620,"open":326384.82987259235,"high":326886.94353241473,"low":326184.53829741786,"close":326420.3745225881},{"time":1788724680,"open":326420.3745225881,"high":326784.7031802571,"low":326114.84256641386,"close":326364.34844264004},{"time":1788724740,"open":326364.34844264004,"high":326878.76430424216,"low":326123.9627804762,"close":326378.6687543888},{"time":1788724800,"open":326731.97052282,"high":327240.7955034025,"low":326528.62600541604,"close":326807.30543447385},{"time":1788724860,"open":326807.30543447385,"high":327199.85509286047,"low":326551.63864088664,"close":326768.53763474553},{"time":1788724920,"open":326768.53763474553,"high":327150.72660021,"low":326561.8236934074,"close":326766.6625557759},{"time":1788724980,"open":326766.6625557759,"high":327171.19680548104,"low":326543.232043115,"close":326746.2020673034},{"time":1788725040,"open":326746.2020673034,"high":327175.29084653524,"low":326442.631565507,"close":326737.6537223227},{"time":1788725100,"open":326660.8080464729,"high":327036.9460698754,"low":326377.37364121765,"close":326604.8053005775},{"time":1788725160,"open":326604.8053005775,"high":327045.13222622254,"low":326380.9100400941,"close":326611.3740989392},{"time":1788725220,"open":326611.3740989392,"high":326979.64297544514,"low":326334.10166249896,"close":326581.3960285276},{"time":1788725280,"open":326581.3960285276,"high":326914.1537246677,"low":326313.3464975561,"close":326540.1188048926},{"time":1788725340,"open":326540.1188048926,"high":326959.1775845772,"low":326312.0402413192,"close":326544.7926476152},{"time":1788725400,"open":326475.0487088879,"high":326922.0827726194,"low":326274.45338672074,"close":326474.80690424837},{"time":1788725460,"open":326474.80690424837,"high":326889.3451408781,"low":326303.98753338965,"close":326511.81824464933},{"time":1788725520,"open":326511.81824464933,"high":326922.0827726194,"low":326272.21908028045,"close":326526.78058954753},{"time":1788725580,"open":326526.78058954753,"high":326954.8204043607,"low":326274.18332666554,"close":326518.75317398016},{"time":1788725640,"open":326518.75317398016,"high":327040.7566876816,"low":326344.98029345245,"close":326572.83106446493},{"time":1788725700,"open":326711.94136265334,"high":327175.97236112243,"low":326519.2463020393,"close":326728.40137355734},{"time":1788725760,"open":326728.40137355734,"high":327147.3147312498,"low":326511.3231983805,"close":326733.73532551277},{"time":1788725820,"open":326733.73532551277,"high":327147.3147312498,"low":326515.51933939697,"close":326727.8593745015},{"time":1788725880,"open":326727.8593745015,"high":327155.50262549915,"low":326475.9777742672,"close":326737.61438049},{"time":1788725940,"open":326737.61438049,"high":327331.54235185933,"low":326472.38871496107,"close":326770.45885780995},{"time":1788726000,"open":326640.03976472566,"high":328028.3067955717,"low":326535.086564601,"close":326875.6763484239},{"time":1788726060,"open":326875.6763484239,"high":327524.1920620089,"low":326717.36280603654,"close":327063.99368642375},{"time":1788726120,"open":327063.99368642375,"high":327470.99199082906,"low":326802.47258243494,"close":327077.6502259436},{"time":1788726180,"open":327077.6502259436,"high":327561.022880518,"low":326867.0568765799,"close":327131.53031104273},{"time":1788726240,"open":327131.53031104273,"high":327507.82280933816,"low":326812.98601880716,"close":327133.10498980404},{"time":1788726300,"open":327120.78651521105,"high":327495.4902244278,"low":326800.4311965063,"close":327067.21943426365},{"time":1788726360,"open":327067.21943426365,"high":327466.8451109507,"low":326801.805861169,"close":327092.4853228706},{"time":1788726420,"open":327092.4853228706,"high":327442.2921565418,"low":327025.014696362,"close":327073.2910828717},{"time":1788726480,"open":327073.2910828717,"high":327577.33340579085,"low":326802.94455958426,"close":327111.4804207233},{"time":1788726540,"open":327111.4804207233,"high":327491.3980653596,"low":326827.5805088404,"close":327090.99953296967},{"time":1788726600,"open":326960.30358825787,"high":327360.5421331687,"low":326717.51388799184,"close":326964.6341129461},{"time":1788726660,"open":326964.6341129461,"high":327413.7189446712,"low":326710.53553806286,"close":326987.5459834765},{"time":1788726720,"open":326987.5459834765,"high":327446.44313636504,"low":326745.61806724773,"close":327028.5494153604},{"time":1788726780,"open":327028.5494153604,"high":327434.1715644799,"low":326744.2564687163,"close":327004.48999036377},{"time":1788726840,"open":327004.48999036377,"high":327446.44313636504,"low":326779.69316813024,"close":327032.6345316837},{"time":1788726900,"open":327038.1557605144,"high":327427.427793319,"low":326756.8373846303,"close":327032.4559205955},{"time":1788726960,"open":327032.4559205955,"high":327533.78321187163,"low":326743.64617922425,"close":327071.74582210253},{"time":1788727020,"open":327071.74582210253,"high":327505.14906072285,"low":326726.7270562851,"close":327056.4881848358},{"time":1788727080,"open":327056.4881848358,"high":327394.70304914896,"low":326712.45356239204,"close":326998.8522183844},{"time":1788727140,"open":326998.8522183844,"high":327394.70304914896,"low":326701.1077554669,"close":326980.3192277141},{"time":1788727200,"open":327715.3861656834,"high":328212.6973184725,"low":327406.7152321962,"close":327725.91346083547},{"time":1788727260,"open":327725.91346083547,"high":328020.00724185153,"low":327347.11818763794,"close":327590.36238721816},{"time":1788727320,"open":327590.36238721816,"high":328024.1070307158,"low":327374.08271683054,"close":327624.102088494},{"time":1788727380,"open":327624.102088494,"high":328102.0030191371,"low":327366.7902987277,"close":327641.36996206467},{"time":1788727440,"open":327641.36996206467,"high":328175.79921869404,"low":327419.56566096656,"close":327645.4998832664},{"time":1788727500,"open":327647.75641779864,"high":328247.75629616284,"low":327532.2368232827,"close":327778.1978591765},{"time":1788727560,"open":327778.1978591765,"high":328247.75629616284,"low":327569.65356760094,"close":327753.1706183243},{"time":1788727620,"open":327753.1706183243,"high":328247.75629616284,"low":327475.8623658617,"close":327832.0806302764},{"time":1788727680,"open":327832.0806302764,"high":328112.46233186213,"low":327344.0003697151,"close":327650.23279696325},{"time":1788727740,"open":327650.23279696325,"high":328075.56397796195,"low":327398.0213939786,"close":327686.9049776557},{"time":1788727800,"open":327010.3815612133,"high":327414.6035700641,"low":326743.17579128395,"close":327023.800599443},{"time":1788727860,"open":327023.800599443,"high":327471.8825100334,"low":326775.6050318282,"close":327049.138909475},{"time":1788727920,"open":327049.138909475,"high":327410.51221720915,"low":326678.7488438145,"close":327015.8961467759},{"time":1788727980,"open":327015.8961467759,"high":327328.6851601102,"low":326639.0429489089,"close":326924.7977630316},{"time":1788728040,"open":326924.7977630316,"high":327230.49269159144,"low":326643.75065443025,"close":326898.6528409865},{"time":1788728100,"open":326892.27417473454,"high":327273.202826518,"low":326623.3327576975,"close":326894.8709559421},{"time":1788728160,"open":326894.8709559421,"high":327265.0202804745,"low":326608.5794609347,"close":326866.77626359725},{"time":1788728220,"open":326866.77626359725,"high":327248.6551883876,"low":326598.4452016597,"close":326848.8163749523},{"time":1788728280,"open":326848.8163749523,"high":327260.9290074528,"low":326621.0630535526,"close":326875.5251495359},{"time":1788728340,"open":326875.5251495359,"high":327326.3893758003,"low":326619.64085969346,"close":326883.92851945607},{"time":1788728400,"open":326917.414828832,"high":327449.9382382853,"low":326747.489136659,"close":327013.4132715419},{"time":1788728460,"open":327013.4132715419,"high":327544.0471574071,"low":326789.4286748556,"close":327101.13773920026},{"time":1788728520,"open":327101.13773920026,"high":327580.8723866287,"low":326912.88830501447,"close":327190.2185228028},{"time":1788728580,"open":327190.2185228028,"high":327580.8723866287,"low":326860.2436129065,"close":327185.1349400984},{"time":1788728640,"open":327185.1349400984,"high":327589.05577090016,"low":326896.5016886022,"close":327180.18842688086},{"time":1788728700,"open":327119.2334858546,"high":327548.4793054861,"low":326856.0115217948,"close":327106.79223014455},{"time":1788728760,"open":327106.79223014455,"high":327650.75255142554,"low":326716.266257521,"close":327116.2949180777},{"time":1788728820,"open":327116.2949180777,"high":327413.47862084594,"low":326743.9195796661,"close":326975.9870732052},{"time":1788728880,"open":326975.9870732052,"high":327663.0253409383,"low":326775.30041391065,"close":327111.0760526362},{"time":1788728940,"open":327111.0760526362,"high":327585.2976740243,"low":326871.65089178865,"close":327170.2230407005},{"time":1788729000,"open":327586.4247823076,"high":328063.4694530932,"low":327294.00644667307,"close":327620.1347068794},{"time":1788729060,"open":327620.1347068794,"high":328071.6617211246,"low":327346.80187197233,"close":327675.6946756484},{"time":1788729120,"open":327675.6946756484,"high":328006.1235768731,"low":327314.25530641904,"close":327640.26831283927},{"time":1788729180,"open":327640.26831283927,"high":328108.5269272661,"low":327325.54365810944,"close":327661.5207207393},{"time":1788729240,"open":327661.5207207393,"high":328174.0650715176,"low":327326.51128547837,"close":327682.2425646619},{"time":1788729300,"open":327680.47413984063,"high":328061.6989708791,"low":327361.71699769585,"close":327694.7899534234},{"time":1788729360,"open":327694.7899534234,"high":328221.4473353628,"low":327393.58660368767,"close":327735.9381767406},{"time":1788729420,"open":327735.9381767406,"high":328188.6784400841,"low":327513.6857785759,"close":327790.0691318256},{"time":1788729480,"open":327790.0691318256,"high":328209.1589996333,"low":327482.9406257743,"close":327792.1194729312},{"time":1788729540,"open":327792.1194729312,"high":328205.06288772344,"low":327427.15619939624,"close":327780.16219835967},{"time":1788729600,"open":327780.5640116405,"high":328078.4855970096,"low":327376.97802154964,"close":327672.4074304738},{"time":1788729660,"open":327672.4074304738,"high":328025.2360769052,"low":327131.814018369,"close":327519.38360558805},{"time":1788729720,"open":327519.38360558805,"high":327853.1991657987,"low":327138.44399907114,"close":327436.0355295858},{"time":1788729780,"open":327436.0355295858,"high":327836.8146980743,"low":327156.59517104074,"close":327441.83988929755},{"time":1788729840,"open":327441.83988929755,"high":327902.352568972,"low":327156.3273121303,"close":327458.3608352683},{"time":1788729900,"open":327483.56149900355,"high":328050.4803664386,"low":327293.3435359626,"close":327609.9787691246},{"time":1788729960,"open":327609.9787691246,"high":328042.28750211536,"low":327232.86439565104,"close":327612.08220944076},{"time":1788730020,"open":327612.08220944076,"high":327894.81594429724,"low":327115.87802292424,"close":327456.55161601014},{"time":1788730080,"open":327456.55161601014,"high":327845.65875835787,"low":327116.5225504942,"close":327405.46690312965},{"time":1788730140,"open":327405.46690312965,"high":327767.8265472872,"low":327000.3066061904,"close":327217.4580725521},{"time":1788730200,"open":327284.78884465044,"high":327749.2277908483,"low":327014.51406711276,"close":327376.2633990538},{"time":1788730260,"open":327376.2633990538,"high":327802.4923668219,"low":327018.7367229365,"close":327341.28531645995},{"time":1788730320,"open":327341.28531645995,"high":327428.86185274244,"low":327089.68052888295,"close":327378.646746414},{"time":1788730380,"open":327378.646746414,"high":327753.3250659232,"low":327087.79129482934,"close":327379.09086569404},{"time":1788730440,"open":327379.09086569404,"high":327753.3250659232,"low":327060.0538566372,"close":327377.51915915986},{"time":1788730500,"open":327376.2327510641,"high":327768.42621702293,"low":327100.79710591596,"close":327403.78682603047},{"time":1788730560,"open":327403.78682603047,"high":327772.5234759979,"low":327128.60025926033,"close":327418.97623252147},{"time":1788730620,"open":327418.97623252147,"high":327756.1344400982,"low":327369.8085876705,"close":327434.6978122529},{"time":1788730680,"open":327434.6978122529,"high":327752.0371811233,"low":327090.19906537747,"close":327293.30165780254},{"time":1788730740,"open":327293.30165780254,"high":327735.64814522356,"low":327085.1189486319,"close":327367.1921687594},{"time":1788730800,"open":326734.6347155943,"high":327106.468082545,"low":326339.32446942694,"close":326622.9023499269},{"time":1788730860,"open":326622.9023499269,"high":327208.7016330146,"low":326429.7305608946,"close":326798.9084796222},{"time":1788730920,"open":326798.9084796222,"high":327355.9179456908,"low":326534.2343456454,"close":326839.9604195569},{"time":1788730980,"open":326839.9604195569,"high":327421.3474179914,"low":326610.925975637,"close":326935.42976397526},{"time":1788731040,"open":326935.42976397526,"high":327265.9524212776,"low":326340.5081663644,"close":326752.8112634604},{"time":1788731100,"open":326760.96589776967,"high":327499.0392859515,"low":326474.75624353596,"close":326974.17512756336},{"time":1788731160,"open":326974.17512756336,"high":327535.8442826247,"low":326764.3055823323,"close":327106.7409564469},{"time":1788731220,"open":327106.7409564469,"high":327449.965957054,"low":326775.5688497586,"close":327080.9748996512},{"time":1788731280,"open":327080.9748996512,"high":327441.7870689044,"low":326616.7036990589,"close":326979.3247450014},{"time":1788731340,"open":326979.3247450014,"high":327368.1770755581,"low":326574.18316588877,"close":326934.4319180919},{"time":1788731400,"open":327112.6270846986,"high":327530.2419622889,"low":326684.88275447174,"close":326921.63652995037},{"time":1788731460,"open":326921.63652995037,"high":327374.7583875017,"low":326665.64427926805,"close":326979.24865622696},{"time":1788731520,"open":326979.24865622696,"high":327378.85006052244,"low":326683.89215228934,"close":326837.6894281747},{"time":1788731580,"open":326837.6894281747,"high":327460.68352093676,"low":326724.7498709464,"close":327028.89492933376},{"time":1788731640,"open":327028.89492933376,"high":327448.4085018746,"low":326774.56414120947,"close":327076.497468316},{"time":1788731700,"open":327054.265126966,"high":327409.7853010582,"low":326679.93645607296,"close":326866.9074819475},{"time":1788731760,"open":326866.9074819475,"high":327438.42506534274,"low":326691.5846635678,"close":327019.0809895335},{"time":1788731820,"open":327019.0809895335,"high":327409.7853010582,"low":326722.9720732449,"close":327032.94363898336},{"time":1788731880,"open":327032.94363898336,"high":327520.25296329864,"low":326750.099512332,"close":327063.9416604728},{"time":1788731940,"open":327063.9416604728,"high":327434.33367044496,"low":326733.68120847753,"close":327052.53250791266},{"time":1788732000,"open":327524.180831293,"high":327922.9217768171,"low":327043.89360798534,"close":327415.00671227864},{"time":1788732060,"open":327415.00671227864,"high":327771.3218554619,"low":326944.01346288587,"close":327316.2685026279},{"time":1788732120,"open":327316.2685026279,"high":327730.3489037443,"low":326694.8228508361,"close":327190.0088832266},{"time":1788732180,"open":327190.0088832266,"high":327435.3436513774,"low":326702.1189688522,"close":327025.3171712926},{"time":1788732240,"open":327025.3171712926,"high":327509.09496446914,"low":326733.8098549127,"close":327048.0011902962},{"time":1788732300,"open":327060.8240223865,"high":327665.34682865016,"low":326826.64485301805,"close":327232.0769281696},{"time":1788732360,"open":327232.0769281696,"high":327722.71121009777,"low":326879.40350985946,"close":327272.34848351055},{"time":1788732420,"open":327272.34848351055,"high":327575.2028006611,"low":326407.72588047385,"close":326918.11060479603},{"time":1788732480,"open":326918.11060479603,"high":327190.0419537987,"low":326423.52879363886,"close":326773.01987514104},{"time":1788732540,"open":326773.01987514104,"high":327173.65213052795,"low":326239.7867705248,"close":326599.00448186335},{"time":1788732600,"open":326370.9671183454,"high":326728.2000078978,"low":325942.864127012,"close":326306.34978736227},{"time":1788732660,"open":326306.34978736227,"high":326957.4973222714,"low":326095.8975557267,"close":326453.18853665976},{"time":1788732720,"open":326453.18853665976,"high":326957.4973222714,"low":326028.812367068,"close":326434.16868475097},{"time":1788732780,"open":326434.16868475097,"high":326851.03785488365,"low":326062.48969625315,"close":326417.3257043651},{"time":1788732840,"open":326417.3257043651,"high":326916.55137327616,"low":326201.2142750559,"close":326540.2727663744},{"time":1788732900,"open":326588.12968952965,"high":327009.51058780396,"low":326278.1640516075,"close":326584.0057158583},{"time":1788732960,"open":326584.0057158583,"high":326984.93941784545,"low":326193.15496977506,"close