{"as_of":"2026-09-07T02:37:17.443572+00:00","base":"BTC","window_minutes":1440,"series":{"MYR":[{"time":1788662220,"open":326306.754508087,"high":326690.10235510475,"low":326060.33275052847,"close":326306.754508087},{"time":1788662280,"open":326306.754508087,"high":326706.4360435381,"low":326116.7552084056,"close":326331.0368355383},{"time":1788662340,"open":326331.0368355383,"high":326767.6873751631,"low":326073.84626516805,"close":326247.4228603013},{"time":1788662400,"open":325948.9361068253,"high":326464.64494077215,"low":325883.43612408225,"close":326049.5615148635},{"time":1788662460,"open":326049.5615148635,"high":326399.369962403,"low":325863.19952533627,"close":326084.7951808617},{"time":1788662520,"open":326084.7951808617,"high":326374.89184551465,"low":325713.3466890522,"close":325990.98110877426},{"time":1788662580,"open":325990.98110877426,"high":326289.2184364052,"low":325712.9998410712,"close":325924.8402779496},{"time":1788662640,"open":325924.8402779496,"high":326264.74031951674,"low":325651.4230400735,"close":325891.2232413205},{"time":1788662700,"open":325873.07095669,"high":326246.5672298206,"low":325658.17027258815,"close":325745.6866191763},{"time":1788662760,"open":325745.6866191763,"high":326185.37534620427,"low":325666.7221376436,"close":325893.1500091467},{"time":1788662820,"open":325893.1500091467,"high":326201.6931818353,"low":325667.56429761375,"close":325888.56267223886},{"time":1788662880,"open":325888.56267223886,"high":326201.6931818353,"low":325636.2499066044,"close":325866.2781812867},{"time":1788662940,"open":325866.2781812867,"high":326201.6931818353,"low":325662.0110510076,"close":325878.6643929569},{"time":1788663000,"open":326028.37276440725,"high":326351.54995242675,"low":325811.767970808,"close":326022.8083494243},{"time":1788663060,"open":326022.8083494243,"high":326339.305953404,"low":325916.70908722427,"close":326025.43831234856},{"time":1788663120,"open":326025.43831234856,"high":326331.14328738884,"low":325813.8486984535,"close":326028.34213849984},{"time":1788663180,"open":326028.34213849984,"high":326433.17661257845,"low":325814.1706552586,"close":326038.2132083755},{"time":1788663240,"open":326038.2132083755,"high":326425.0139465633,"low":325855.9430202717,"close":326056.62988405995},{"time":1788663300,"open":326054.24628621235,"high":326373.65201763035,"low":325854.2806734119,"close":326051.2583414679},{"time":1788663360,"open":326051.2583414679,"high":326357.32680494443,"low":325821.27161191474,"close":326021.3549739714},{"time":1788663420,"open":326021.3549739714,"high":326357.32680494443,"low":325745.2584779317,"close":326011.4404296396},{"time":1788663480,"open":326011.4404296396,"high":326483.8472032606,"low":325803.35653525835,"close":326094.492847364},{"time":1788663540,"open":326094.492847364,"high":326463.44068740314,"low":325883.1372626391,"close":326098.1847452403},{"time":1788663600,"open":325716.8744896976,"high":326122.46864258137,"low":325528.90650941874,"close":325767.1608296524},{"time":1788663660,"open":325767.1608296524,"high":326081.70333400107,"low":325485.00193308917,"close":325736.30446044693},{"time":1788663720,"open":325736.30446044693,"high":326106.16251914925,"low":325496.2105147589,"close":325565.3320210732},{"time":1788663780,"open":325565.3320210732,"high":325808.16811342706,"low":325536.24647597515,"close":325762.7477959946},{"time":1788663840,"open":325762.7477959946,"high":326171.3870128778,"low":325537.35212818865,"close":325774.43285345036},{"time":1788663900,"open":325776.4350595888,"high":326116.3198759194,"low":325577.5183341458,"close":325803.46426976525},{"time":1788663960,"open":325803.46426976525,"high":326157.08543504286,"low":325571.4934731916,"close":325789.8190566251},{"time":1788664020,"open":325789.8190566251,"high":326095.93709635764,"low":325570.025355702,"close":325789.34355938307},{"time":1788664080,"open":325789.34355938307,"high":326148.93232321815,"low":325570.26423379057,"close":325799.13974102464},{"time":