":326422.32907865883},{"time":1788733020,"open":326422.32907865883,"high":326817.036423129,"low":326184.30352912855,"close":326444.26855537173},{"time":1788733080,"open":326444.26855537173,"high":326939.8922729215,"low":325903.95163760614,"close":326282.538355759},{"time":1788733140,"open":326282.538355759,"high":326645.0382334194,"low":325871.94413075544,"close":326138.09871307143},{"time":1788733200,"open":325620.13260232704,"high":326085.3801004543,"low":325381.54375568964,"close":325650.10651860957},{"time":1788733260,"open":325650.10651860957,"high":326187.59737757884,"low":325460.02142941556,"close":325753.98852129205},{"time":1788733320,"open":325753.98852129205,"high":326220.3069062587,"low":325492.58702952566,"close":325772.1319525331},{"time":1788733380,"open":325772.1319525331,"high":326351.14502097806,"low":325531.7177513471,"close":325939.08594650385},{"time":1788733440,"open":325939.08594650385,"high":326363.411094233,"low":325684.84373893787,"close":325975.57199407334},{"time":1788733500,"open":325973.88807679445,"high":326468.0305925201,"low":325756.8577471731,"close":326053.77140266425},{"time":1788733560,"open":326053.77140266425,"high":326713.35079034284,"low":325785.09150854306,"close":326210.1512666808},{"time":1788733620,"open":326210.1512666808,"high":326807.3901995082,"low":325946.7716756812,"close":326337.4105086862},{"time":1788733680,"open":326337.4105086862,"high":326660.19808081456,"low":325990.40530450403,"close":326279.32303344255},{"time":1788733740,"open":326279.32303344255,"high":326741.97148008883,"low":326001.04258942173,"close":326312.7998510092},{"time":1788733800,"open":326553.2687016142,"high":327052.3152103207,"low":326336.75104290043,"close":326616.6305840856},{"time":1788733860,"open":326616.6305840856,"high":327175.0657008226,"low":326386.6753325966,"close":326646.15302407107},{"time":1788733920,"open":326646.15302407107,"high":327154.607285739,"low":326522.88543979113,"close":326807.84119171323},{"time":1788733980,"open":326807.84119171323,"high":327334.6413384751,"low":326489.5596054689,"close":326902.40452876716},{"time":1788734040,"open":326902.40452876716,"high":327481.9419270774,"low":326686.83074951393,"close":327041.7391026929},{"time":1788734100,"open":326988.58411472756,"high":327530.9908413511,"low":326771.3703426693,"close":327110.78789030365},{"time":1788734160,"open":327110.78789030365,"high":327645.5393449116,"low":326738.79513292183,"close":327143.28081901494},{"time":1788734220,"open":327143.28081901494,"high":327657.81239886454,"low":326974.0752210242,"close":327273.9362704133},{"time":1788734280,"open":327273.9362704133,"high":327690.5405427389,"low":326896.4072235391,"close":327269.8597116056},{"time":1788734340,"open":327269.8597116056,"high":327670.08545281744,"low":326834.18648572866,"close":327170.0163681216},{"time":1788734400,"open":327176.571374035,"high":327639.8305783032,"low":326800.9369832204,"close":327173.4609762953},{"time":1788734460,"open":327173.4609762953,"high":327517.09757980966,"low":326857.60749385896,"close":327047.37754484324},{"time":1788734520,"open":327047.37754484324,"high":327652.1038781525,"low":326787.8688206704,"close":327121.17675965},{"time":1788734580,"open":327121.17675965,"high":327431.18448086426,"low":326690.8634387094,"close":327017.13383026083},{"time":1788734640,"open":327017.13383026083,"high":327533.4619796088,"low":326739.9440579764,"close":327112.2219339019},{"time":1788734700,"open":327105.60441798565,"high":327604.5652685019,"low":326816.20189104,"close":327091.9915005754},{"time":1788734760,"open":327091.9915005754,"high":327526.83594196057,"low":326770.32749071746,"close":327111.90933437896},{"time":1788734820,"open":327111.90933437896,"high":327453.1976326056,"low":326771.57993978204,"close":327088.32217164896},{"time":1788734880,"open":327088.32217164896,"high":327514.5628904014,"low":326803.5099104105,"close":327097.75815455633},{"time":1788734940,"open":327097.75815455633,"high":327633.20238880656,"low":326863.7655527798,"close":327216.02045864705},{"time":1788735000,"open":327648.47400629026,"high":328107.17152963247,"low":327406.0442046658,"close":327705.9796768037},{"time":1788735060,"open":327705.9796768037,"high":328328.378422144,"low":327411.5305542948,"close":327779.2057821266},{"time":1788735120,"open":327779.2057821266,"high":328230.06424769445,"low":327425.4100215176,"close":327765.7209976704},{"time":1788735180,"open":327765.7209976704,"high":328250.5463673714,"low":327528.53760085703,"close":327813.70530422},{"time":1788735240,"open":327813.70530422,"high":328176.81073653424,"low":327504.6336738717,"close":327804.12772304955},{"time":1788735300,"open":327814.7054846875,"high":328298.00753937796,"low":327537.0075261,"close":327849.4177420985},{"time":1788735360,"open":327849.4177420985,"high":328478.25600870326,"low":327631.05483331444,"close":327927.981926312},{"time":1788735420,"open":327927.981926312,"high":328420.90422300884,"low":327494.5817771597,"close":327924.68366429786},{"time":1788735480,"open":327924.68366429786,"high":328367.64899343543,"low":327528.37152783846,"close":327832.36729214893},{"time":1788735540,"open":327832.36729214893,"high":328351.2627689513,"low":327634.3948154346,"close":327972.55256071995},{"time":1788735600,"open":328404.31801581726,"high":328738.4053438385,"low":327922.4765300625,"close":328241.1145967751},{"time":1788735660,"open":328241.1145967751,"high":328857.36186794535,"low":328101.2228713966,"close":328334.22205445287},{"time":1788735720,"open":328334.22205445287,"high":328955.8086465165,"low":328122.6115025524,"close":328492.68291664904},{"time":1788735780,"open":328492.68291664904,"high":330171.8401407155,"low":328286.90894520073,"close":329130.0227162535},{"time":1788735840,"open":329130.0227162535,"high":329665.4458420505,"low":328593.56813454546,"close":329075.81047091476},{"time":1788735900,"open":329071.6206229779,"high":329579.21054916934,"low":328625.30004707625,"close":329055.27314367285},{"time":1788735960,"open":329055.27314367285,"high":329324.89294258243,"low":328434.7402797833,"close":328857.81224849954},{"time":1788736020,"open":328857.81224849954,"high":329316.6891488215,"low":328440.7733718549,"close":328835.03949831123},{"time":1788736080,"open":328835.03949831123,"high":329402.82898331067,"low":328550.4769619667,"close":328899.126723715},{"time":1788736140,"open":328899.126723715,"high":329501.2745084411,"low":328591.739947367,"close":328960.8988301745},{"time":1788736200,"open":327685.5200183535,"high":328215.6286766576,"low":327330.4521434434,"close":327712.5551914412},{"time":1788736260,"open":327712.5551914412,"high":328129.8228056279,"low":327343.61235605535,"close":327708.17035073775},{"time":1788736320,"open":327708.17035073775,"high":328137.994793345,"low":327391.69952111115,"close":327696.33589506807},{"time":1788736380,"open":327696.33589506807,"high":328105.3068424765,"low":327376.5622897087,"close":327681.37661792664},{"time":1788736440,"open":327681.37661792664,"high":328093.0488609008,"low":327336.06338312995,"close":327684.43486809643},{"time":1788736500,"open":327687.9046277846,"high":327978.02787069284,"low":327202.37713817845,"close":327524.7984288867},{"time":1788736560,"open":327524.7984288867,"high":328022.974279057,"low":327223.2419673963,"close":327569.97405643103},{"time":1788736620,"open":327569.97405643103,"high":328080.1787987933,"low":327318.06487745605,"close":327616.78103222966},{"time":1788736680,"open":327616.78103222966,"high":328411.1478058388,"low":327408.8686863168,"close":327858.22653056565},{"time":1788736740,"open":327858.22653056565,"high":328333.5131004824,"low":327566.8796229716,"close":327899.62434571603},{"time":1788736800,"open":327831.23141711944,"high":328281.37041131797,"low":327352.3900451209,"close":327729.4448277557},{"time":1788736860,"open":327729.4448277557,"high":328134.3037562475,"low":327261.90648430074,"close":327667.63160649815},{"time":1788736920,"open":327667.63160649815,"high":328085.28153789067,"low":327299.5706474814,"close":327634.1300702529},{"time":1788736980,"open":327634.1300702529,"high":328011.74821035546,"low":327186.85819547216,"close":327500.96948886954},{"time":1788737040,"open":327500.96948886954,"high":327921.8741433679,"low":327050.0235557539,"close":327340.4871093189},{"time":1788737100,"open":327336.58144872,"high":327766.8115094875,"low":326969.92321200937,"close":327226.413548547},{"time":1788737160,"open":327226.413548547,"high":327881.1953208675,"low":326968.3029332161,"close":327321.9842816167},{"time":1788737220,"open":327321.9842816167,"high":327901.6210014711,"low":327107.10839906044,"close":327410.5558334288},{"time":1788737280,"open":327410.5558334288,"high":327913.87640983326,"low":327112.1163436049,"close":327458.8266372669},{"time":1788737340,"open":327458.8266372669,"high":327795.4074623325,"low":326951.9722100034,"close":327204.085237913},{"time":1788737400,"open":327206.1642002545,"high":327879.1934232987,"low":327031.4431148471,"close":327358.60741850786},{"time":1788737460,"open":327358.60741850786,"high":327846.5121266866,"low":327102.47389423294,"close":327445.1836316787},{"time":1788737520,"open":327445.1836316787,"high":328001.7482855942,"low":327164.3321928847,"close":327493.2135584449},{"time":1788737580,"open":327493.2135584449,"high":328014.0037718238,"low":327245.9806807141,"close":327575.066144654},{"time":1788737640,"open":327575.066144654,"high":328058.94055466546,"low":327281.71148223535,"close":327594.9125628085},{"time":1788737700,"open":327595.9402003471,"high":328158.01384521247,"low":327392.57526265306,"close":327600.0651680463},{"time":1788737760,"open":327600.0651680463,"high":328411.29468847456,"low":327456.5882473195,"close":327884.07554515393},{"time":1788737820,"open":327884.07554515393,"high":328476.6574867358,"low":327567.99419917894,"close":327997.80535618385},{"time":1788737880,"open":327997.80535618385,"high":329328.7947267833,"low":327799.907178921,"close":328371.5923607235},{"time":1788737940,"open":328371.5923607235,"high":329077.17819576047,"low":328151.80237024114,"close":328504.9160033524},{"time":1788738000,"open":328758.72252713353,"high":329176.0702722113,"low":328195.9480727863,"close":328667.29645931214},{"time":1788738060,"open":328667.29645931214,"high":329163.80527878366,"low":328210.6142875548,"close":328502.41921088845},{"time":1788738120,"open":328502.41921088845,"high":329233.3069082067,"low":328355.45494712814,"close":328749.3482159709},{"time":1788738180,"open":328749.3482159709,"high":329441.8117964759,"low":328486.31403237674,"close":328958.72834332456},{"time":1788738240,"open":328958.72834332456,"high":329135.18696078594,"low":328270.8548532094,"close":328689.7240249579},{"time":1788738300,"open":328451.98348500935,"high":329023.7708144108,"low":328114.91298319056,"close":328529.4023392865},{"time":1788738360,"open":328529.4023392865,"high":329518.10107588745,"low":328361.49807836633,"close":328914.19508989435},{"time":1788738420,"open":328914.19508989435,"high":329305.66162467434,"low":328310.9064812857,"close":328770.2339071864},{"time":1788738480,"open":328770.2339071864,"high":328982.9170737929,"low":328170.8376420666,"close":328549.8361960949},{"time":1788738540,"open":328549.8361960949,"high":329358.77148747764,"low":328257.19622753805,"close":328760.7964550786},{"time":1788738600,"open":328759.7471213475,"high":329394.4884943383,"low":328279.3115257307,"close":328756.0388651368},{"time":1788738660,"open":328756.0388651368,"high":329006.37919723353,"low":328191.28887425223,"close":328546.9191242189},{"time":1788738720,"open":328546.9191242189,"high":328936.9280598569,"low":328148.5549110067,"close":328487.4938162618},{"time":1788738780,"open":328487.4938162618,"high":328855.22083941376,"low":328156.351449163,"close":328462.2415127882},{"time":1788738840,"open":328462.2415127882,"high":329096.25713972095,"low":328220.0592584818,"close":328647.4030453165},{"time":1788738900,"open":328709.5943855588,"high":328909.279237673,"low":328037.1323736667,"close":328458.5218716853},{"time":1788738960,"open":328458.5218716853,"high":328704.9725320566,"low":327826.8014647409,"close":328167.14593569486},{"time":1788739020,"open":328167.14593569486,"high":328737.6616049552,"low":327905.9702099579,"close":328250.84030998056},{"time":1788739080,"open":328250.84030998056,"high":328700.88639794424,"low":327942.7574840865,"close":328269.92454375897},{"time":1788739140,"open":328269.92454375897,"high":328729.48933673056,"low":327953.4697971993,"close":328285.8610776384},{"time":1788739200,"open":328318.9617945036,"high":328770.80787639075,"low":327577.8291192311,"close":328117.7995443894},{"time":1788739260,"open":328117.7995443894,"high":328521.5285635028,"low":327587.96897964535,"close":327999.5090912507},{"time":1788739320,"open":327999.5090912507,"high":328703.6250582944,"low":327805.87924319925,"close":328318.12221339485},{"time":1788739380,"open":328318.12221339485,"high":328807.58679140697,"low":327881.8021606349,"close":328327.7497799098},{"time":1788739440,"open":328327.7497799098,"high":328668.6442235678,"low":327855.0749130561,"close":328203.9324269603},{"time":1788739500,"open":328294.50102466776,"high":329147.67007092835,"low":327992.68669062364,"close":328524.2562142605},{"time":1788739560,"open":328524.2562142605,"high":329229.4235470146,"low":328254.8535138808,"close":328683.125440159},{"time":1788739620,"open":328683.125440159,"high":329135.4070495154,"low":328101.9029943775,"close":328597.07450778363},{"time":1788739680,"open":328597.07450778363,"high":329037.3028782119,"low":328107.97323988855,"close":328483.6778307076},{"time":1788739740,"open":328483.6778307076,"high":329127.23170190677,"low":328290.4534653281,"close":328650.5311888284},{"time":1788739800,"open":328182.0503681703,"high":328470.30639993603,"low":327653.4730600783,"close":328015.465579386},{"time":1788739860,"open":328015.465579386,"high":328523.3704103646,"low":327639.44946922327,"close":328034.7909849229},{"time":1788739920,"open":328034.7909849229,"high":328307.0325216942,"low":327563.72461158724,"close":327905.9256397403},{"time":1788739980,"open":327905.9256397403,"high":328360.0965321228,"low":327514.6030249109,"close":327874.6150811785},{"time":1788740040,"open":327874.6150811785,"high":328396.8331547272,"low":327571.88180962915,"close":327836.2997576486},{"time":1788740100,"open":327802.1691778891,"high":328260.6086686015,"low":327351.19099159574,"close":327734.25646969536},{"time":1788740160,"open":327734.25646969536,"high":328048.3747245675,"low":327282.3395486922,"close":327605.3593661947},{"time":1788740220,"open":327605.3593661947,"high":327950.4205965518,"low":326948.5152746321,"close":327382.8557639476},{"time":1788740280,"open":327382.8557639476,"high":327717.77954251453,"low":326833.265508432,"close":327225.44669082516},{"time":1788740340,"open":327225.44669082516,"high":327656.5582125047,"low":326518.19847936305,"close":326979.9670330695},{"time":1788740400,"open":326748.4430532556,"high":327236.9426847228,"low":326205.84073103627,"close":326618.0024632086},{"time":1788740460,"open":326618.0024632086,"high":327404.1624998893,"low":326439.50531515025,"close":326878.7293102492},{"time":1788740520,"open":326878.7293102492,"high":327469.41901312507,"low":326675.4444890668,"close":326998.6957651161},{"time":1788740580,"open":326998.6957651161,"high":327493.8902055884,"low":326654.2680331212,"close":327024.7935866987},{"time":1788740640,"open":327024.7935866987,"high":327420.47662819823,"low":326523.0326312773,"close":326923.31891309755},{"time":1788740700,"open":327131.22641447815,"high":327579.7267880368,"low":326797.3158771365,"close":327133.70525422087},{"time":1788740760,"open":327133.70525422087,"high":327702.16056285886,"low":326828.6695887874,"close":327203.3913193593},{"time":1788740820,"open":327203.3913193593,"high":327783.7830794069,"low":326995.3272706657,"close":327283.34901694086},{"time":1788740880,"open":327283.34901694086,"high":327689.91718537663,"low":326921.64860405,"close":327260.0994046781},{"time":1788740940,"open":327260.0994046781,"high":327698.07943703147,"low":326975.8516847125,"close":327274.4099458675},{"time":1788741000,"open":327273.13750609435,"high":327896.7797380765,"low":327019.2390847006,"close":327362.6143739943},{"time":1788741060,"open":327362.6143739943,"high":328064.1052464375,"low":327106.8186952711,"close":327497.27242480183},{"time":1788741120,"open":327497.27242480183,"high":327888.6175181565,"low":326971.39341245394,"close":327361.7067195483},{"time":1788741180,"open":327361.7067195483,"high":327774.3464392758,"low":326872.9745449318,"close":327259.91138795775},{"time":1788741240,"open":327259.91138795775,"high":327545.8042815145,"low":326693.4182735829,"close":327082.38230175304},{"time":1788741300,"open":328232.3990840655,"high":328758.88233482983,"low":327881.86541821284,"close":328313.02410973236},{"time":1788741360,"open":328313.02410973236,"high":328742.50049850