1788664140,"open":325799.13974102464,"high":326087.7839845329,"low":325560.04707030073,"close":325782.42571136437},{"time":1788664200,"open":325519.18418645766,"high":325820.2224594627,"low":325298.1936059656,"close":325517.33783485263},{"time":1788664260,"open":325517.33783485263,"high":325820.2224594627,"low":325486.46074814536,"close":325525.6375486489},{"time":1788664320,"open":325525.6375486489,"high":325820.2224594627,"low":325238.90794536896,"close":325481.4285770878},{"time":1788664380,"open":325481.4285770878,"high":325938.3470556788,"low":325299.32987183746,"close":325528.45096956735},{"time":1788664440,"open":325528.45096956735,"high":325999.44598475605,"low":325387.14084938436,"close":325612.41323291854},{"time":1788664500,"open":325607.3675024446,"high":326006.6138532306,"low":325389.9217586843,"close":325620.3794306682},{"time":1788664560,"open":325620.3794306682,"high":326022.9066485054,"low":325468.7449560062,"close":325666.37198732706},{"time":1788664620,"open":325666.37198732706,"high":326059.5654378738,"low":325456.5188748318,"close":325692.5024568908},{"time":1788664680,"open":325692.5024568908,"high":326063.63863669254,"low":325467.49504445866,"close":325732.0060300746},{"time":1788664740,"open":325732.0060300746,"high":326079.9314319674,"low":325507.5781536603,"close":325730.8168439541},{"time":1788664800,"open":325817.9965144869,"high":326195.724563562,"low":325542.71393287,"close":325801.2247490197},{"time":1788664860,"open":325801.2247490197,"high":326093.8673389849,"low":325486.3846432519,"close":325729.8225479378},{"time":1788664920,"open":325729.8225479378,"high":326044.9758711879,"low":325492.714259637,"close":325718.8354057617},{"time":1788664980,"open":325718.8354057617,"high":326036.8272932218,"low":325519.96579771774,"close":325717.2365348497},{"time":1788665040,"open":325717.2365348497,"high":326146.833095765,"low":325561.9356025027,"close":325759.7400163919},{"time":1788665100,"open":325773.7392766192,"high":326099.7320299178,"low":325477.7844030793,"close":325745.57517294795},{"time":1788665160,"open":325745.57517294795,"high":326030.466140688,"low":325356.2107633126,"close":325628.846398418},{"time":1788665220,"open":325628.846398418,"high":325920.45561073476,"low":325305.9971733922,"close":325557.5483121892},{"time":1788665280,"open":325557.5483121892,"high":325887.859898156,"low":325328.19661707693,"close":325543.0264119544},{"time":1788665340,"open":325543.0264119544,"high":325912.3066825901,"low":325355.02147713077,"close":325540.8546405126},{"time":1788665400,"open":325431.9607356664,"high":325994.7242809034,"low":325248.36032272095,"close":325547.25253318995},{"time":1788665460,"open":325547.25253318995,"high":326027.30909016734,"low":325399.3733029352,"close":325649.22420234594},{"time":1788665520,"open":325649.22420234594,"high":325966.2125727975,"low":325392.99254399166,"close":325603.8789626643},{"time":1788665580,"open":325603.8789626643,"high":326133.2097202751,"low":325426.6125997963,"close":325697.35317659826},{"time":1788665640,"open":325697.35317659826,"high":326051.7476971153,"low":325470.1292865317,"close":325708.13770060835},{"time":1788665700,"open":325709.8026752802,"high":326102.291892023,"low":325477.43329888635,"close":325706.4291746983},{"time":1788665760,"open":325706.4291746983,"high":326090.0725260856,"low":325480.1211599986,"close":325718.5099692473},{"time":1788665820,"open":325718.5099692473,"high":326171.53496566793,"low":325475.22932004614,"close":325786.77573570935},{"time":1788665880,"open":325786.77573570935,"high":326257.0705272294,"low":325592.34954374423,"close":325846.44139485736},{"time":1788665940,"open":325846.44139485736,"high":326216.33930743823,"low":325617.3390617278,"close":325858.698406231},{"time":1788666000,"open":325857.1032490747,"high":326255.4734199452,"low":325673.07194741885,"close":325911.2958978402},{"time":1788666060,"open":325911.2958978402,"high":326361.37407299044,"low":325769.069035336,"close":325992.77541092644