246,"low":328011.6612108078,"close":328316.50543740473},{"time":1788741420,"open":328316.50543740473,"high":328709.7368258478,"low":327934.6078833068,"close":328241.5359504056},{"time":1788741480,"open":328241.5359504056,"high":328590.9685124748,"low":327776.38069281285,"close":328130.2188816543},{"time":1788741540,"open":328130.2188816543,"high":328693.3549895205,"low":327793.78828294785,"close":328147.07125710946},{"time":1788741600,"open":327846.51954985765,"high":328335.0190255972,"low":327510.43780501536,"close":327885.3931781894},{"time":1788741660,"open":327885.3931781894,"high":328240.9097409455,"low":327438.5158491473,"close":327771.2189910303},{"time":1788741720,"open":327771.2189910303,"high":328392.30293799384,"low":327532.4464588293,"close":327862.9099933966},{"time":1788741780,"open":327862.9099933966,"high":328375.93610588054,"low":327543.2190869334,"close":327821.89959672856},{"time":1788741840,"open":327821.89959672856,"high":328335.0190255972,"low":327586.67106236366,"close":327893.001680157},{"time":1788741900,"open":328198.0703975639,"high":328734.6958350795,"low":327836.0140235992,"close":328053.1887905384},{"time":1788741960,"open":328053.1887905384,"high":328660.97656657523,"low":327736.29510386824,"close":328188.6556274938},{"time":1788742020,"open":328188.6556274938,"high":328734.6958350795,"low":327681.8910013405,"close":328086.3063053053},{"time":1788742080,"open":328086.3063053053,"high":328710.12274557806,"low":327830.7753495494,"close":328227.84761984734},{"time":1788742140,"open":328227.84761984734,"high":328677.35862624284,"low":327825.4119410535,"close":328184.61677683506},{"time":1788742200,"open":328162.2719435597,"high":328581.265994821,"low":327777.99406740634,"close":328006.08773490135},{"time":1788742260,"open":328006.08773490135,"high":328750.88632773276,"low":327812.8517353972,"close":328123.5566906801},{"time":1788742320,"open":328123.5566906801,"high":328704.1230768905,"low":327892.2403604365,"close":328220.9689121886},{"time":1788742380,"open":328220.9689121886,"high":328769.64685399417,"low":327825.7148316724,"close":328285.98713750596},{"time":1788742440,"open":328285.98713750596,"high":328622.2183555108,"low":327809.5241249261,"close":327988.02023050055},{"time":1788742500,"open":328056.4811603043,"high":328801.4061148926,"low":327961.3103893406,"close":328216.0608923318},{"time":1788742560,"open":328216.0608923318,"high":328744.0608427478,"low":327889.7926141159,"close":328124.6345577362},{"time":1788742620,"open":328124.6345577362,"high":328633.4663893257,"low":327649.2239981341,"close":328038.76091912267},{"time":1788742680,"open":328038.76091912267,"high":328486.00711809617,"low":327630.33013059106,"close":328009.44646464556},{"time":1788742740,"open":328009.44646464556,"high":328699.00384320546,"low":327746.5639649891,"close":328148.95640667574},{"time":1788742800,"open":328042.8160405624,"high":328625.44369110285,"low":327755.93839292397,"close":328119.841385565},{"time":1788742860,"open":328119.841385565,"high":328551.73790347046,"low":327631.2107520237,"close":328057.4174735707},{"time":1788742920,"open":328057.4174735707,"high":329245.56027080235,"low":327874.19672485505,"close":328304.562495622},{"time":1788742980,"open":328304.562495622,"high":328924.3616076121,"low":327951.76022153685,"close":328395.39334025787},{"time":1788743040,"open":328395.39334025787,"high":328858.84535193886,"low":328099.2813109291,"close":328432.90627159365},{"time":1788743100,"open":328542.07903641765,"high":329029.6016075834,"low":327690.65958094865,"close":328398.3245181302},{"time":1788743160,"open":328398.3245181302,"high":328595.4121349228,"low":327783.3076827852,"close":328116.1472230918},{"time":1788743220,"open":328116.1472230918,"high":328406.99028829654,"low":327554.90776985826,"close":327914.45698126836},{"time":1788743280,"open":327914.45698126836,"high":328353.7406359891,"low":327458.55383122666,"close":327829.9648989948},{"time":1788743340,"open":327829.9648989948,"high":328161.22266226227,"low":327335.01319846814,"close":327679.0413954715},{"time":1788743400,"open":326948.97758833616,"high":327266.60452304065,"low":326510.43993754935,"close":326829.4488149457},{"time":1788743460,"open":326829.4488149457,"high":327560.86859454436,"low":326575.3124740296,"close":326980.4815107018},{"time":1788743520,"open":326980.4815107018,"high":327491.3895776616,"low":326509.94769171916,"close":326956.74533689546},{"time":1788743580,"open":326956.74533689546,"high":327291.1265289993,"low":326444.7826107617,"close":326794.5800797428},{"time":1788743640,"open":326794.5800797428,"high":327209.38650913717,"low":326458.3942554289,"close":326762.60060808016},{"time":1788743700,"open":326935.0681781531,"high":327455.69474244287,"low":326317.8544652214,"close":326790.93777354254},{"time":1788743760,"open":326790.93777354254,"high":327332.67793688865,"low":326323.1815154608,"close":326712.21611603396},{"time":1788743820,"open":326712.21611603396,"high":327492.4971657084,"low":326540.7218465857,"close":326933.76214150287},{"time":1788743880,"open":326933.76214150287,"high":327770.05351746833,"low":326569.4054504095,"close":327039.47439223406},{"time":1788743940,"open":327039.47439223406,"high":327557.9236959583,"low":326093.1872499894,"close":326994.21706277947},{"time":1788744000,"open":327150.6934786951,"high":327317.83171457454,"low":326460.462278252,"close":326855.8165912041},{"time":1788744060,"open":326855.8165912041,"high":327371.01620858494,"low":326457.1868962803,"close":326852.1570783523},{"time":1788744120,"open":326852.1570783523,"high":327452.83850706246,"low":326686.2858750613,"close":326978.675618038},{"time":1788744180,"open":326978.675618038,"high":327497.8407712251,"low":326680.68375477055,"close":327007.98204032873},{"time":1788744240,"open":327007.98204032873,"high":327399.65401305206,"low":326612.0963497154,"close":326900.9302428609},{"time":1788744300,"open":326812.80463063583,"high":327209.1436542581,"low":326374.4052776167,"close":326710.8878689567},{"time":1788744360,"open":326710.8878689567,"high":327057.81320857914,"low":326324.2288458829,"close":326600.7681792461},{"time":1788744420,"open":326600.7681792461,"high":327131.433425396,"low":326350.21464104723,"close":326615.14716814057},{"time":1788744480,"open":326615.14716814057,"high":327319.5739794833,"low":326446.83278915304,"close":326776.9876194904},{"time":1788744540,"open":326776.9876194904,"high":327344.1140517556,"low":326542.3872344837,"close":326864.76280181046},{"time":1788744600,"open":326993.26274500013,"high":327370.51194304414,"low":326565.90644372103,"close":326877.3683260806},{"time":1788744660,"open":326877.3683260806,"high":327407.33652256534,"low":326581.513049493,"close":326904.63830667076},{"time":1788744720,"open":326904.63830667076,"high":327452.34434198006,"low":326682.67566390213,"close":327004.3388198862},{"time":1788744780,"open":327004.3388198862,"high":327669.2001991602,"low":326808.840251304,"close":327180.2058210783},{"time":1788744840,"open":327180.2058210783,"high":327583.2761802775,"low":326841.3829705659,"close":327127.05006667355},{"time":1788744900,"open":327147.5247545011,"high":327603.7794230266,"low":326834.19340444036,"close":327143.4678263549},{"time":1788744960,"open":327143.4678263549,"high":327526.03377828834,"low":326762.11425429257,"close":327054.31711612036},{"time":1788745020,"open":327054.31711612036,"high":327534.21753036603,"low":326799.67367300973,"close":327057.32251913374},{"time":1788745080,"open":327057.32251913374,"high":327517.8500262106,"low":326751.7176858471,"close":327025.7719429413},{"time":1788745140,"open":327025.7719429413,"high":327354.1749846563,"low":326604.6506820814,"close":326922.2261774574},{"time":1788745200,"open":326766.19060807314,"high":327169.3037906408,"low":326439.280611132,"close":326731.185568318},{"time":1788745260,"open":326731.185568318,"high":327136.58440630784,"low":326279.9493517865,"close":326603.9209545529},{"time":1788745320,"open":326603.9209545529,"high":327050.69602243404,"low":326303.8053899484,"close":326586.6026503152},{"time":1788745380,"open":326586.6026503152,"high":327062.96579155885,"low":326246.23375044554,"close":326554.33042868116},{"time":1788745440,"open":326554.33042868116,"high":326977.07740768505,"low":326271.4747417887,"close":326544.3288693458},{"time":1788745500,"open":326516.4736924175,"high":327165.93274649774,"low":326305.51852657454,"close":326609.09224667965},{"time":1788745560,"open":326609.09224667965,"high":327059.6038183551,"low":326331.2817278123,"close":326619.19880380866},{"time":1788745620,"open":326619.19880380866,"high":327108.6787082671,"low":326394.3109732173,"close":326669.7262265563},{"time":1788745680,"open":326669.7262265563,"high":327100.49955994845,"low":326209.4014121001,"close":326553.3772831245},{"time":1788745740,"open":326553.3772831245,"high":327080.0516891518,"low":326285.36972206226,"close":326566.6984325345},{"time":1788745800,"open":326838.984107203,"high":327303.6495811943,"low":326593.5298414382,"close":326860.1781423706},{"time":1788745860,"open":326860.1781423706,"high":327401.88119661,"low":326657.33334917243,"close":326935.665559232},{"time":1788745920,"open":326935.665559232,"high":327446.9040203422,"low":326736.57976851106,"close":326950.3533607246},{"time":1788745980,"open":326950.3533607246,"high":327520.577731904,"low":326742.4023028264,"close":326987.6953789474},{"time":1788746040,"open":326987.6953789474,"high":327557.41458768485,"low":326857.52334270126,"close":327116.136473034},{"time":1788746100,"open":327069.8551497591,"high":327654.30500222626,"low":326847.20171100064,"close":327186.9972247318},{"time":1788746160,"open":327186.9972247318,"high":327662.4898120035,"low":326891.99469436833,"close":327102.4246433663},{"time":1788746220,"open":327102.4246433663,"high":327539.717665345,"low":326903.9900604836,"close":327121.9648784089},{"time":1788746280,"open":327121.9648784089,"high":327527.44045067916,"low":326857.6318215158,"close":327107.7177803368},{"time":1788746340,"open":327107.7177803368,"high":327466.0543773499,"low":326849.9569017089,"close":327071.9940044747},{"time":1788746400,"open":326622.3589111033,"high":327044.4850106811,"low":326358.73382183944,"close":326592.76123357523},{"time":1788746460,"open":326592.76123357523,"high":327069.00568434637,"low":326369.35719084385,"close":326620.43790847244},{"time":1788746520,"open":326620.43790847244,"high":327028.13789490424,"low":326321.3742774716,"close":326582.5736724807},{"time":1788746580,"open":326582.5736724807,"high":326987.2701054621,"low":326270.9154871281,"close":326546.834612044},{"time":1788746640,"open":326546.834612044,"high":326913.7080844662,"low":326245.6555064203,"close":326495.11427550646},{"time":1788746700,"open":326425.2226396583,"high":326815.1255130307,"low":326031.08858224365,"close":326348.4420915994},{"time":1788746760,"open":326348.4420915994,"high":326721.1497186817,"low":326021.393596156,"close":326308.58446810266},{"time":1788746820,"open":326308.58446810266,"high":326651.68934894545,"low":325828.1616172534,"close":326113.6319206743},{"time":1788746880,"open":326113.6319206743,"high":326610.83030792413,"low":325895.03000437183,"close":326145.90342288575},{"time":1788746940,"open":326145.90342288575,"high":326594.4866915156,"low":325829.5063416713,"close":326122.7225601279},{"time":1788747000,"open":326548.0482606536,"high":326942.69423669914,"low":326257.09024154744,"close":326500.7899398919},{"time":1788747060,"open":326500.7899398919,"high":327024.5188945738,"low":326315.69371707836,"close":326566.54918778874},{"time":1788747120,"open":326566.54918778874,"high":327024.5188945738,"low":326306.5254731794,"close":326565.7664897144},{"time":1788747180,"open":326565.7664897144,"high":327044.9750590424,"low":326251.6002588211,"close":326547.3195947991},{"time":1788747240,"open":326547.3195947991,"high":327016.3364287863,"low":326201.64247030055,"close":326514.2004655217},{"time":1788747300,"open":326607.093083365,"high":327252.6057927147,"low":326477.29608435737,"close":326718.0067785097},{"time":1788747360,"open":326718.0067785097,"high":327219.8666179862,"low":326474.9592346446,"close":326738.7777955264},{"time":1788747420,"open":326738.7777955264,"high":327354.9157137414,"low":326594.85325206205,"close":326869.0183849409},{"time":1788747480,"open":326869.0183849409,"high":327518.611587384,"low":326624.9517610053,"close":326963.60705527157},{"time":1788747540,"open":326963.60705527157,"high":327563.62795263575,"low":326789.8205808843,"close":327102.3285625699},{"time":1788747600,"open":327138.9421092754,"high":327714.89307159797,"low":326973.84550203715,"close":327255.9768023597},{"time":1788747660,"open":327255.9768023597,"high":327678.0573773599,"low":326984.2034100851,"close":327253.25597968744},{"time":1788747720,"open":327253.25597968744,"high":327571.6431495609,"low":326917.0730469068,"close":327175.99704629875},{"time":1788747780,"open":327175.99704629875,"high":327547.08602006885,"low":326869.62805775076,"close":327118.3943135952},{"time":1788747840,"open":327118.3943135952,"high":327661.6859576985,"low":326872.2910402974,"close":327174.5710885076},{"time":1788747900,"open":326969.37102648546,"high":327480.722110479,"low":326795.9829203653,"close":327057.8252041692},{"time":1788747960,"open":327057.8252041692,"high":327582.979308595,"low":326889.5188970311,"close":327109.7400372025},{"time":1788748020,"open":327109.7400372025,"high":327570.70844482107,"low":326867.3792068654,"close":327130.26479665405},{"time":1788748080,"open":327130.26479665405,"high":327701.59765840956,"low":326983.4375817135,"close":327205.6259043573},{"time":1788748140,"open":327205.6259043573,"high":327812.03543237486,"low":327033.86904531205,"close":327303.0917342106},{"time":1788748200,"open":327682.2253992868,"high":328167.1884800764,"low":327426.3612539447,"close":327701.52055972663},{"time":1788748260,"open":327701.52055972663,"high":328175.3785319489,"low":327460.87981393357,"close":327744.322799114},{"time":1788748320,"open":327744.322799114,"high":328052.5277538611,"low":327430.35459232295,"close":327657.8228082975},{"time":1788748380,"open":327657.8228082975,"high":328023.8625723073,"low":327365.57358468714,"close":327626.5639746578},{"time":1788748440,"open":327626.5639746578,"high":328011.57749449846,"low":327376.458532186,"close":327606.4682639532},{"time":1788748500,"open":327443.34840247687,"high":328706.5052120054,"low":327236.1702888533,"close":327611.58177727315},{"time":1788748560,"open":327611.58177727315,"high":328474.4829291433,"low":327527.0196141769,"close":327878.7768021932},{"time":1788748620,"open":327878.7768021932,"high":328376.25124197523,"low":327607.42741747096,"close":327896.0902928726},{"time":1788748680,"open":327896.0902928726,"high":329412.8763261214,"low":327802.7853834125,"close":328331.75751987414},{"time":1788748740,"open":328331.75751987414,"high":329428.1488920667,"low":328294.05649138085,"close":328791.59179855214},{"time":1788748800,"open":328740.0989503364,"high":329519.7884594469,"low":328297.0510060146,"close":328770.2436384546},{"time":1788748860,"open":328770.2436384546,"high":329335.63289157423,"low":328420.35674973746,"close":328761.122538511},{"time":1788748920,"open":328761.122538511,"high":329151.47732370155,"low":328422.54696419655,"close":328687.8375108997},{"time":1788748980,"open":328687.8375108997,"high":328995.96817749797,"low":328214.2754813855,"close":328485.8757944993},{"time":1788749040,"open":328485.8757944993,"high":328873.1977989162,"low":328119.4429561118,"close":328382.53821879916},{"time":1788749100,"open":327940.6432904749,"high":328369.3400191111,"low":327546.8166736914,"close":327869.75431696343},{"time":1788749160,"open":327869.75431696343,"high":328455.1636381234,"low":327638.57112654194,"close":327925.4972415472},{"time":1788749220,"open":327925.4972415472,"high":328393.86105311464,"low":327660.92412781937,"close":327898.5224197281},{"time":1788749280,"open":327898.5224197281,"high":328316.2111121035,"low":327587.4418507494,"close":327859.0103852766},{"time":1788749340,"open":327859.0103852766,"high":328418.38208711817,"low":327622.35939390183,"close":327860.86188885657},{"time":1788749400,"open":327609.11755846237,"high":328117.20525941806,"low":327333.19166169147,"close":327598.09555662045},{"time":1788749460,"open":327598.09555662045,"high":328055.94974492,"low":327339.4803849041,"close":327568.4043855394},{"time":1788749520,"open":327568.4043855394,"high":327953.85722075653,"low":327214.16425882897,"close":327462.02389005},{"time":1788749580,"open":327462.02389005,"high":327802.7602849946,"low":327044.1197715741,"close":327331.5548961314},{"time":1788749640,"open":327331.5548961314,"high":327651.6633492327,"low":326832.965953329,"close":327131.570974024},{"time":1788749700,"open":327179.78426479956,"high":327569.2556016678,"low":326784.9678206104,"close":327035.75513908005},{"time":1788749760,"open":327035.75513908005,"high":327638.68874978414,"low":326727.4754580314,"close":327020.55357502407},{"time":1788749820,"open":327020.55357502407,"high":327373.20906580985,"low":326246.91447945725,"close":326668.02621420665},{"time":1788749880,"open":326668.02621420665,"high":326903.5142403168,"low":326049.09590486146,"close":326393.8803751398},{"time":1788749940,"open":326393.8803751398,"high":326780.9851554056,"low":325771.2951076074,"close":326128.8329273631},{"time":1788750000,"open":326105.2970710209,"high":326610.3779441868,"low":325737.2353108373,"close":325997.59065310337},{"time":1788750060,"open":325997.59065310337,"high":326655.3020330341,"low":325660.9682484543,"close":325970.64406976115},{"time":1788750120,"open":325970.64406976115,"high":326957.5186307342,"low":325970.64406976115,"close":326340.3148051475},{"time":1788750180,"open":326340.3148051475,"high":327002.44271958154,"low":326255.2063505889,"close":326512.2246824711},{"time":1788750240,"open":326512.2246824711,"high":326998.3587115045,"low":326189.00975709426,"close":326454.8591917506},{"time":1788750300,"open":326854.27399842715,"high":327386.1714708449,"low":326567.20984565857,"close":326857.88227144483},{"time":1788750360,"open":326857.88227144483,"high":327255.32331638207,"low":326464.1697620451,"close":326766.91433177685},{"time":1788750420,"open":326766.91433177685,"high":327144.920186054,"low":326296.1394473477,"close":326638.5864365638},{"time":1788750480,"open":326638.5864365638,"high":326936.3809398789,"low":326046.9329557371,"close":326350.23239559616},{"time":1788750540,"open":326350.23239559616,"high":326866.8678578205,"low":326011.46414842334,"close":326301.7689804009},{"time":1788750600,"open":326323.56091989577,"high":326806.911979037,"low":326051.30873931875,"close":326320.93954690103},{"time":1788750660,"open":326320.93954690103,"high":326819.1798127658,"low":326075.2609010003,"close":326339.17555083113},{"time":1788750720,"open":326339.17555083113,"high":326761.9299220315,"low":325985.20709779725,"close":326216.17571878206},{"time":1788750780,"open":326216.17571878206,"high":326725.1264208451,"low":325887.802800285,"close":326230.92064568534},{"time":1788750840,"open":326230.92064568534,"high":326704.68003129715,"low":325973.3223034472,"close":326214.30397733033},{"time":1788750900,"open":326451.0029822311,"high":326941.7348499148,"low":326207.7356367115,"close":326458.635441586},{"time":1788750960,"open":326458.635441586,"high":326974.47281042195,"low":326198.59293018904,"close":326491.15491420176},{"time":1788751020,"open":326491.15491420176,"high":326818.9674980129,"low":326088.0182060298,"close":326359.77696449216},{"time":1788751080,"open":326359.77696449216,"high":326999.0262808023,"low":326070.0374228432,"close":326242.8113595494},{"time":1788751140,"open":326242.8113595494,"high":327011.3030159925,"low":326242.8113595494,"close":326526.0504123105},{"time":1788751200,"open":326551.43163159786,"high":327069.46245974785,"low":326372.1628430729,"close":326597.100677369},{"time":1788751260,"open":326597.100677369,"high":327102.20296501176,"low":326452.3868165595,"close":326644.09109330707},{"time":1788751320,"open":326644.09109330707,"high":327073.5550229059,"low":326383.35812745197,"close":326613.8667511713},{"time":1788751380,"open":326613.8667511713,"high":327114.4806544857,"low":326403.311406092,"close":326653.18356876104},{"time":1788751440,"open":326653.18356876104,"high":327073.5550229059,"low":326257.8096526917,"close":326563.20275653404},{"time":1788751500,"open":326413.6569130914,"high":326788.78273201484,"low":325926.14510233846,"close":326224.3361966975},{"time":1788751560,"open":326224.3361966975,"high":326817.4175551268,"low":325880.3544760955,"close":326141.2696570894},{"time":1788751620,"open":326141.2696570894,"high":326727.42239677487,"low":325997.78433107346,"close":326263.51911597315},{"time":1788751680,"open":326263.51911597315,"high":326682.4248175989,"low":325918.2070794148,"close":326176.99972180143},{"time":1788751740,"open":326176.99972180143,"high":326543.341391055,"low":325887.25243591366,"close":326135.63549055386},{"time":1788751800,"open":325876.20915576175,"high":326410.30123114673,"low":325623.7622537172,"close":325906.6789966467},{"time":1788751860,"open":325906.6789966467,"high":326422.56353631336,"low":325540.11666660383,"close":325886.11172329553},{"time":1788751920,"open":325886.11172329553,"high":326238.6289588136,"low":325545.20164329367,"close":325741.5129525114},{"time":1788751980,"open":325741.5129525114,"high":326434.82584148005,"low":325641.91765387316,"close":325896.6955626762},{"time":1788752040,"open":325896.6955626762,"high":326357.16457542457,"low":325683.97339790815,"close":325896.8088623716},{"time":1788752100,"open":326034.99366970063,"high":326528.2579254995,"low":325706.7938747159,"close":325967.9544406559},{"time":1788752160,"open":325967.9544406559,"high":326421.939552684,"low":325669.13133451523,"close":325912.1849575795},{"time":1788752220,"open":325912.1849575795,"high":326368.7803662763,"low":325596.87312854663,"close":325855.99813601305},{"time":1788752280,"open":325855.99813601305,"high":326233.8378161643,"low":325598.97178967553,"close":325793.1149878683},{"time":1788752340,"open":325793.1149878683,"high":326596.0695857395,"low":325538.4220688473,"close":325777.7445533753},{"time":1788752400,"open":325758.13046980643,"high":326173.30705272354,"low":325474.3832891581,"close":325701.09341513884},{"time":1788752460,"open":325701.09341513884,"high":326574.7889060143,"low":325198.1454928598,"close":325493.1198764099},{"time":1788752520,"open":325493.1198764099,"high":326116.06214487925,"low":325280.2695805483,"close":325528.2164731683},{"time":1788752580,"open":325528.2164731683,"high":326128.32891084586,"low":325326.9831177951,"close":325589.6981964434},{"time":1788752640,"open":325589.6981964434,"high":326165.1292087458,"low":325390.9095165483,"close":325631.53661021334},{"time":1788752700,"open":325734.1774537494,"high":326247.4871893935,"low":325507.7177599256,"close":325748.58617422613},{"time":1788752760,"open":325748.58617422613,"high":326186.13402680133,"low":325510.22725136956,"close":325740.6477416573},{"time":1788752820,"open":325740.6477416573,"high":326227.0361351961,"low":325531.8112434519,"close":325748.1546953362},{"time":1788752880,"open":325748.1546953362,"high":326218.8557135172,"low":325540.48885687883,"close":325749.84004851966},{"time":1788752940,"open":325749.84004851966,"high":326153.4123400855,"low":325525.4241293191,"close":325703.562489735},{"time":1788753000,"open":325711.7023489782,"high":326161.5634418046,"low":325426.90516636014,"close":325653.8495823831},{"time":1788753060,"open":325653.8495823831,"high":326173.83438098605,"low":325491.97792329965,"close":325712.741676949},{"time":1788753120,"open":325712.741676949,"high":326108.3893720185,"low":325396.21588159556,"close":325632.8097667946},{"time":1788753180,"open":325632.8097667946,"high":326034.7637369301,"low":325233.216816396,"close":325420.7552455835},{"time":1788753240,"open":325420.7552455835,"high":326243.369703014,"low":325345.50272832706,"close":325622.9504153493},{"time":1788753300,"open":325439.12412235973,"high":326112.3372112523,"low":325295.01691897534,"close":325544.8842647935},{"time":1788753360,"open":325544.8842647935,"high":326140.9532387363,"low":325381.6960780802,"close":325642.6269368901},{"time":1788753420,"open":325642.6269368901,"high":326181.83327799913,"low":325278.21136384644,"close":325578.6155629604},{"time":1788753480,"open":325578.6155629604,"high":326173.65727014653,"low":325161.60401213286,"close":325565.0585102965},{"time":1788753540,"open":325565.0585102965,"high":325895.6730031594,"low":325097.1970288263,"close":325356.74530289427},{"time":1788753600,"open":325470.0128261693,"high":326025.4858535095,"low":325148.5554724241,"close":325333.86936914566},{"time":1788753660,"open":325333.86936914566,"high":326172.705228989,"low":325323.9383336113,"close":325611.3924916795},{"time":1788753720,"open":325611.3924916795,"high":326131.8109580225,"low":325289.048330752,"close":325558.5858836837},{"time":1788753780,"open":325558.5858836837,"high":326058.20127028273,"low":325222.84792152414,"close":325460.9166321994},{"time":1788753840,"open":325460.9166321994,"high":326074.55897866935,"low":325250.37019097095,"close":325497.1316478962},{"time":1788753900,"open":325455.65643621335,"high":326045.27690859634,"low":325270.2880610549,"close":325514.67285260465},{"time":1788753960,"open":325514.67285260465,"high":325975.7655063033,"low":325285.6041495316,"close":325492.25409265485},{"time":1788754020,"open":325492.25409265485,"high":326073.899250717,"low":325273.2474891905,"close":325487.6907369454},{"time":1788754080,"open":325487.6907369454,"high":326082.0770627515,"low":325398.89510229754,"close":325597.87478890433},{"time":1788754140,"open":325597.87478890433,"high":326082.0770627515,"low":325364.62432018475,"close":325590.1275352034},{"time":1788754200,"open":325635.3604306191,"high":326090.57303603983,"low":325377.41969298996,"close":325628.7602267536},{"time":1788754260,"open":325628.7602267536,"high":326004.6940805255,"low":325358.765192191,"close":325567.9764393626},{"time":1788754320,"open":325567.9764393626,"high":325984.24671016494,"low":325139.775494886,"close":325438.9204900258},{"time":1788754380,"open":325438.9204900258,"high":325951.53091758804,"low":325086.9735576411,"close":325251.1839244549},{"time":1788754440,"open":325251.1839244549,"high":326229.6151544916,"low":325251.1839244549,"close":325517.4429668454},{"time":1788754500,"open":325437.5119676173,"high":326223.10173915303,"low":325437.5119676173,"close":325669.18111856375},{"time":1788754560,"open":325669.18111856375,"high":326214.92479935434,"low":325315.01251780725,"close":325617.5624187996},{"time":1788754620,"open":325617.5624187996,"high":326092.2707023738,"low":325315.03729274153,"close":325548.1929080295},{"time":1788754680,"open":325548.1929080295,"high":326084.09376257507,"low":325508.2294073216,"close":325544.39999221335},{"time":1788754740,"open":325544.39999221335,"high":326198.57091975695,"low":325433.96580044844,"close":325677.21685282706},{"time":1788754800,"open":325668.54961916275,"high":326202.1548945987,"low":325559.83360558265,"close":325752.6058143925},{"time":1788754860,"open":325752.6058143925,"high":326202.1548945987,"low":325527.6473125846,"close":325713.90196064214},{"time":1788754920,"open":325713.90196064214,"high":326202.1548945987,"low":325527.78439020197,"close":325726.25274715974},{"time":1788754980,"open":325726.25274715974,"high":326202.1548945987,"low":325561.5665961927,"close":325730.35863782105},{"time":1788755040,"open":325730.35863782105,"high":326202.1548945987,"low":325471.2076490157,"close":325644.39980727556},{"time":1788755100,"open":325548.0164837326,"high":326068.8221289746,"low":325349.6820026456,"close":325596.65066163597},{"time":1788755160,"open":325596.65066163597,"high":325626.9602309768,"low":325370.6710228472,"close":325550.4745763283},{"time":1788755220,"open":325550.4745763283,"high":326076.99643103726,"low":325361.15985605586,"close":325583.3143113339},{"time":1788755280,"open":325583.3143113339,"high":326072.9092800059,"low":325179.65050874633,"close":325495.56051972846},{"time":1788755340,"open":325495.56051972846,"high":325925.7718428778,"low":325118.76028907765,"close":325372.141705879},{"time":1788755400,"open":325343.0875749733,"high":325798.5854098728,"low":324979.6349636819,"close":325279.68591927364},{"time":1788755460,"open":325279.68591927364,"high":325802.6721959417,"low":324984.78237048053,"close":325261.6537360526},{"time":1788755520,"open":325261.6537360526,"high":325794.49862380396,"low":325088.2340470919,"close":325289.21663301054},{"time":1788755580,"open":325289.21663301054,"high":325868.06077304354,"low":325099.85417753976,"close":325360.35558810574},{"time":1788755640,"open":325360.35558810574,"high":325859.8872009058,"low":325001.0733397575,"close":325226.5931785614},{"time":1788755700,"open":325368.5488813063,"high":325920.34792779625,"low":324960.0305728513,"close":325275.4184476012},{"time":1788755760,"open":325275.4184476012,"high":325867.1965193654,"low":325093.6248818426,"close":325381.84634138335},{"time":1788755820,"open":325381.84634138335,"high":326006.2078952614,"low":325220.0037681402,"close":325488.31748394907},{"time":1788755880,"open":325488.31748394907,"high":326026.65074465785,"low":325261.15409721894,"close":325514.40916141786},{"time":1788755940,"open":325514.40916141786,"high":325969.4107663478,"low":325286.51696227625,"close":325486.6192990496},{"time":1788756000,"open":325306.87532130943,"high":325883.385352898,"low":324998.241493637,"close":325286.5440186596},{"time":1788756060,"open":325286.5440186596,"high":325838.4359204355,"low":325103.25454131677,"close":325325.90466573846},{"time":1788756120,"open":325325.90466573846,"high":325781.22755184694,"low":325120.84065622214,"close":325327.62604365783},{"time":1788756180,"open":325327.62604365783,"high":325867.0401047298,"low":325162.9125139421,"close":325373.5042517107},{"time":1788756240,"open":325373.5042517107,"high":325985.5431539491,"low":325299.5273177852,"close":325519.19162296},{"time":1788756300,"open":325473.47667483083,"high":325992.87730903924,"low":325289.50487857487,"close":325511.6747912897},{"time":1788756360,"open":325511.6747912897,"high":326045.991905282,"low":325240.4862381458,"close":325515.45546192816},{"time":1788756420,"open":325515.45546192816,"high":326001.0487853843,"low":325327.81719730125,"close":325555.91652508365},{"time":1788756480,"open":325555.91652508365,"high":326021.4774762469,"low":325334.12867500103,"close":325532.3976101059},{"time":1788756540,"open":325532.3976101059,"high":326123.6209305599,"low":325397.6832738568,"close":325566.94306314114},{"time":1788756600,"open":325406.5938777847,"high":325807.8159861825,"low":325159.5648584967,"close":325366.30608114396},{"time":1788756660,"open":325366.30608114396,"high":325885.4067773853,"low":325165.6956289496,"close":325381.1857480899},{"time":1788756720,"open":325381.1857480899,"high":325779.22990521305,"low":325055.40628053073,"close":325248.0698416392},{"time":1788756780,"open":325248.0698416392,"high":325750.6438242436,"low":325123.55254061305,"close":325303.74996286427},{"time":1788756840,"open":325303.74996286427,"high":325722.0577432742,"low":324973.7336750815,"close":325213.1174602279},{"time":1788756900,"open":325142.3408635147,"high":325843.0637291244,"low":324965.1253148406,"close":325282.565219367},{"time":1788756960,"open":325282.565219367,"high":325757.32414990535,"low":324992.4885031497,"close":325228.30383178924},{"time":1788757020,"open":325228.30383178924,"high":325847.14656623005,"low":325086.15002371697,"close":325332.04428139963},{"time":1788757080,"open":325332.04428139963,"high":325904.30628570943,"low":325202.0316259403,"close":325398.1043079539},{"time":1788757140,"open":325398.1043079539,"high":325851.2294033357,"low":325224.3994091125,"close":325416.0102142503},{"time":1788757200,"open":325689.4613893402,"high":326190.4265860383,"low":325423.6741235114,"close":325640.1024816779},{"time":1788757260,"open":325640.1024816779,"high":326231.28926568985,"low":325492.1831313366,"close":325688.7846915772},{"time":1788757320,"open":325688.7846915772,"high":326227.2029977247,"low":325468.20959235437,"close":325757.1205483372},{"time":1788757380,"open":325757.1205483372,"high":326194.51285400346,"low":325461.7291071126,"close":325697.2714207814},{"time":1788757440,"open":325697.2714207814,"high":326284.41074923676,"low":325508.47222634475,"close":325734.6656025556},{"time":1788757500,"open":325654.94718776166,"high":326339.3716342157,"low":325474.692329855,"close":325764.21820698335},{"time":1788757560,"open":325764.21820698335,"high":326245.41047215683,"low":325439.2871408577,"close":325743.39658290247},{"time":1788757620,"open":325743.39658290247,"high":326106.51136302634,"low":325433.8288016657,"close":325664.65595268074},{"time":1788757680,"open":325664.65595268074,"high":326028.89127262984,"low":325431.2872722506,"close":325600.7340795183},{"time":1788757740,"open":325600.7340795183,"high":326200.4725250852,"low":325378.6521947638,"close":325626.23903051234},{"time":1788757800,"open":325714.4879854794,"high":326239.84060389636,"low":325481.29263601976,"close":325732.21555810614},{"time":1788757860,"open":325732.21555810614,"high":326190.80410297884,"low":325419.0228063744,"close":325632.48037351714},{"time":1788757920,"open":325632.48037351714,"high":326064.12647560873,"low":325269.1186865868,"close":325507.4631953979},{"time":1788757980,"open":325507.4631953979,"high":326268.4452294315,"low":325293.66239258216,"close":325650.7783253629},{"time":1788758040,"open":325650.7783253629,"high":326362.43185618997,"low":325648.60672020935,"close":325896.3927948805},{"time":1788758100,"open":326043.2751095984,"high":327030.97351643903,"low":325767.95177533233,"close":326155.66617241886