},{"time":1788666120,"open":325992.77541092644,"high":326430.6168076738,"low":325749.1839978374,"close":325995.4602433957},{"time":1788666180,"open":325995.4602433957,"high":327218.46991487534,"low":325836.66201360663,"close":326184.5457698304},{"time":1788666240,"open":326184.5457698304,"high":326617.97950152296,"low":326063.34228060814,"close":326311.9716891861},{"time":1788666300,"open":326311.244618657,"high":326596.88628434023,"low":326065.01666930836,"close":326289.33469354094},{"time":1788666360,"open":326289.33469354094,"high":326625.3979350934,"low":325910.4013471774,"close":326214.2835448702},{"time":1788666420,"open":326214.2835448702,"high":326401.37782203296,"low":325748.1727036816,"close":326027.3317742056},{"time":1788666480,"open":326027.3317742056,"high":326295.47740494984,"low":325684.8575869461,"close":325943.44685723854},{"time":1788666540,"open":325943.44685723854,"high":326238.45410344354,"low":325666.3004956751,"close":325905.61514963716},{"time":1788666600,"open":325917.12998170534,"high":326249.98069531115,"low":325618.49618608307,"close":325900.29308776156},{"time":1788666660,"open":325900.29308776156,"high":326343.6651434233,"low":325647.03384181956,"close":325992.6674863256},{"time":1788666720,"open":325992.6674863256,"high":326482.1551971543,"low":325779.3368679199,"close":326053.2945989625},{"time":1788666780,"open":326053.2945989625,"high":326453.64253903326,"low":325828.01645689417,"close":326100.7016856048},{"time":1788666840,"open":326100.7016856048,"high":326412.9101702888,"low":325832.2541286676,"close":326077.31852933473},{"time":1788666900,"open":326061.0015088273,"high":326380.2842244679,"low":325815.57132115134,"close":326064.0556679143},{"time":1788666960,"open":326064.0556679143,"high":326368.065125323,"low":325783.1412469216,"close":326049.3331637541},{"time":1788667020,"open":326049.3331637541,"high":326421.01455495064,"low":325741.8604402768,"close":326018.5074063783},{"time":1788667080,"open":326018.5074063783,"high":326018.5074063783,"low":325726.2877338505,"close":325970.0037210746},{"time":1788667140,"open":325970.0037210746,"high":326347.69996008166,"low":325728.4794284182,"close":325994.9209537214},{"time":1788667200,"open":326015.00521552685,"high":326327.0731164502,"low":325737.0710998052,"close":325980.47678977804},{"time":1788667260,"open":325980.47678977804,"high":326335.21968441876,"low":325746.1634664839,"close":325976.9293270655},{"time":1788667320,"open":325976.9293270655,"high":326294.48684457596,"low":325622.0716767744,"close":325937.16560514143},{"time":1788667380,"open":325937.16560514143,"high":326168.2150410634,"low":325619.5995902994,"close":325843.7444051895},{"time":1788667440,"open":325843.7444051895,"high":326147.848621142,"low":325594.4109805212,"close":325863.32872296055},{"time":1788667500,"open":325848.29596839234,"high":326112.43726070184,"low":325582.7986033579,"close":325836.2687336055},{"time":1788667560,"open":325836.2687336055,"high":326112.43726070184,"low":325520.22094632755,"close":325799.7313728756},{"time":1788667620,"open":325799.7313728756,"high":326079.85249210027,"low":325482.5994086762,"close":325697.40185943776},{"time":1788667680,"open":325697.40185943776,"high":326010.6098588219,"low":325482.7419886553,"close":325698.301411833},{"time":1788667740,"open":325698.301411833,"high":326063.5601077995,"low":325481.17819739284,"close":325547.37440790626},{"time":1788667800,"open":325650.9564888041,"high":326261.0174447886,"low":325650.9564888041,"close":325889.53009513894},{"time":1788667860,"open":325889.53009513894,"high":326775.30330726167,"low":325744.58578270423,"close":325943.1130845284},{"time":1788667920,"open":325943.1130845284,"high":326293.6125811535,"low":325703.3477335816,"close":325847.3229179627},{"time":1788667980,"open":325847.3229179627,"high":326642.8805814448,"low":325638.1062764052,"close":325851.2321177479},{"time":1788668040,"open":325851.2321177479,"high":326195.82717205875,"low":325638.26218736474,"close