},{"time":1788758160,"open":326155.66617241886,"high":326705.75862303335,"low":326026.2727542504,"close":326247.2402104983},{"time":1788758220,"open":326247.2402104983,"high":326828.4051275093,"low":326043.13902144035,"close":326307.42469347815},{"time":1788758280,"open":326307.42469347815,"high":326975.58093288046,"low":326125.24625855254,"close":326394.81857774954},{"time":1788758340,"open":326394.81857774954,"high":326779.3465257189,"low":326081.39789188775,"close":326296.5178298391},{"time":1788758400,"open":326434.85307024105,"high":326901.52666390355,"low":326145.76843649155,"close":326395.34877653565},{"time":1788758460,"open":326395.34877653565,"high":326844.2673633669,"low":326142.3461904276,"close":326377.50540530495},{"time":1788758520,"open":326377.50540530495,"high":326958.78596444026,"low":326159.5848633935,"close":326440.9804118478},{"time":1788758580,"open":326440.9804118478,"high":327007.86536490027,"low":326263.2872699786,"close":326506.96778057766},{"time":1788758640,"open":326506.96778057766,"high":327106.0241658203,"low":326364.677976081,"close":326618.8512522076},{"time":1788758700,"open":326418.4140997622,"high":327036.08613323077,"low":326197.22007208696,"close":326492.2593397759},{"time":1788758760,"open":326492.2593397759,"high":326937.98756971123,"low":326168.32462125394,"close":326431.1205104091},{"time":1788758820,"open":326431.1205104091,"high":326811.27692516515,"low":326075.11314203043,"close":326323.27317087335},{"time":1788758880,"open":326323.27317087335,"high":326799.01460472523,"low":326014.0344004409,"close":326295.05339047004},{"time":1788758940,"open":326295.05339047004,"high":326790.8397244319,"low":326083.7701826388,"close":326317.2243051592},{"time":1788759000,"open":326381.16407634766,"high":326785.37219960557,"low":326040.9836838872,"close":326320.06114192546},{"time":1788759060,"open":326320.06114192546,"high":326858.96053858433,"low":326134.90707893926,"close":326376.0898661393},{"time":1788759120,"open":326376.0898661393,"high":326797.63692276867,"low":326119.82647008426,"close":326372.0282080442},{"time":1788759180,"open":326372.0282080442,"high":326760.84275327926,"low":326128.48674982594,"close":326358.0724546671},{"time":1788759240,"open":326358.0724546671,"high":326826.2546101493,"low":326090.1511559048,"close":326337.0186821697},{"time":1788759300,"open":326454.99917973916,"high":326911.6942283999,"low":326140.5849330554,"close":326409.8307664726},{"time":1788759360,"open":326409.8307664726,"high":326964.86057636974,"low":326226.4882921122,"close":326484.18127621553},{"time":1788759420,"open":326484.18127621553,"high":326973.04001451895,"low":326213.3448157987,"close":326388.6895373065},{"time":1788759480,"open":326388.6895373065,"high":327013.937205265,"low":326232.92488827166,"close":326513.8149724355},{"time":1788759540,"open":326513.8149724355,"high":326948.5017000713,"low":326293.4699496055,"close":326542.08313659485},{"time":1788759600,"open":326588.4663317869,"high":326994.942624397,"low":326280.7376057248,"close":326529.3502569743},{"time":1788759660,"open":326529.3502569743,"high":327007.2135243754,"low":326328.84475430887,"close":326541.9842195988},{"time":1788759720,"open":326541.9842195988,"high":327027.6650243394,"low":326357.67622715654,"close":326582.0030523475},{"time":1788759780,"open":326582.0030523475,"high":327003.1232243826,"low":326318.17799321254,"close":326566.98344376363},{"time":1788759840,"open":326566.98344376363,"high":327031.75532433216,"low":326355.86402100185,"close":326573.58873093856},{"time":1788759900,"open":326343.3424868333,"high":326801.1860561339,"low":326075.83021922683,"close":326247.6779781004},{"time":1788759960,"open":326247.6779781004,"high":326788.9238075858,"low":326013.5128230358,"close":326189.16422082164},{"time":1788760020,"open":326189.16422082164,"high":326743.96222957596,"low":326035.5144718353,"close":326291.354398761},{"time":1788760080,"open":326291.354398761,"high":326776.66155903763,"low":326086.63372059906,"close":326317.0350999611},{"time":1788760140,"open":326317.0350999611,"high":326788.9238075858,"low":326040.2012632352,"close":326328.6246597394},{"time":1788760200,"open":326198.54700610385,"high":326589.20429708407,"low":325777.1385245925,"close":326089.1029818972},{"time":1788760260,"open":326089.1029818972,"high":326384.91495207197,"low":325725.02810609725,"close":325989.59047329373},{"time":1788760320,"open":325989.59047329373,"high":326585.1185101838,"low":325719.69932579953,"close":326030.86188367684},{"time":1788760380,"open":326030.86188367684,"high":326536.08906738093,"low":325833.4470716174,"close":326118.408433547},{"time":1788760440,"open":326118.408433547,"high":326470.71647697705,"low":325712.5742546162,"close":325882.36932479264},{"time":1788760500,"open":325778.2978523345,"high":326239.83816929715,"low":325538.7701274752,"close":325808.0481643749},{"time":1788760560,"open":325808.0481643749,"high":326215.33127674257,"low":325529.2446675418,"close":325773.4798952746},{"time":1788760620,"open":325773.4798952746,"high":326223.50024092745,"low":325536.02024283964,"close":325761.54853720265},{"time":1788760680,"open":325761.54853720265,"high":326182.65542000305,"low":325534.5479116785,"close":325770.7343523464},{"time":1788760740,"open":325770.7343523464,"high":326215.33127674257,"low":325530.75027107296,"close":325755.6604845199},{"time":1788760800,"open":325947.0670823909,"high":326378.3997924023,"low":325654.7962081527,"close":325903.903028525},{"time":1788760860,"open":325903.903028525,"high":326370.2260283203,"low":325625.5024007125,"close":325898.47192745045},{"time":1788760920,"open":325898.47192745045,"high":326362.05226423836,"low":325673.27790463984,"close":325913.49112824164},{"time":1788760980,"open":325913.49112824164,"high":326472.3980793447,"low":325722.59128490824,"close":325887.3137944468},{"time":1788761040,"open":325887.3137944468,"high":326570.48324832815,"low":325785.23887526616,"close":326049.8430354388},{"time":1788761100,"open":326238.8499185476,"high":326792.5059490741,"low":326090.08946893783,"close":326336.9746410114},{"time":1788761160,"open":326336.9746410114,"high":326800.6844513815,"low":326099.326413664,"close":326324.15800129046},{"time":1788761220,"open":326324.15800129046,"high":326784.32744676666,"low":325921.7861458076,"close":326197.6775076007},{"time":1788761280,"open":326197.6775076007,"high":326583.9541402347,"low":325988.4652732993,"close":326199.322558959},{"time":1788761340,"open":326199.322558959,"high":326743.43493522954,"low":326031.1286859757,"close":326297.6287184982},{"time":1788761400,"open":326220.2906302632,"high":326608.7552362952,"low":325936.8476841097,"close":326161.433884835},{"time":1788761460,"open":326161.433884835,"high":326584.22554470546,"low":325889.16967103316,"close":326125.1374659489},{"time":1788761520,"open":326125.1374659489,"high":326649.6380556116,"low":325976.13470160257,"close":326191.88573231886},{"time":1788761580,"open":326191.88573231886,"high":326649.6380556116,"low":326003.54893560783,"close":326213.781278758},{"time":1788761640,"open":326213.781278758,"high":326674.1677472014,"low":325984.6485804548,"close":326204.08432920673},{"time":1788761700,"open":326216.05164868577,"high":326682.063880527,"low":325926.4216698242,"close":326201.0111351678},{"time":1788761760,"open":326201.0111351678,"high":326559.41092302284,"low":325934.3414775916,"close":326167.2809502871},{"time":1788761820,"open":326167.2809502871,"high":326526.70346768835,"low":325841.64159886737,"close":326097.7243562461},{"time":1788761880,"open":326097.7243562461,"high":326469.46542085306,"low":325749.1895225296,"close":326023.2431844421},{"time":1788761940,"open":326023.2431844421,"high":326432.6695336018,"low":325621.5110449761,"close":325905.726114919},{"time":1788762000,"open":325834.7080392254,"high":326214.38515547785,"low":325521.94243663875,"close":325743.2396168431},{"time":1788762060,"open":325743.2396168431,"high":326185.772368428,"low":325526.3280046275,"close":325760.31385045545},{"time":1788762120,"open":325760.31385045545,"high":326341.0989266987,"low":325603.7836941969,"close":325861.311217133},{"time":1788762180,"open":325861.311217133,"high":326304.3110576346,"low":325636.3437977785,"close":325848.4668396045},{"time":1788762240,"open":325848.4668396045,"high":326353.36154972005,"low":325669.0119830826,"close":325928.2937232776},{"time":1788762300,"open":326024.5301738303,"high":326474.2559971147,"low":325668.59305257694,"close":325975.15800882963},{"time":1788762360,"open":325975.15800882963,"high":326523.3209722793,"low":325699.98600055266,"close":326029.2927142291},{"time":1788762420,"open":326029.2927142291,"high":326286.1735923172,"low":325686.3971219398,"close":325898.67038803437},{"time":1788762480,"open":325898.67038803437,"high":326298.43983610836,"low":325769.34474187024,"close":325840.7346418493},{"time":1788762540,"open":325840.7346418493,"high":326245.2861130134,"low":325600.201050977,"close":325832.5033235289},{"time":1788762600,"open":325719.3479351446,"high":326254.60721266735,"low":325558.28394115664,"close":325797.03461109113},{"time":1788762660,"open":325797.03461109113,"high":326287.30583655956,"low":325552.76375197346,"close":325792.14316581574},{"time":1788762720,"open":325792.14316581574,"high":326250.5198846808,"low":325487.25269295997,"close":325776.27870967175},{"time":1788762780,"open":325776.27870967175,"high":326152.4240130042,"low":325655.8056792575,"close":325727.93982054375},{"time":1788762840,"open":325727.93982054375,"high":326189.20996488293,"low":325518.1687189263,"close":325738.3201278692},{"time":1788762900,"open":325782.7213713759,"high":326258.19997975015,"low":325614.858231055,"close":325854.9259430672},{"time":1788762960,"open":325854.9259430672,"high":326278.63940539194,"low":325631.3756480894,"close":325884.2030198932},{"time":1788763020,"open":325884.2030198932,"high":326311.34248641884,"low":325574.84360441164,"close":325844.14395714435},{"time":1788763080,"open":325844.14395714435,"high":326102.86034487234,"low":325523.13425419835,"close":325751.6923965895},{"time":1788763140,"open":325751.6923965895,"high":325766.4273988081,"low":325502.6235499069,"close":325744.99666171445},{"time":1788763200,"open":325691.2137839681,"high":326106.23932386003,"low":325501.50748856197,"close":325699.41719165165},{"time":1788763260,"open":325699.41719165165,"high":326171.6346868789,"low":325486.02024594997,"close":325750.5238563797},{"time":1788763320,"open":325750.5238563797,"high":326098.0649034827,"low":325467.38253972755,"close":325698.6536384132},{"time":1788763380,"open":325698.6536384132,"high":326069.454432162,"low":325323.90895668656,"close":325636.95527125115},{"time":1788763440,"open":325636.95527125115,"high":326004.05906914314,"low":325362.71046740306,"close":325598.1908203284},{"time":1788763500,"open":325575.0745808797,"high":325985.0009345968,"low":325306.8288506836,"close":325564.8847248532},{"time":1788763560,"open":325564.8847248532,"high":325972.74017456017,"low":325331.3290826781,"close":325552.7142712891},{"time":1788763620,"open":325552.7142712891,"high":325976.8270945724,"low":325335.85188470874,"close":325574.0849056927},{"time":1788763680,"open":325574.0849056927,"high":325964.5663345357,"low":325320.4501091744,"close":325556.32855692843},{"time":1788763740,"open":325556.32855692843,"high":325993.17477462126,"low":325404.79512112605,"close":325599.2006785112},{"time":1788763800,"open":325593.71142625,"high":325979.5051781584,"low":325321.3233977948,"close":325559.27313034004},{"time":1788763860,"open":325559.27313034004,"high":325979.5051781584,"low":325328.3393386281,"close":325568.8228080402},{"time":1788763920,"open":325568.8228080402,"high":325963.1577737138,"low":325332.29959201964,"close":325562.61615076225},{"time":1788763980,"open":325562.61615076225,"high":325959.07092260267,"low":325506.5162352439,"close":325551.83375363814},{"time":1788764040,"open":325551.83375363814,"high":325971.3314759361,"low":325324.0941333489,"close":325558.46787696454},{"time":1788764100,"open":325571.3768511521,"high":325976.08279457793,"low":325531.2698611854,"close":325573.38583802845},{"time":1788764160,"open":325573.38583802845,"high":325992.4308472263,"low":325528.57816977403,"close":325578.33947213524},{"time":1788764220,"open":325578.33947213524,"high":326000.6048735504,"low":325332.2068771626,"close":325564.73274840496},{"time":1788764280,"open":325564.73274840496,"high":325992.4308472263,"low":325314.85809300246,"close":325530.23196498584},{"time":1788764340,"open":325530.23196498584,"high":326000.6048735504,"low":325356.3733494535,"close":325574.73773220426},{"time":1788764400,"open":325535.210785904,"high":325858.8632998516,"low":325227.6495130618,"close":325452.67979667627},{"time":1788764460,"open":325452.67979667627,"high":325838.43071499455,"low":325214.5223078862,"close":325424.51485922514},{"time":1788764520,"open":325424.51485922514,"high":325907.90150350844,"low":325104.22441887966,"close":325392.6831559574},{"time":1788764580,"open":325392.6831559574,"high":325826.1711640803,"low":325043.80349619227,"close":325300.4877860704},{"time":1788764640,"open":325300.4877860704,"high":325752.6138585951,"low":325034.476264881,"close":325272.94532741455},{"time":1788764700,"open":325264.9942008238,"high":325679.26833350037,"low":325037.5864047785,"close":325233.548662633},{"time":1788764760,"open":325233.548662633,"high":325818.2065141741,"low":324988.9445337472,"close":325265.6248733505},{"time":1788764820,"open":325265.6248733505,"high":326086.11613293417,"low":325159.35110012133,"close":325300.19318406173},{"time":1788764880,"open":325300.19318406173,"high":325953.0582777693,"low":325271.04105832876,"close":325506.4060421238},{"time":1788764940,"open":325506.4060421238,"high":325953.0582777693,"low":325349.84872507525,"close":325540.2894232912},{"time":1788765000,"open":325643.6757944806,"high":326056.57573772216,"low":325437.99482260895,"close":325665.06061454676},{"time":1788765060,"open":325665.06061454676,"high":326056.57573772216,"low":325407.51289761625,"close":325602.669534978},{"time":1788765120,"open":325602.669534978,"high":325978.9091553989,"low":325192.29713427933,"close":325496.4573093779},{"time":1788765180,"open":325496.4573093779,"high":326056.57573772216,"low":325241.88351282786,"close":325542.45517480053},{"time":1788765240,"open":325542.45517480053,"high":325811.312846175,"low":325183.1808352512,"close":325437.36792478664},{"time":1788765300,"open":325308.72130938456,"high":325662.08791408886,"low":325012.29755715886,"close":325229.34269779746},{"time":1788765360,"open":325229.34269779746,"high":325727.46549760987,"low":325106.8314515011,"close":325307.07604171976},{"time":1788765420,"open":325307.07604171976,"high":325690.6906068793,"low":325080.0089197994,"close":325277.4621749929},{"time":1788765480,"open":325277.4621749929,"high":325592.6242315978,"low":324997.32017467526,"close":325201.67423506035},{"time":1788765540,"open":325201.67423506035,"high":325592.6242315978,"low":324856.6422029683,"close":325116.80052239285},{"time":1788765600,"open":325210.1351957083,"high":325645.2227845004,"low":325008.8140858248,"close":325108.24765812233},{"time":1788765660,"open":325108.24765812233,"high":325649.3100565095,"low":325002.7583446062,"close":325209.96503571764},{"time":1788765720,"open":325209.96503571764,"high":325538.9537122627,"low":324725.7934000996,"close":324989.23894364195},{"time":1788765780,"open":324989.23894364195,"high":325522.6046242261,"low":324622.7974039895,"close":324888.1897273937},{"time":1788765840,"open":324888.1897273937,"high":325211.9719515312,"low":324460.0052414545,"close":324642.6187015138},{"time":1788765900,"open":324680.17610493733,"high":325576.6148112999,"low":324541.2857016275,"close":324907.3418665713},{"time":1788765960,"open":324907.3418665713,"high":325609.3167701746,"low":324791.6482885866,"close":325067.3653311138},{"time":1788766020,"open":325067.3653311138,"high":325306.8236505839,"low":324472.5005059371,"close":324675.6285268989},{"time":1788766080,"open":324675.6285268989,"high":325045.2079795866,"low":324430.28188015043,"close":324615.1423414071},{"time":1788766140,"open":324615.1423414071,"high":325032.9447450086,"low":324308.3735954708,"close":324590.11139309785},{"time":1788766200,"open":324616.3146895995,"high":325316.7325059517,"low":324342.26445413486,"close":324638.2483691653},{"time":1788766260,"open":324638.2483691653,"high":325341.2609550643,"low":324624.76028556883,"close":324881.17011960555},{"time":1788766320,"open":324881.17011960555,"high":325394.4059281417,"low":324675.6523481209,"close":324916.32842728955},{"time":1788766380,"open":324916.32842728955,"high":325222.7067843533,"low":323541.4466946614,"close":324214.7397558872},{"time":1788766440,"open":324214.7397558872,"high":324961.0699938186,"low":323938.211247653,"close":324285.3712220888},{"time":1788766500,"open":324224.9406901083,"high":324667.53670219274