":325849.60558089236},{"time":1788668100,"open":325842.0784275197,"high":326721.46457391273,"low":325615.9678535305,"close":325888.8919264688},{"time":1788668160,"open":325888.8919264688,"high":326131.2518499627,"low":325600.6613459649,"close":325838.30313702056},{"time":1788668220,"open":325838.30313702056,"high":326600.59628538205,"low":325599.3397425925,"close":325814.9075234371},{"time":1788668280,"open":325814.9075234371,"high":326102.731764475,"low":325582.6625243637,"close":325772.9396870629},{"time":1788668340,"open":325772.9396870629,"high":326520.30248693214,"low":325576.67906657915,"close":325772.485704596},{"time":1788668400,"open":325609.45503750356,"high":325898.81323822914,"low":325305.66066696594,"close":325561.8549822874},{"time":1788668460,"open":325561.8549822874,"high":326225.66747961583,"low":325244.24865701655,"close":325472.3017276533},{"time":1788668520,"open":325472.3017276533,"high":325813.2957998255,"low":325255.1971486559,"close":325466.6337391265},{"time":1788668580,"open":325466.6337391265,"high":326201.35682918935,"low":325240.26839837007,"close":325453.9560481757},{"time":1788668640,"open":325453.9560481757,"high":325894.74097925756,"low":325127.035891317,"close":325415.9115728717},{"time":1788668700,"open":325415.74708004575,"high":326210.45721276425,"low":325219.3780641048,"close":325474.5537763695},{"time":1788668760,"open":325474.5537763695,"high":325768.3362800834,"low":325244.2114340771,"close":325462.18681883137},{"time":1788668820,"open":325462.18681883137,"high":326155.3103261765,"low":325217.11997189984,"close":325455.0684510261},{"time":1788668880,"open":325455.0684510261,"high":325804.98659230163,"low":325218.50951912365,"close":325267.12886188884},{"time":1788668940,"open":325267.12886188884,"high":326222.2521684241,"low":325244.6128268656,"close":325319.96010196506},{"time":1788669000,"open":324963.1172729084,"high":325476.086269072,"low":324891.876089702,"close":325143.3376383319},{"time":1788669060,"open":325143.3376383319,"high":325836.1218368505,"low":324897.8162447101,"close":325114.80386289116},{"time":1788669120,"open":325114.80386289116,"high":325455.7473187597,"low":324860.54459513444,"close":325088.0019386028},{"time":1788669180,"open":325088.0019386028,"high":325423.20499825984,"low":324862.20232643257,"close":325093.4137690406},{"time":1788669240,"open":325093.4137690406,"high":325133.9851248176,"low":324843.2410114592,"close":325068.6106730821},{"time":1788669300,"open":325092.33392256644,"high":325390.00090878486,"low":324857.49217432016,"close":325066.87892551435},{"time":1788669360,"open":325066.87892551435,"high":325446.95412575686,"low":324887.37025843316,"close":325080.53470781434},{"time":1788669420,"open":325080.53470781434,"high":325430.68177805055,"low":324896.8249447093,"close":325081.02339154703},{"time":1788669480,"open":325081.02339154703,"high":325451.0222126834,"low":324886.20576991665,"close":325094.3503055927},{"time":1788669540,"open":325094.3503055927,"high":325406.2732564911,"low":324854.91811414016,"close":325063.3453033046},{"time":1788669600,"open":325240.19742054003,"high":325554.819843853,"low":325084.1163418324,"close":325290.0139116463},{"time":1788669660,"open":325290.0139116463,"high":325615.87434665556,"low":325050.6672459456,"close":325289.1065210415},{"time":1788669720,"open":325289.1065210415,"high":325685.06944983185,"low":325068.31511603715,"close":325309.2112773524},{"time":1788669780,"open":325309.2112773524,"high":325656.57734852395,"low":325107.6559561894,"close":325328.4300588139},{"time":1788669840,"open":325328.4300588139,"high":325611.80404646875,"low":325085.7889414872,"close":325301.61649718526},{"time":1788669900,"open":325300.63123745035,"high":325704.43446800526,"low":325126.20807434473,"close":325283.298407206},{"time":1788669960,"open":325283.298407206,"high":325802.1213766185,"low":325114.6074204318,"close":325368.0375117444},{"time":1788670020,"open":325368.0375117444,"high":325781.7699373241,"low":325