,"low":323606.7367403581,"close":324006.5609464739},{"time":1788766560,"open":324006.5609464739,"high":324569.441189234,"low":323591.2819491365,"close":323807.16739155754},{"time":1788766620,"open":323807.16739155754,"high":324430.47254587576,"low":323694.5271715985,"close":323958.46658626036},{"time":1788766680,"open":323958.46658626036,"high":324516.3061197147,"low":323744.9449141088,"close":323999.7319234727},{"time":1788766740,"open":323999.7319234727,"high":324389.5994154763,"low":323538.20014654286,"close":323818.61260742275},{"time":1788766800,"open":323926.5976735974,"high":324293.34108825214,"low":323267.272182605,"close":323757.7273816411},{"time":1788766860,"open":323757.7273816411,"high":324129.7940461601,"low":322898.3555246052,"close":323385.1085061195},{"time":1788766920,"open":323385.1085061195,"high":324604.08046822704,"low":323083.07160492777,"close":323612.5831466897},{"time":1788766980,"open":323612.5831466897,"high":324665.41060901154,"low":323612.5831466897,"close":323989.169408568},{"time":1788767040,"open":323989.169408568,"high":324665.41060901154,"low":323864.4183644758,"close":324055.94255841867},{"time":1788767100,"open":324052.54191793257,"high":324972.73969185085,"low":323940.9413388131,"close":324297.04900641565},{"time":1788767160,"open":324297.04900641565,"high":324899.1442952271,"low":323998.3037860545,"close":324236.02891558147},{"time":1788767220,"open":324236.02891558147,"high":324878.7011294982,"low":324050.29354623513,"close":324313.91221127525},{"time":1788767280,"open":324313.91221127525,"high":324952.296526122,"low":324066.4477974808,"close":324309.3933244373},{"time":1788767340,"open":324309.3933244373,"high":324915.4988278101,"low":324144.7998945554,"close":324390.74639484595},{"time":1788767400,"open":324353.28707923373,"high":324910.684203992,"low":324035.13462334825,"close":324296.132336427},{"time":1788767460,"open":324296.132336427,"high":324972.00661909924,"low":324021.9867917526,"close":324335.29404012073},{"time":1788767520,"open":324335.29404012073,"high":325151.8857034137,"low":324191.74579015386,"close":324444.8328636849},{"time":1788767580,"open":324444.8328636849,"high":325070.12248327077,"low":324177.26969260984,"close":324458.04964141804},{"time":1788767640,"open":324458.04964141804,"high":324894.3315599634,"low":324088.0039868294,"close":324308.6687477485},{"time":1788767700,"open":324349.1124618608,"high":325167.90254799236,"low":324163.6251485232,"close":324453.2404902694},{"time":1788767760,"open":324453.2404902694,"high":325143.37052300415,"low":324254.02181428834,"close":324513.2985602106},{"time":1788767820,"open":324513.2985602106,"high":325106.57248552184,"low":324362.0187388015,"close":324518.4133464016},{"time":1788767880,"open":324518.4133464016,"high":325090.21780219633,"low":324361.16410292924,"close":324534.73960537056},{"time":1788767940,"open":324534.73960537056,"high":325212.8779271374,"low":324351.58891736675,"close":324570.84304585174},{"time":1788768000,"open":324426.4752325547,"high":325219.4380709486,"low":324244.9388711493,"close":324471.01924297423},{"time":1788768060,"open":324471.01924297423,"high":324998.74805177434,"low":324284.8872715363,"close":324475.1469581025},{"time":1788768120,"open":324475.1469581025,"high":325096.8325047407,"low":324276.4702475688,"close":324500.9336538003},{"time":1788768180,"open":324500.9336538003,"high":325182.6564010862,"low":324367.62306661333,"close":324605.97779689386},{"time":1788768240,"open":324605.97779689386,"high":325227.61177536246,"low":324372.46194354066,"close":324619.194180822},{"time":1788768300,"open":324598.4463354172,"high":325174.13231531857,"low":324352.530726588,"close":324593.4751106797},{"time":1788768360,"open":324593.4751106797,"high":325313.0764092563,"low":324417.3366834386,"close":324686.10836945876},{"time":1788768420,"open":324686.10836945876,"high":325194.56527030945,"low":324478.823811592,"close":324650.7019135517},{"time":1788768480,"open":324650.7019135517,"high":325259.9507262801,"low":324521.3772467166,"close":324728.2106518337},{"time":1788768540,"open":324728.2106518337,"high":325349.85572823987,"low":324540.39546283137,"close":324795.09471516777},{"time":1788768600,"open":324589.33196381776,"high":325143.74152714736,"low":324352.4378324559,"close":324592.17005334806},{"time":1788768660,"open":324592.17005334806,"high":325168.2455396221,"low":324351.3719509591,"close":324566.4131215663},{"time":1788768720,"open":324566.4131215663,"high":325106.9855084353,"low":324309.77606117056,"close":324507.4982060375},{"time":1788768780,"open":324507.4982060375,"high":324959.96143358696,"low":324349.8774645507,"close":324503.7149065685},{"time":1788768840,"open":324503.7149065685,"high":325057.9774834858,"low":324304.6865899115,"close":324496.62045353244},{"time":1788768900,"open":324472.1447430776,"high":325004.87357346644,"low":324253.1026874453,"close":324449.1367505469},{"time":1788768960,"open":324449.1367505469,"high":325025.29204364796,"low":324250.1714479389,"close":324482.90598528215},{"time":1788769020,"open":324482.90598528215,"high":324931.3670808129,"low":324315.20679983014,"close":324473.2366912295},{"time":1788769080,"open":324473.2366912295,"high":325008.95726750273,"low":324312.5057438297,"close":324458.94831426174},{"time":1788769140,"open":324458.94831426174,"high":325200.89088720916,"low":324282.69791293744,"close":324540.0675618227},{"time":1788769200,"open":324651.881301091,"high":325235.31538101065,"low":324415.7053793796,"close":324682.3586018162},{"time":1788769260,"open":324682.3586018162,"high":325010.6348265177,"low":324401.1964063639,"close":324566.38838452223},{"time":1788769320,"open":324566.38838452223,"high":325100.5070483149,"low":324381.57913721266,"close":324534.4451422582},{"time":1788769380,"open":324534.4451422582,"high":325178.12396713975,"low":324443.6616276434,"close":324622.6988478588},{"time":1788769440,"open":324622.6988478588,"high":325141.3580582227,"low":324384.4746838402,"close":324571.77375889954},{"time":1788769500,"open":324604.822689083,"high":325149.95188359835,"low":324399.9771181432,"close":324574.731834771},{"time":1788769560,"open":324574.731834771,"high":325382.82634967734,"low":324444.2858692134,"close":324658.51417436294},{"time":1788769620,"open":324658.51417436294,"high":325354.2277310361,"low":324504.39259914384,"close":324712.7383901993},{"time":1788769680,"open":324712.7383901993,"high":325243.9187734197,"low":324398.72951155266,"close":324641.56759484706},{"time":1788769740,"open":324641.56759484706,"high":325092.75464631576,"low":324407.3309497406,"close":324575.91238239425},{"time":1788769800,"open":324542.77767505276,"high":325214.8009717474,"low":324424.1190089393,"close":324598.6491174264},{"time":1788769860,"open":324598.6491174264,"high":325112.6734748965,"low":324454.9479475395,"close":324630.80427200766},{"time":1788769920,"open":324630.80427200766,"high":325304.6731689761,"low":324528.30077155743,"close":324748.70931971865},{"time":1788769980,"open":324748.70931971865,"high":325329.18376822025,"low":324421.78994632023,"close":324661.9852857829},{"time":1788770040,"open":324661.9852857829,"high":325284.2476696059,"low":324531.1846777313,"close":324674.3669651034},{"time":1788770100,"open":324703.7082304776,"high":325260.53295308014,"low":324551.488016067,"close":324744.78776148445},{"time":1788770160,"open":324744.78776148445,"high":325199.2509173289,"low":324385.774282641,"close":324604.60456859897},{"time":1788770220,"open":324604.60456859897,"high":325060.34496962617,"low":324291.46895754593,"close":324481.49097401195},{"time":1788770280,"open":324481.49097401195,"high":325117.54153632734,"low":324298.9828737439,"close":324486.91004549304},{"time":1788770340,"open":324486.91004549304,"high":325137.9688815777,"low":324283.615136791,"close":324495.8616447366},{"time":1788770400,"open":324445.10630133847,"high":325201.4883451542,"low":324283.81940287363,"close":324509.5741994615},{"time":1788770460,"open":324509.5741994615,"high":325127.96140461497,"low":324399.1271542992,"close":324573.3365132402},{"time":1788770520,"open":324573.3365132402,"high":325197.4035151243,"low":324416.1724736071,"close":324588.87604990497},{"time":1788770580,"open":324588.87604990497,"high":324677.89965921117,"low":324413.5948637116,"close":324583.5323379725},{"time":1788770640,"open":324583.5323379725,"high":324621.11569449754,"low":324439.3786811092,"close":324583.2247289858},{"time":1788770700,"open":324736.49775186327,"high":325216.10351708834,"low":324534.2637134086,"close":324729.4260843814},{"time":1788770760,"open":324729.4260843814,"high":325281.4916602469,"low":324540.53790967824,"close":324717.0484131694},{"time":1788770820,"open":324717.0484131694,"high":325334.61952656327,"low":324566.52193316777,"close":324758.68067226326},{"time":1788770880,"open":324758.68067226326,"high":324838.7711148449,"low":324627.764139038,"close":324779.37152348517},{"time":1788770940,"open":324779.37152348517,"high":325232.45055287797,"low":324349.05927964114,"close":324650.0075733175},{"time":1788771000,"open":324567.71750635945,"high":325170.4414675691,"low":324330.7968382998,"close":324561.7282155905},{"time":1788771060,"open":324561.7282155905,"high":325051.95549872296,"low":324337.94550031936,"close":324549.51181192714},{"time":1788771120,"open":324549.51181192714,"high":325150.01285225083,"low":324294.97009613004,"close":324530.9440330792},{"time":1788771180,"open":324530.9440330792,"high":325100.9841754869,"low":324214.9351832301,"close":324437.57635773736},{"time":1788771240,"open":324437.57635773736,"high":325031.52688340464,"low":324297.36588730646,"close":324483.74858083646},{"time":1788771300,"open":324531.95237147494,"high":325161.5386498222,"low":324340.7267970098,"close":324574.12787607167},{"time":1788771360,"open":324574.12787607167,"high":325198.3156199986,"low":324373.050398406,"close":324574.8721856039},{"time":1788771420,"open":324574.8721856039,"high":325071.63938939094,"low":324382.318103223,"close":324576.44196464244},{"time":1788771480,"open":324576.44196464244,"high":325210.5746100574,"low":324388.57264470815,"close":324607.33305625524},{"time":1788771540,"open":324607.33305625524,"high":325124.76167964574,"low":324359.01317567186,"close":324576.92944122263},{"time":1788771600,"open":324603.6993523138,"high":325216.96344664576,"low":324400.7650283967,"close":324605.0805741973},{"time":1788771660,"open":324605.0805741973,"high":325057.583431888,"low":324410.5556467815,"close":324604.27828746167},{"time":1788771720,"open":324604.27828746167,"high":325127.0567716542,"low":324399.60987422196,"close":324613.11108201573},{"time":1788771780,"open":324613.11108201573,"high":325418.8482609052,"low":324416.2966563031,"close":324635.5117758386},{"time":1788771840,"open":324635.5117758386,"high":325298.69678754715,"low":324411.9553657866,"close":324637.34978512407},{"time":1788771900,"open":324633.46118062775,"high":325098.6425927369,"low":324347.5092779775,"close":324543.03576287377},{"time":1788771960,"open":324543.03576287377,"high":325078.20950226823,"low":324331.11205866915,"close":324538.6995753465},{"time":1788772020,"open":324538.6995753465,"high":325233.5009898301,"low":324304.07725668803,"close":324500.04796860705},{"time":1788772080,"open":324500.04796860705,"high":325702.0041820378,"low":324446.1572728816,"close":324694.90802094276},{"time":1788772140,"open":324694.90802094276,"high":325548.1705830477,"low":324613.2819101502,"close":324883.58640821074},{"time":1788772200,"open":324739.61630216363,"high":325256.85291387566,"low":324601.0604557159,"close":324786.8678014381},{"time":1788772260,"open":324786.8678014381,"high":325457.0084634798,"low":324612.5331338796,"close":324830.9765651974},{"time":1788772320,"open":324830.9765651974,"high":325322.2098280321,"low":324512.6643968744,"close":324740.5283808092},{"time":1788772380,"open":324740.5283808092,"high":325412.07558499725,"low":324566.4654385049,"close":324798.36869499466},{"time":1788772440,"open":324798.36869499466,"high":325297.70098522346,"low":324602.8316631452,"close":324822.64032816846},{"time":1788772500,"open":324725.6184958404,"high":325155.6177988079,"low":324497.543557961,"close":324673.21875287447},{"time":1788772560,"open":324673.21875287447,"high":325314.87769324,"low":324460.38457716437,"close":324696.102917585},{"time":1788772620,"open":324696.102917585,"high":325212.788017322,"low":324440.93742982065,"close":324654.7996673097},{"time":1788772680,"open":324654.7996673097,"high":325220.9551913955,"low":324523.59085607395,"close":324715.8824394156},{"time":1788772740,"open":324715.8824394156,"high":325216.8716043587,"low":324497.56646020745,"close":324687.1650889237},{"time":1788772800,"open":324490.20945859957,"high":324950.215784643,"low":324262.74023422203,"close":324473.6762921001},{"time":1788772860,"open":324473.6762921001,"high":324937.97245485947,"low":324174.0089786002,"close":324410.1949959625},{"time":1788772920,"open":324410.1949959625,"high":324795.133607385,"low":324149.2030568573,"close":324351.8217380949},{"time":1788772980,"open":324351.8217380949,"high":324795.133607385,"low":324154.3500860035,"close":324352.6940799194},{"time":1788773040,"open":324352.6940799194,"high":324856.3502563026,"low":324018.2209546728,"close":324296.4614929012},{"time":1788773100,"open":324296.55694036285,"high":324693.2014233916,"low":323969.56113170565,"close":324094.0646616879},{"time":1788773160,"open":324094.0646616879,"high":324778.9047571006,"low":323919.41985747375,"close":324164.8049526755},{"time":1788773220,"open":324164.8049526755,"high":324897.2569798417,"low":324061.5678308981,"close":324300.01035832666},{"time":1788773280,"open":324300.01035832666,"high":324885.01364645467,"low":324161.9537048258,"close":324382.1887447159},{"time":1788773340,"open":324382.1887447159,"high":324864.60809080966,"low":324133.73874409235,"close":324239.37337547605},{"time":1788773400,"open":324324.53722796537,"high":324937.6896166,"low":324099.23948926997,"close":324371.57116331585},{"time":1788773460,"open":324371.57116331585,"high":324847.88158921816,"low":324065.8769476677,"close":324290.7577950625},{"time":1788773520,"open":324290.7577950625,"high":324819.3063077785,"low":324079.95228524343,"close":324318.09920116287},{"time":1788773580,"open":324318.09920116287,"high":324798.8953924645,"low":324098.6688180847,"close":324326.8203857516},{"time":1788773640,"open":324326.8203857516,"high":324758.0735618364,"low":323929.02592697245,"close":324212.36837172194},{"time":1788773700,"open":324216.9080223528,"high":324640.15364682314,"low":323854.88888067374,"close":324078.6668162346},{"time":1788773760,"open":324078.6668162346,"high":324736.04574060114,"low":323792.29641350376,"close":324032.7105863587},{"time":1788773820,"open":324032.7105863587,"high":324452.3705966156,"low":323590.38813657034,"close":323897.4559612582},{"time":1788773880,"open":323897.4559612582,"high":324497.2752390565,"low":323614.1879607209,"close":323855.420339689},{"time":1788773940,"open":323855.420339689,"high":324546.26212171937,"low":323709.95723218704,"close":323933.4701188374},{"time":1788774000,"open":324087.93645920017,"high":324692.85229578085,"low":323964.1258920201,"close":324160.6604922699},{"time":1788774060,"open":324160.6604922699,"high":324705.10485624487,"low":323981.93358637317,"close":324202.593760765},{"time":1788774120,"open":324202.593760765,"high":324652.0104275675,"low":323934.7953272575,"close":324163.0520250666},{"time":1788774180,"open":324163.0520250666,"high":324652.0104275675,"low":323951.703321577,"close":324166.99169723067},{"time":1788774240,"open":324166.99169723067,"high":324672.4313616742,"low":323992.47239146015,"close":324193.3686199134},{"time":1788774300,"open":324144.8132763104,"high":324582.96851629735,"low":323916.20662044216,"close":324129.92244154756},{"time":1788774360,"open":324129.92244154756,"high":324815.73229821125,"low":323895.5358084703,"close":324140.19206532306},{"time":1788774420,"open":324140.19206532306,"high":324766.7293967557,"low":323936.2161883465,"close":324176.6682871677},{"time":1788774480,"open":324176.6682871677,"high":324382.987415646,"low":324050.19630473113,"close":324242.59828415484},{"time":1788774540,"open":324242.59828415484,"high":324725.89364554273,"low":324044.4822425958,"close":324246.41097401467},{"time":1788774600,"open":324318.34685740265,"high":324916.38585632277,"low":324115.4568087248,"close":324342.86320891563},{"time":1788774660,"open":324342.86320891563,"high":325006.24444019987,"low":323965.583488698,"close":324359.1405184754},{"time":1788774720,"open":324359.1405184754,"high":324597.79633166763,"low":323829.40467549535,"close":324106.19146968453},{"time":1788774780,"open":324106.19146968453,"high":324614.1342560089,"low":323781.6304798711,"close":323994.6561511454},{"time":1788774840,"open":323994.6561511454,"high":324581.4584073263,"low":323716.64780492993,"close":323920.90307135356},{"time":1788774900,"open