109.6531142648,"close":325330.49114656827},{"time":1788670080,"open":325330.49114656827,"high":325651.5207258398,"low":325078.5546052294,"close":325326.1288342125},{"time":1788670140,"open":325326.1288342125,"high":325627.0989986865,"low":325270.98894787446,"close":325298.131366718},{"time":1788670200,"open":325186.889221276,"high":325487.26208463777,"low":324885.04860061826,"close":325140.75504076615},{"time":1788670260,"open":325140.75504076615,"high":325414.0219576592,"low":324899.798099017,"close":325088.72112572374},{"time":1788670320,"open":325088.72112572374,"high":325348.9196225672,"low":324891.93873718067,"close":325071.7840186453},{"time":1788670380,"open":325071.7840186453,"high":325393.67747794295,"low":324894.42944615945,"close":325058.0544740363},{"time":1788670440,"open":325058.0544740363,"high":325470.9865008648,"low":324770.5533789152,"close":325047.41527413676},{"time":1788670500,"open":325047.32534568076,"high":325438.34529668215,"low":324833.7895435525,"close":325140.75344018836},{"time":1788670560,"open":325140.75344018836,"high":325401.7252433243,"low":324843.028893433,"close":325043.2541650904},{"time":1788670620,"open":325043.2541650904,"high":325332.554031426,"low":324784.8707955237,"close":324878.8580923488},{"time":1788670680,"open":324878.8580923488,"high":325332.554031426,"low":324790.9337498224,"close":324990.48596112465},{"time":1788670740,"open":324990.48596112465,"high":325312.2095573383,"low":324790.9063958754,"close":324980.9850662239},{"time":1788670800,"open":325052.64477722195,"high":325457.1985612431,"low":324882.63456294127,"close":325073.3987027011},{"time":1788670860,"open":325073.3987027011,"high":325481.61731340166,"low":324916.8784311705,"close":325103.31530179066},{"time":1788670920,"open":325103.31530179066,"high":325542.66419379803,"low":324913.5843085627,"close":325120.2666891735},{"time":1788670980,"open":325120.2666891735,"high":325514.175649613,"low":324930.08864139183,"close":325134.5335761596},{"time":1788671040,"open":325134.5335761596,"high":325534.5246097452,"low":324828.23758230655,"close":325110.18657477957},{"time":1788671100,"open":325113.5471796253,"high":325379.1660711861,"low":324842.5613122626,"close":325017.76550978475},{"time":1788671160,"open":325017.76550978475,"high":325383.2359052812,"low":324866.2534799361,"close":325051.3841133718},{"time":1788671220,"open":325051.3841133718,"high":325423.93424623244,"low":324871.0607940589,"close":325060.9366758283},{"time":1788671280,"open":325060.9366758283,"high":325419.86441213737,"low":324875.64031692845,"close":325069.3364297521},{"time":1788671340,"open":325069.3364297521,"high":325354.7470666153,"low":324816.9579897328,"close":325049.61569403636},{"time":1788671400,"open":325117.08748603245,"high":325414.14083812525,"low":324855.0503430579,"close":325055.16028221376},{"time":1788671460,"open":325055.16028221376,"high":325312.37386597134,"low":324741.47041905904,"close":324972.00144640164},{"time":1788671520,"open":324972.00144640164,"high":325255.3843615652,"low":324739.43778819445,"close":324892.2782974874},{"time":1788671580,"open":324892.2782974874,"high":325214.67757270363,"low":324655.5675544443,"close":324830.3369854429},{"time":1788671640,"open":324830.3369854429,"high":325226.8896093621,"low":324651.90815622173,"close":324843.5730514128},{"time":1788671700,"open":324844.30903606233,"high":325227.6264624761,"low":324830.90895016515,"close":324882.8551186378},{"time":1788671760,"open":324882.8551186378,"high":325174.7075170601,"low":324708.87694586493,"close":324871.4616256497},{"time":1788671820,"open":324871.4616256497,"high":325195.0609576047,"low":324671.29544265324,"close":324849.2967091342},{"time":1788671880,"open":324849.2967091342,"high":325243.9092149118,"low":324695.96167563,"close":324887.8217047977},{"time":1788671940,"open":324887.8217047977,"high":325215.41439814935,"low":324789.4680856798,"close":324895.53706921235},{"time":1788672000,"open":324896.0858190778,"high":325305.51897794416,"low":324672.78721931827,"close":324891.01473126636},{"time":1788672060,"open":324891.01473126636,"high":325366.57940270915,"low":324788.6299742158,"close":324968.7798446655},{"time":1788672120,"open":324968.7798446655,"high":325391.00357261515,"low":324787.25426057435,"close":324974.46432518726},{"time":1788672180,"open":324974.46432518726,"high":325399.14496258384,"low":324890.2543386369,"close":325056.65662094555},{"time":1788672240,"open":325056.65662094555,"high":325362.5087077248,"low":324876.64850567933,"close":325052.79598935304},{"time":1788672300,"open":325048.08690356126,"high":325418.85467525513,"low":324863.2855093356,"close":325092.12701745104},{"time":1788672360,"open":325092.12701745104,"high":325496.1967594755,"low":324784.7078973572,"close":325067.79862970684},{"time":1788672420,"open":325067.79862970684,"high":325455.4903993595,"low":324857.2763142976,"close":325042.72708454716},{"time":1788672480,"open":325042.72708454716,"high":325398.5014951971,"low":324856.7629531597,"close":325037.40674497513},{"time":1788672540,"open":325037.40674497513,"high":325353.72449906956,"low":324851.9445125816,"close":325025.4814168043},{"time":1788672600,"open":325062.28596661513,"high":325390.566217778,"low":324885.26044832956,"close":325063.31945071573},{"time":1788672660,"open":325063.31945071573,"high":325512.6991263888,"low":324881.927084528,"close":325111.99031966925},{"time":1788672720,"open":325111.99031966925,"high":325524.91241724987,"low":324939.41259713523,"close":325151.18908913585},{"time":1788672780,"open":325151.18908913585,"high":325606.3343563237,"low":324902.23482895707,"close":325161.68211692077},{"time":1788672840,"open":325161.68211692077,"high":325748.82274970296,"low":325006.7695548215,"close":325245.04034371686},{"time":1788672900,"open":325219.09267811856,"high":325979.29353942064,"low":325170.4085985545,"close":325489.17158147803},{"time":1788672960,"open":325489.17158147803,"high":325967.0812229215,"low":325387.6854803612,"close":325628.118277551},{"time":1788673020,"open":325628.118277551,"high":325979.29353942064,"low":325420.6756393076,"close":325643.7320106147},{"time":1788673080,"open":325643.7320106147,"high":326554.85325401236,"low":325413.27359403286,"close":325641.4824518551},{"time":1788673140,"open":325641.4824518551,"high":326357.875350894,"low":325568.4780559837,"close":325842.05905158824},{"time":1788673200,"open":325943.6295738138,"high":326577.6958536172,"low":325811.9733392893,"close":326126.5376547945},{"time":1788673260,"open":326126.5376547945,"high":326496.2550317086,"low":325861.6713211926,"close":326122.2313659117},{"time":1788673320,"open":326122.2313659117,"high":326451.46257965884,"low":325761.1494464315,"close":326046.289313782},{"time":1788673380,"open":326046.289313782,"high":326280.4368536507,"low":325620.4120653846,"close":325888.67503645114},{"time":1788673440,"open":325888.67503645114,"high":326203.06807283754,"low":325666.42313082394,"close":325869.82706018386},{"time":1788673500,"open":325864.52860375174,"high":326254.77184650704,"low":325657.3384021829,"close":325875.40108998696},{"time":1788673560,"open":325875.40108998696,"high":326165.18839900667,"low":325546.68453519617,"close":325796.78617075627},{"time":1788673620,"open":325796.78617075627,"high":326030.8132277561,"low":325417.5713643569,"close":325659.1584533217},{"time":1788673680,"open":325659.1584533217,"high":326030.8132277561,"low":325449.51072658744,"close":325674.3133305508},{"time":1788673740,"open":325674.3133305508,"high":326116.3247003701,"low":325515.0947703109,"close":325694.58068383747},{"time":1788673800,"open":325468.39954455313,"high":325910.1964130258,"low":325314.66474197805,"close":325546.83758715633},{"time":1788673860,"open":325546.83758715633,"high":325902.0581188824,"low":325344.6275922284,"close":325541.98574076593},{"time":1788673920,"open":325541.98574076593,"high":325612.74176208506,"low":325332.704453249,"close":325549.4783705924},{"time":1788673980,"open