":323622.94046491646,"high":324254.3231135024,"low":323448.3752085354,"close":323669.875788501},{"time":1788774960,"open":323669.875788501,"high":324209.43515032285,"low":323495.1960716859,"close":323697.33524423646},{"time":1788775020,"open":323697.33524423646,"high":324319.614696309,"low":323499.7272375236,"close":323724.31088352593},{"time":1788775080,"open":323724.31088352593,"high":324209.43515032285,"low":323457.9752088297,"close":323736.3663725716},{"time":1788775140,"open":323736.3663725716,"high":324180.8700828449,"low":323398.84967714787,"close":323588.21666492027},{"time":1788775200,"open":323763.7122224722,"high":324552.6680409471,"low":323583.19682629546,"close":323950.83887849055},{"time":1788775260,"open":323950.83887849055,"high":324593.4974116907,"low":323691.7655923388,"close":323975.68490579823},{"time":1788775320,"open":323975.68490579823,"high":324520.0045443522,"low":323694.21690435754,"close":323928.7551305002},{"time":1788775380,"open":323928.7551305002,"high":324613.9120970625,"low":323734.74142726796,"close":323998.97707216855},{"time":1788775440,"open":323998.97707216855,"high":324593.4974116907,"low":323906.122836148,"close":324112.75794795505},{"time":1788775500,"open":324117.8416434932,"high":324590.4226453778,"low":323883.87747326895,"close":324107.0613756287},{"time":1788775560,"open":324107.0613756287,"high":324712.91267882974,"low":323872.71218094317,"close":324120.4978016234},{"time":1788775620,"open":324120.4978016234,"high":324610.83765095315,"low":323852.4964501999,"close":324113.1836440792},{"time":1788775680,"open":324113.1836440792,"high":324614.9206520682,"low":323713.0322105001,"close":324025.7308020701},{"time":1788775740,"open":324025.7308020701,"high":324598.58864760795,"low":323626.41837698367,"close":323824.19341577793},{"time":1788775800,"open":323704.5023200949,"high":324323.51462715905,"low":323563.0498192,"close":323810.5210331752},{"time":1788775860,"open":323810.5210331752,"high":324401.062974519,"low":323635.54590569594,"close":323833.5166164722},{"time":1788775920,"open":323833.5166164722,"high":324596.97458890197,"low":323698.91018062545,"close":323982.8028142504},{"time":1788775980,"open":323982.8028142504,"high":324401.062974519,"low":323675.71434359066,"close":323837.9698417807},{"time":1788776040,"open":323837.9698417807,"high":324384.73700665374,"low":323696.67200112186,"close":323935.5867493697},{"time":1788776100,"open":324056.79650208715,"high":324591.858224405,"low":323768.71489692986,"close":324056.2471053059},{"time":1788776160,"open":324056.2471053059,"high":324624.52237778995,"low":323801.9736700042,"close":323987.06978335},{"time":1788776220,"open":323987.06978335,"high":324888.5628877674,"low":323842.9284156482,"close":324129.40486802824},{"time":1788776280,"open":324129.40486802824,"high":324767.428048849,"low":323920.58690317464,"close":324178.0315203817},{"time":1788776340,"open":324178.0315203817,"high":324681.68464621354,"low":323933.94078126847,"close":324092.51283882826},{"time":1788776400,"open":324141.16778460017,"high":324759.01346741983,"low":323998.6434930672,"close":324266.32160634827},{"time":1788776460,"open":324266.32160634827,"high":324771.26436385,"low":324002.6998693903,"close":324291.4379640707},{"time":1788776520,"open":324291.4379640707,"high":324710.00988169917,"low":323988.6119277202,"close":324271.7218463285},{"time":1788776580,"open":324271.7218463285,"high":324742.6789388463,"low":323985.0316070786,"close":324244.5773090854},{"time":1788776640,"open":324244.5773090854,"high":324705.9262495558,"low":323826.37009485724,"close":324206.5214829561},{"time":1788776700,"open":324156.74675975024,"high":324749.9839732416,"low":323806.0160331406,"close":324244.81650097243},{"time":1788776760,"open":324244.81650097243,"high":324790.8140251637,"low":323752.6248521695,"close":324056.29969267314},{"time":1788776820,"open":324056.29969267314,"high":324725.4859420883,"low":323930.776578336,"close":324174.9952778032},{"time":1788776880,"open":324174.9952778032,"high":324721.4029368961,"low":323991.80858225765,"close":324261.20744784223},{"time":1788776940,"open":324261.20744784223,"high":324717.31993170385,"low":323963.7416102987,"close":324256.9142978579},{"time":1788777000,"open":324314.3138451693,"high":324729.87997186935,"low":324014.5693914322,"close":324288.2350153376},{"time":1788777060,"open":324288.2350153376,"high":324762.5497955542,"low":324047.5018863977,"close":324306.4002189608},{"time":1788777120,"open":324306.4002189608,"high":324717.6287879875,"low":324032.29451707593,"close":324290.8332593586},{"time":1788777180,"open":324290.8332593586,"high":324717.6287879875,"low":323976.6974705028,"close":324260.25686325127},{"time":1788777240,"open":324260.25686325127,"high":324819.72198700276,"low":323956.4517759609,"close":324258.5451047911},{"time":1788777300,"open":324236.96400966105,"high":324732.7682439523,"low":323973.38695314195,"close":324257.86998252507},{"time":1788777360,"open":324257.86998252507,"high":324691.9336822799,"low":323870.1501376792,"close":324188.62655433285},{"time":1788777420,"open":324188.62655433285,"high":324802.1869987955,"low":323872.32684999343,"close":324198.7305090555},{"time":1788777480,"open":324198.7305090555,"high":324740.9351562868,"low":323940.83134922374,"close":324129.5418524422},{"time":1788777540,"open":324129.5418524422,"high":324687.85022611264,"low":323930.71540522214,"close":324209.9281744912},{"time":1788777600,"open":324236.03009354696,"high":324791.5825358916,"low":323976.22239864856,"close":324296.5457227925},{"time":1788777660,"open":324296.5457227925,"high":324812.00146050914,"low":324064.8221768725,"close":324336.67661128426},{"time":1788777720,"open":324336.67661128426,"high":324824.25281527964,"low":324061.2998340154,"close":324347.4272859868},{"time":1788777780,"open":324347.4272859868,"high":324848.75552482065,"low":324081.42728003225,"close":324354.3030126453},{"time":1788777840,"open":324354.3030126453,"high":324877.34201928513,"low":324087.05676302727,"close":324374.4505849002},{"time":1788777900,"open":324379.0752070393,"high":324894.22534061025,"low":324113.1279733714,"close":324428.8984336738},{"time":1788777960,"open":324428.8984336738,"high":324865.6384385867,"low":323939.7495204759,"close":324411.9500858556},{"time":1788778020,"open":324411.9500858556,"high":324779.8777325161,"low":324033.23421069357,"close":324324.450015891},{"time":1788778080,"open":324324.450015891,"high":324714.5362421766,"low":323962.50723718747,"close":324253.2202540388},{"time":1788778140,"open":324253.2202540388,"high":324685.9493401531,"low":323937.9378936613,"close":324193.220018613},{"time":1788778200,"open":324149.700719797,"high":324675.0302574486,"low":323896.00171720004,"close":324165.5613833153},{"time":1788778260,"open":324165.5613833153,"high":324911.8613637448,"low":323932.6354394432,"close":324332.4736071693},{"time":1788778320,"open":324332.4736071693,"high":324760.77945110755,"low":323941.5227566099,"close":324284.45295030146},{"time":1788778380,"open":324284.45295030146,"high":324777.11263085215,"low":324015.22823047364,"close":324291.6093701019},{"time":1788778440,"open":324291.6093701019,"high":324760.77945110755,"low":323949.09101736464,"close":324243.5675007175},{"time":1788778500,"open":324322.3360770459,"high":324843.7579607651,"low":323910.3756134251,"close":324244.97997408855},{"time":1788778560,"open":324244.97997408855,"high":324696.7236326506,"low":323750.450062239,"close":324141.26686702407},{"time":1788778620,"open":324141.26686702407,"high":324557.8578783202,"low":323778.1600302988,"close":324060.83781341685},{"time":1788778680,"open":324060.83781341685,"high":324512.9307225075,"low":323805.1407735785,"close":324096.57676157396},{"time":1788778740,"open":324096.57676157396,"high":324549.6893045361,"low":323811.7764593468,"close":324100.9293207089},{"time":1788778800,"open":323806.5286140494,"high":324258.9615386069,"low":323473.79496722226,"close":323801.4541510806},{"time":1788778860,"open":323801.4541510806,"high":324418.10403709684,"low":323465.92247918266,"close":323817.48326497426},{"time":1788778920,"open":323817.48326497426,"high":324226.316923532,"low":323413.6061877292,"close":323739.60922887136},{"time":1788778980,"open":323739.60922887136,"high":324107.9801938856,"low":323270.0349632392,"close":323636.6655692385},{"time":1788779040,"open":323636.6655692385,"high":324124.30250142305,"low":323282.458769545,"close":323584.89234866615},{"time":1788779100,"open":323774.1838196057,"high":324346.5732294156,"low":323522.39393079554,"close":323834.27319419786},{"time":1788779160,"open":323834.27319419786,"high":324326.1584096652,"low":323496.84191955376,"close":323839.577976043},{"time":1788779220,"open":323839.577976043,"high":324273.07987831434,"low":323451.6435964338,"close":323794.1652357396},{"time":1788779280,"open":323794.1652357396,"high":324248.5820946139,"low":323327.90259540244,"close":323720.6876038451},{"time":1788779340,"open":323720.6876038451,"high":324293.4946980647,"low":323369.24201560137,"close":323724.07535305753},{"time":1788779400,"open":323890.57535524335,"high":324517.4784629366,"low":323632.37129628856,"close":323958.3309718134},{"time":1788779460,"open":323958.3309718134,"high":324725.81672327913,"low":323657.8485478335,"close":324133.49617101264},{"time":1788779520,"open":324133.49617101264,"high":324738.071915064,"low":323959.5394181913,"close":324251.774749515},{"time":1788779580,"open":324251.774749515,"high":324729.9017872074,"low":323954.0330102272,"close":324254.35509501427},{"time":1788779640,"open":324254.35509501427,"high":324848.36864112766,"low":323978.1877147169,"close":324311.83746023854},{"time":1788779700,"open":324341.130762657,"high":324828.6852105378,"low":323988.6202536348,"close":324330.80772815854},{"time":1788779760,"open":324330.80772815854,"high":324386.23282642657,"low":324010.42912043526,"close":324324.24173567916},{"time":1788779820,"open":324324.24173567916,"high":324824.5997776282,"low":324028.73108388355,"close":324245.89997585944},{"time":1788779880,"open":324245.89997585944,"high":324832.7706434474,"low":324073.38347524934,"close":324380.67236613936},{"time":1788779940,"open":324380.67236613936,"high":324967.5899294647,"low":324092.4482649562,"close":324423.2697430163},{"time":1788780000,"open":324180.59409901325,"high":324749.00138365634,"low":323941.4559961508,"close":324229.49529209157},{"time":1788780060,"open":324229.49529209157,"high":324863.307937337,"low":323960.6889505926,"close":324244.6073300483},{"time":1788780120,"open":324244.6073300483,"high":324818.4017912482,"low":324026.52087130194,"close":324336.994917352},{"time":1788780180,"open":324336.994917352,"high":324769.4132682422,"low":324005.34778137156,"close":324074.73342643736},{"time":1788780240,"open":324074.73342643736,"high":324769.4132682422,"low":323991.223920553,"close":324100.12666021497},{"time":1788780300,"open":324157.6980933808,"high":324814.85428367584,"low":324089.63507455034,"close":324351.01186181314},{"time":1788780360,"open":324351.01186181314,"high":324896.51632545626,"low":324086.6216980341,"close":324388.41453290445},{"time":1788780420,"open":324388.41453290445,"high":324835.2697941209,"low":324290.61941485794,"close":324377.3979353101},{"time":1788780480,"open":324377.3979353101,"high":324782.1894669637,"low":324041.0295354221,"close":324340.43033145746},{"time":1788780540,"open":324340.43033145746,"high":324782.1894669637,"low":324287.5085755696,"close":324344.7853736949},{"time":1788780600,"open":324238.0979032343,"high":324810.0561679992,"low":324001.0654823058,"close":324266.87502178416},{"time":1788780660,"open":324266.87502178416,"high":324724.3392284757,"low":323867.5700245843,"close":324197.28334511805},{"time":1788780720,"open":324197.28334511805,"high":324822.30144507403,"low":323910.3094414809,"close":324271.7865580638},{"time":1788780780,"open":324271.7865580638,"high":324773.32033677486,"low":323986.72276396677,"close":324280.3947881375},{"time":1788780840,"open":324280.3947881375,"high":324736.58450555045,"low":323980.27001506474,"close":324262.6253308521},{"time":1788780900,"open":324247.30104348116,"high":324753.8903484061,"low":323977.4623733384,"close":324216.8006168062},{"time":1788780960,"open":324216.8006168062,"high":324672.2590258944,"low":323836.07464181236,"close":323987.829605879},{"time":1788781020,"open":323987.829605879,"high":324700.8299887735,"low":323830.5072044941,"close":324095.7185313331},{"time":1788781080,"open":324095.7185313331,"high":324537.56734375004,"low":323806.61747548246,"close":323926.72047462186},{"time":1788781140,"open":323926.72047462186,"high":324566.13830662915,"low":323809.3523342684,"close":324076.4475059637},{"time":1788781200,"open":323857.99659683165,"high":324367.75138484174,"low":323571.392913115,"close":323856.41490263277},{"time":1788781260,"open":323856.41490263277,"high":324355.51494027517,"low":323650.73262235976,"close":323907.84471558983},{"time":1788781320,"open":323907.84471558983,"high":324449.32768195204,"low":323648.3145098087,"close":323896.13263100275},{"time":1788781380,"open":323896.13263100275,"high":324375.9090145528,"low":323588.55586895393,"close":323853.7647639388},{"time":1788781440,"open":323853.7647639388,"high":324322.88442143105,"low":323571.9077316158,"close":323844.0172921987},{"time":1788781500,"open":323926.91782331845,"high":324458.94570414355,"low":323665.8041455789,"close":323941.3099433098},{"time":1788781560,"open":323941.3099433098,"high":324377.34852439223,"low":323621.70838614076,"close":323929.87022809335},{"time":1788781620,"open":323929.87022809335,"high":324536.46302490734,"low":323619.85819352523,"close":323924.4141860396},{"time":1788781680,"open":323924.4141860396,"high":324589.5011917457,"low":323574.36276902,"close":323841.7417193436},{"time":1788781740,"open":323841.7417193436,"high":324475.26514009386,"low":323627.66226397443,"close":323961.0620243803},{"time":1788781800,"open":323851.1655185846,"high":324259.1538527876,"low":323510.49267875525,"close":323793.92197514337},{"time":1788781860,"open":323793.92197514337,"high":324295.8601276719,"low":323507.0626069623,"close":323785.99887778494},{"time":1788781920,"open":323785.99887778494,"high":324344.80182751763,"low":323375.3962466955,"close":323729.66142124945},{"time":1788781980,"open":323729.66142124945,"high":324344.80182751763,"low":323456.32706551946,"close":323822.0205739029},{"time":1788782040,"open":323822.0205739029,"high":324332.5664025562,"low":323558.79708861385,"close":323883.19507258764},{"time":1788782100,"open":323852.2958985554,"high":324240.45306913,"low":323535.4225463086,"close":323811.09080304066},{"time":1788782160,"open":323811.09080304066,"high":324293.4681857208,"low":323479.3356728154,"close":323740.0022698614},{"time":1788782220,"open":323740.0022698614,"high":324191.51603843085,"low":323423.1864068908,"close":323727.2232422468},{"time":1788782280,"open":323727.2232422468,"high":324358.71755998634,"low":323419.5184730768,"close":323762.82428640284},{"time":1788782340,"open":323762.82428640284,"high":324268.99967037124,"low":323548.8908808299,"close":323874.68182384083},{"time":1788782400,"open":323898.209884477,"high":324357.81049079535,"low":323586.09196452604,"close":323881.5099782475},{"time":1788782460,"open":323881.5099782475,"high":324341.4969622095,"low":323538.4586785495,"close":323856.91285554966},{"time":1788782520,"open":323856.91285554966,"high":324345.57534435595,"low":323524.27245114744,"close":323853.629694689},{"time":1788782580,"open":323853.629694689,"high":324268.08608357306,"low":323486.1685147671,"close":323822.85716889007},{"time":1788782640,"open":323822.85716889007,"high":324300.71314074483,"low":323525.16154274205,"close":323819.3507184297},{"time":1788782700,"open":323807.11108785745,"high":324333.31582369684,"low":323524.2154335927,"close":323829.6834063555},{"time":1788782760,"open":323829.6834063555,"high":324582.0877312671,"low":323578.6050157169,"close":323979.276779418},{"time":1788782820,"open":323979.276779418,"high":324618.79178320366,"low":323770.65392690804,"close":324111.9340456459},{"time":1788782880,"open":324111.9340456459,"high":324586.16595926,"low":323852.1941824385,"close":324135.19000251347},{"time":1788782940,"open":324135.19000251347,"high":324553.5401353164,"low":323778.0488431421,"close":324079.09469188994},{"time":1788783000,"open":324446.8754677303,"high":324881.0307733534,"low":324133.5595471958,"close":324432.00622835936},{"time":1788783060,"open":324432.00622835936,"high":324848.3679240322,"low":324077.0120153746,"close":324395.8506724409},{"time":1788783120,"open":324395.8506724409,"high":324791.20793772006,"low":324041.6653272454,"close":324337.8389094091},{"time":1788783180,"open":324337.8389094091,"high":324811.6222185458,"low":324004.2090474992,"close":324170.9461318533},{"time":1788783240,"open":324170.9461318533,"high":324746.2965199034,"low":323913.71986764634,"close":324291.2234674232},{"time":1788783300,"open":324173.1947793568,"high":324575.04439168266,"low":323803.5798742951,"close":324126.5908042258},{"time":1788783360,"open":324126.5908042258,"high":324562.8002811632,"low":323773.71061129944,"close":324073.96875308716},{"time":1788783420,"open":324073.96875308716,"high":324526.06794960465,"low":323777.13744641305,"close":324069.5690376216},{"time":1788783480,"open":324069.5690376216,"high":324534.230689951,"low":323792.5218260827,"close":324087.61096142937},{"time":1788783540,"open":324087.61096142937,"high":324795.438381034,"low":323798.66613850684,"close":324246.71555359714},{"time":1788783600,"open":324318.52397506085,"high":324908.1910643415,"low":324118.52386279043,"close":324435.16780489334},{"time":1788783660,"open":324435.16780489334,"high":325075.56430009526,"low":324158.19804468803,"close":324498.078996085},{"time":1788783720,"open":324498.078996085,"high":324928.6024345554,"low":324158.7682775895,"close":324480.12910535745},{"time":1788783780,"open":324480.12910535745,"high":324895.9442422132,"low":324082.8640497181,"close":324413.45558883087},{"time":1788783840,"open":324413.45558883087,"high":324879.61514604214,"low":324102.5645780977,"close":324419.25617173786},{"time":1788783900,"open":324503.72069377016,"high":325033.6162524161,"low":324230.948214611,"close":324548.46544154093},{"time":1788783960,"open":324548.46544154093,"high":325418.0136980308,"low":324309.2380094104,"close":324655.69213854714},{"time":1788784020,"open":324655.69213854714,"high":325143.8663483811,"low":324336.46865069907,"close":324637.6876499266},{"time":1788784080,"open":324637.6876499266,"high":325176.5330434819,"low":324397.80975026404,"close":324684.283045682},{"time":1788784140,"open":324684.283045682,"high":325127.53300083074,"low":324389.60969773214,"close":324682.0858231821},{"time":1788784200,"open":324760.3499001352,"high":325201.82013091625,"low":324411.95130552124,"close":324716.41866660863},{"time":1788784260,"open":324716.41866660863,"high":325177.31420390133,"low":324415.10335219285,"close":324724.1717362094},{"time":1788784320,"open":324724.1717362094,"high":325201.82013091625,"low":324376.4130194424,"close":324702.0256004784},{"time":1788784380,"open":324702.0256004784,"high":325148.72395571717,"low":324382.18657572765,"close":324680.7398358093},{"time":1788784440,"open":324680.7398358093,"high":325209.9887732546,"low":324343.5372180897,"close":324676.63629705},{"time":1788784500,"open":324553.08646553056,"high":325065.8221493082,"low":324222.4725964689,"close":324566.63269408507},{"time":1788784560,"open":324566.63269408507,"high":324976.00127630954,"low":324226.1860538658,"close":324534.8740953282},{"time":1788784620,"open":324534.8740953282,"high":324967.83574240055,"low":324196.2738343624,"close":324528.4154414706},{"time":1788784680,"open":324528.4154414706,"high":324947.42190762813,"low":324154.71567407605,"close":324497.1260192646},{"time":1788784740,"open":324497.1260192646,"high":324906.5942380832,"low":324077.0824316136,"close":324327.7602239326},{"time":1788784800,"open":324380.5828857382,"high":324861.5088077406,"low":324132.46478857106,"close":324422.00523565995},{"time":1788784860,"open":324422.00523565995,"high":325020.76265212067,"low":324102.98350774,"close":324431.831440048},{"time":1788784920,"open":324431.831440048,"high":324955.42774160573,"low":324190.92409265076,"close":324468.8341113432},{"time":1788784980,"open":324468.8341113432,"high":324955.42774160573,"low":324190.58903102105,"close":324474.4564357929},{"time":1788785040,"open":324474.4564357929,"high":324512.815283602,"low":324189.3013848455,"close":324473.6484798474},{"time":1788785100,"open":324528.25557998114,"high":324952.9382547314,"low":324246.50351821823,"close":324530.6629568349},{"time":1788785160,"open":324530.6629568349,"high":325099.9665432649,"low":324246.4882177483,"close":324558.6053151802},{"time":1788785220,"open":324558.6053151802,"high":325148.9759727761,"low":324307.00867191755,"close":324626.60519212985},{"time":1788785280,"open":324626.60519212985,"high":325234.7424744207,"low":324333.0818609434,"close":324692.35095946776},{"time":1788785340,"open":324692.35095946776,"high":325222.49011704285,"low":324453.08571241185,"close":324769.5778413976},{"time":1788785400,"open":324717.47080895037,"high":325202.97812881175,"low":324364.124289571,"close":324674.9999881002},{"time":1788785460,"open":324674.9999881002,"high":325374.48361081694,"low":324484.7450018896,"close":324775.46619917563},{"time":1788785520,"open":324775.46619917563,"high":325431.65210481867,"low":324527.0771170475,"close":324824.6695215968},{"time":1788785580,"open":324824.6695215968,"high":325513.32138196396,"low":324548.2765454325,"close":324920.85245573026},{"time":1788785640,"open":324920.85245573026,"high":325513.32138196396,"low":324675.80908090423,"close":325036.5649839619},{"time":1788785700,"open":325042.95304579934,"high":325617.7238723339,"low":324709.4586863572,"close":325044.4302093163},{"time":1788785760,"open":325044.4302093163,"high":325474.7998284466,"low":324671.7386170665,"close":324989.35490609135},{"time":1788785820,"open":324989.35490609135,"high":325564.63779889,"low":324713.7670315375,"close":325028.9113416303},{"time":1788785880,"open":325028.9113416303,"high":325552.38716655684,"low":324771.44625732215,"close":325079.58149635943},{"time":1788785940,"open":325079.58149635943,"high":325893.5680300228,"low":324717.94886494306,"close":325082.09850872547},{"time":1788786000,"open":324860.4498811391,"high":325363.0639639289,"low":324444.3921972829,"close":324793.7810553671},{"time":1788786060,"open":324793.7810553671,"high":325175.3490106191,"low":324378.1636366324,"close":324702.91593952005},{"time":1788786120,"open":324702.91593952005,"high":325077.4107741097,"low":324244.96277956414,"close":324505.7941231767},{"time":1788786180,"open":324505.7941231767,"high":325008.03785658214,"low":324230.3655546452,"close":324525.7377180431},{"time":1788786240,"open":324525.7377180431,"high":325285.52952669223,"low":324272.6763987891,"close":324672.3945100428},{"time":1788786300,"open":324614.71731802484,"high":325117.58247006463,"low":324097.24733767944,"close":324514.41931259},{"time":1788786360,"open":324514.41931259,"high":325048.2218764524,"low":324180.0886504286,"close":324508.539691809},{"time":1788786420,"open":324508.539691809,"high":325052.3019113707,"low":324169.39607329277,"close":324481.2127560712},{"time":1788786480,"open":324481.2127560712,"high":324938.06093365647,"low":324144.25603344344,"close":324369.2471382086},{"time":1788786540,"open":324369.2471382086,"high":325084.9421907177,"low":324187.9589477927,"close":324574.9229084323},{"time":1788786600,"open":324772.4693145677,"high":325564.4927631445,"low":324501.4509278316,"close":324929.9067374353},{"time":1788786660,"open":324929.9067374353,"high":325576.7403176085,"low":324653.21885167144,"close":325047.52756162547},{"time":1788786720,"open":325047.52756162547,"high":325352.2018191011,"low":324494.6948155165,"close":324863.2124450712},{"time":1788786780,"open":324863.2124450712,"high":325295.0465649356,"low":324499.9837537118,"close":324799.5430434618},{"time":1788786840,"open":324799.5430434618,"high":325535.9151360617,"low":324551.8874405835,"close":324912.05506452423},{"time":1788786900,"open":324953.1802917303,"high":325646.5309205451,"low":324716.6701028449,"close":325036.1414448185},{"time":1788786960,"open":325036.1414448185,"high":325454.62828057737,"low":324580.3474743446,"close":324931.1186457621},{"time":1788787020,"open":324931.1186457621,"high":325348.4693733612,"low":324552.54519459914,"close":324887.15974863095},{"time":1788787080,"open":324887.15974863095,"high":325426.0470363269,"low":324554.79437186377,"close":324907.0978804614},{"time":1788787140,"open":324907.0978804614,"high":325479.126489935,"low":324680.5658224446,"close":324905.9117421519},{"time":1788787200,"open":324959.16505733575,"high":325585.56191072956,"low":324809.8361523649,"close":325089.9772734127},{"time":1788787260,"open":325089.9772734127,"high":325650.90117661573,"low":324808.67157409387,"close":325114.5238865989},{"time":1788787320,"open":325114.5238865989,"high":325581.4782066117,"low":324809.8156486382,"close":325099.8340552659},{"time":1788787380,"open":325099.8340552659,"high":325654.9848807336,"low":324796.1810152765,"close":325083.87832618115},{"time":1788787440,"open":325083.87832618115,"high":325675.40340132307,"low":324835.40305974224,"close":325178.1169212096},{"time":1788787500,"open":325149.8277844942,"high":325581.73742111964,"low":324815.65144376655,"close":325108.4503200765},{"time":1788787560,"open":325108.4503200765,"high":325553.15397915075,"low":324829.336063301,"close":325090.3038367875},{"time":1788787620,"open":325090.3038367875,"high":325565.40402570885,"low":324715.028975094,"close":324913.222032137},{"time":1788787680,"open":324913.222032137,"high":325528.65388603456,"low":324744.8620135237,"close":325050.4107816989},{"time":1788787740,"open":325050.4107816989,"high":325647.0710027628,"low":324749.68982047593,"close":325086.53845346463},{"time":1788787800,"open":325191.95024672477,"high":325715.90249679587,"low":324796.500062337,"close":325180.24241962034},{"time":1788787860,"open":325180.24241962034,"high":325658.7170760593,"low":324822.47332820087,"close":325155.86586461536},{"time":1788787920,"open":325155.86586461536,"high":325589.27763659344,"low":324551.0734460437,"close":324988.5526604749},{"time":1788787980,"open":324988.5526604749,"high":325221.6570747155,"low":324302.5982961751,"close":324684.9124434119},{"time":1788788040,"open":324684.9124434119,"high":325046.016139596,"low":323954.0540101145,"close":324418.7549076613},{"time":1788788100,"open":324418.98669063573,"high":324850.1839309735,"low":323794.85874796595,"close":324199.9863313625},{"time":1788788160,"open":324199.9863313625,"high":324674.5428703663,"low":323670.062735229,"close":324058.57255270565},{"time":1788788220,"open":324058.57255270565,"high":324735.81300778745,"low":323593.6777017139,"close":323970.43041059835},{"time":1788788280,"open":323970.43041059835,"high":324825.6758760051,"low":323873.7839837432,"close":324221.4495016988},{"time":1788788340,"open":324221.4495016988,"high":324825.6758760051,"low":324041.33587050263,"close":324330.28246347135},{"time":1788788400,"open":324724.8459654303,"high":325208.57311294915,"low":324143.78017693054,"close":324548.95997337456},{"time":1788788460,"open":324548.95997337456,"high":325085.8837619257,"low":324182.05316074577,"close":324518.3010644752},{"time":1788788520,"open":324518.3010644752,"high":325069.5251817892,"low":324182.16282873665,"close":324527.8092658684},{"time":1788788580,"open":324527.8092658684,"high":325028.628731448,"low":324219.87374401704,"close":324538.3269990203},{"time":1788788640,"open":324538.3269990203,"high":325012.27015131153,"low":324244.0341341484,"close":324543.0506875606},{"time":1788788700,"open":324698.60248163785,"high":325192.59647091234,"low":324340.91173876997,"close":324662.07334452274},{"time":1788788760,"open":324662.07334452274,"high":325110.76436731865,"low":324220.095029475,"close":324583.1716264133},{"time":1788788820,"open":324583.1716264133,"high":325016.65744818596,"low":324168.88085469056,"close":324496.1759971139},{"time":1788788880,"open":324496.1759971139,"high":325061.6651051625,"low":324271.8043456846,"close":324586.87079416006},{"time":1788788940,"open":324586.87079416006,"high":325061.6651051625,"low":324263.0725227355,"close":324580.38952888956},{"time":1788789000,"open":324429.2473351176,"high":324865.31210446253,"low":324018.2467500838,"close":324337.9233243123},{"time":1788789060,"open":324337.9233243123,"high":324844.863604928,"low":324061.78507487423,"close":324368.0681058391},{"time":1788789120,"open":324368.0681058391,"high":324934.83700287977,"low":324038.14264152606,"close":324364.70686003106},{"time":1788789180,"open":324364.70686003106,"high":325114.7837987833,"low":324156.30302646954,"close":324516.20492189244},{"time":1788789240,"open":324516.20492189244,"high":325221.11599636264,"low":324325.51549803815,"close":324688.58058849734},{"time":1788789300,"open":324737.65192148834,"high":325217.09367934224,"low":324375.6336196681,"close":324718.7816832167},{"time":1788789360,"open":324718.7816832167,"high":325163.91954537213,"low":324299.0472309864,"close":324640.5734148698},{"time":1788789420,"open":324640.5734148698,"high":325110.74541140196,"low":324327.217730959,"close":324630.11591265065},{"time":1788789480,"open":324630.11591265065,"high":325110.74541140196,"low":324307.8847796867,"close":324615.4489124291},{"time":1788789540,"open":324615.4489124291,"high":325053.4809594342,"low":324254.2954969577,"close":324564.53955625015},{"time":1788789600,"open":324472.0945402777,"high":325026.32312671945,"low":324063.0679229784,"close":324434.43647792254},{"time":1788789660,"open":324434.43647792254,"high":325038.59058560326,"low":324194.4378816043,"close":324504.21811210917},{"time":1788789720,"open":324504.21811210917,"high":325071.3038092935,"low":324225.0848905996,"close":324562.2492224736},{"time":1788789780,"open":324562.2492224736,"high":325071.3038092935,"low":324314.2243671281,"close":324595.4345342201},{"time":1788789840,"open":324595.4345342201,"high":325014.05566783564,"low":324068.10462774563,"close":324445.9317736406},{"time":1788789900,"open":324468.8714187024,"high":324881.63668248634,"low":323889.08097938885,"close":324276.0401926177},{"time":1788789960,"open":324276.0401926177,"high":324713.9695571656,"low":323465.4597451621,"close":323903.85115242103},{"time":1788790020,"open":323903.85115242103,"high":324923.4041864015,"low":323299.94275309966,"close":323745.0663007213},{"time":1788790080,"open":323745.0663007213,"high":324300.9359069852,"low":323267.50101282395,"close":323616.56766726857},{"time":1788790140,"open":323616.56766726857,"high":324157.8054341504,"low":323230.77978332713,"close":323581.9780473636},{"time":1788790200,"open":323453.3746648353,"high":324309.20055022446,"low":323199.4927542769,"close":323581.19537242904},{"time":1788790260,"open":323581.19537242904,"high":324290.5934709549,"low":323365.3651440438,"close":323736.30816873617},{"time":1788790320,"open":323736.30816873617,"high":324159.78333379456,"low":323294.3446762425,"close":323649.4008548522},{"time":1788790380,"open":323649.4008548522,"high":324037.14883020666,"low":323116.15752950887,"close":323450.61299510224},{"time":1788790440,"open":323450.61299510224,"high":324086.2026316418,"low":323139.5430704795,"close":323539.9589079587},{"time":1788790500,"open":323837.9725046651,"high":324442.26678827364,"low":323542.1897953204,"close":323849.59297026036},{"time":1788790560,"open":323849.59297026036,"high":324515.6500017881,"low":323568.9619447691,"close":323936.05810394295},{"time":1788790620,"open":323936.05810394295,"high":324548.3826584776,"low":323525.41367034236,"close":323983.92517773574},{"time":1788790680,"open":323983.92517773574,"high":324347.89513625443,"low":323339.8342323594,"close":323566.88101624796},{"time":1788790740,"open":323566.88101624796,"high":324245.6055840997,"low":323458.7057740591,"close":323742.49516867957},{"time":1788790800,"open":324341.9436981961,"high":324796.79578585865,"low":323878.87111424765,"close":324144.01658260264},{"time":1788790860,"open":324144.01658260264,"high":324718.91178106365,"low":323737.9603838877,"close":324135.3100944646},{"time":1788790920,"open":324135.3100944646,"high":324772.200836976,"low":323808.22368187254,"close":324190.7243560827},{"time":1788790980,"open":324190.7243560827,"high":324694.316832181,"low":323809.14419717685,"close":324174.9105016752},{"time":1788791040,"open":324174.9105016752,"high":324698.4159903281,"low":323796.2154671262,"close":324119.91746690974},{"time":1788791100,"open":324174.94522642373,"high":324786.3407976492,"low":323877.3534035075,"close":324236.3845878738},{"time":1788791160,"open":324236.3845878738,"high":324835.5390466749,"low":324020.8756743284,"close":324326.97566415777},{"time":1788791220,"open":324326.97566415777,"high":324774.04123539274,"low":323820.316566655,"close":324180.5427750453},{"time":1788791280,"open":324180.5427750453,"high":324761.7416731363,"low":323905.8611538002,"close":324222.08867046534},{"time":1788791340,"open":324222.08867046534,"high":324655.1454669138,"low":323769.7523447546,"close":324116.40700625174},{"time":1788791400,"open":323824.04786507506,"high":324329.53112592123,"low":323365.6090462681,"close":323738.2225443225},{"time":1788791460,"open":323738.2225443225,"high":324464.70427192154,"low":323361.4612334682,"close":323758.9351903547},{"time":1788791520,"open":323758.9351903547,"high":324526.1466110125,"low":323448.3820869315,"close":323817.0443126744},{"time":1788791580,"open":323817.0443126744,"high":324239.4156952544,"low":323363.7826230028,"close":323774.9086816721}]},"pricing":{"MYR":"derived"},"outliers_excluded":15,"wicks_clipped":0}