":325549.4783705924,"high":325865.4357952372,"low":325273.03515444807,"close":325540.3242084471},{"time":1788674040,"open":325540.3242084471,"high":325861.3666481655,"low":325269.9484304853,"close":325496.4285833326},{"time":1788674100,"open":325496.7547172833,"high":325849.48569432256,"low":325294.5624562024,"close":325492.9701944124},{"time":1788674160,"open":325492.9701944124,"high":325780.31012479286,"low":325148.2156289383,"close":325402.56007920456},{"time":1788674220,"open":325402.56007920456,"high":325662.30474147736,"low":325131.1664424128,"close":325338.57956870476},{"time":1788674280,"open":325338.57956870476,"high":325678.5813460726,"low":325152.1704548192,"close":325358.74728254933},{"time":1788674340,"open":325358.74728254933,"high":325833.2090897274,"low":325201.94343147706,"close":325397.93961643206},{"time":1788674400,"open":325677.1630723028,"high":326116.87869252363,"low":325433.85120395356,"close":325724.32012125157},{"time":1788674460,"open":325724.32012125157,"high":325941.7550486426,"low":325401.3830877941,"close":325604.69380881864},{"time":1788674520,"open":325604.69380881864,"high":325953.97297728545,"low":325429.15824136377,"close":325634.74265124305},{"time":1788674580,"open":325634.74265124305,"high":325982.48147745215,"low":325436.4670290848,"close":325617.68515652226},{"time":1788674640,"open":325617.68515652226,"high":325998.7720489759,"low":325478.12681714725,"close":325657.8572759454},{"time":1788674700,"open":325669.9432003475,"high":325966.0698912334,"low":325490.72004240606,"close":325647.2716216412},{"time":1788674760,"open":325647.2716216412,"high":325966.0698912334,"low":325429.2069801804,"close":325615.02473535325},{"time":1788674820,"open":325615.02473535325,"high":325941.6331270759,"low":325413.0523115526,"close":325592.2206698679},{"time":1788674880,"open":325592.2206698679,"high":325949.77871512837,"low":325411.64408603066,"close":325598.19854732195},{"time":1788674940,"open":325598.19854732195,"high":325929.4147449971,"low":325409.1649524929,"close":325592.66637142416},{"time":1788675000,"open":325665.0814407984,"high":325961.1677120175,"low":325624.7631911295,"close":325647.1245468351},{"time":1788675060,"open":325647.1245468351,"high":326067.0839082846,"low":325460.7309920972,"close":325669.214026274},{"time":1788675120,"open":325669.214026274,"high":326152.6316052696,"low":325522.07319055306,"close":325750.6188573103},{"time":1788675180,"open":325750.6188573103,"high":326001.90471058176,"low":325461.3914044634,"close":325697.1963931607},{"time":1788675240,"open":325697.1963931607,"high":325981.5362112996,"low":325384.7636921804,"close":325614.42211339314},{"time":1788675300,"open":325637.6908294182,"high":325972.2392339118,"low":325428.03495481744,"close":325631.8722027331},{"time":1788675360,"open":325631.8722027331,"high":325935.57331520977,"low":325396.2177190074,"close":325616.25664142636},{"time":1788675420,"open":325616.25664142636,"high":325886.68542360706,"low":325358.91117013333,"close":325563.69596177514},{"time":1788675480,"open":325563.69596177514,"high":325882.6114326402,"low":325257.36144867534,"close":325501.6429862374},{"time":1788675540,"open":325501.6429862374,"high":325907.0553784415,"low":325319.1911889282,"close":325548.82978612784},{"time":1788675600,"open":325587.5985577881,"high":325937.717858009,"low":325420.2916777987,"close":325603.02793983405},{"time":1788675660,"open":325603.02793983405,"high":325888.8241444732,"low":325376.6867290172,"close":325596.1812594233},{"time":1788675720,"open":325596.1812594233,"high":325856.2283354493,"low":325297.2067385685,"close":325520.4484223482},{"time":1788675780,"open":325520.4484223482,"high":325856.2283354493,"low":325315.3668770393,"close":325503.293546344},{"time":1788675840,"open":325503.293546344,"high":325831.7814786814,"low":325093.6775015971,"close":325394.8112624879},{"time":1788675900,"open":325393.44176834205,"high":325683.72962218407,"low":325087.0566361956,"close":325308.9197312422},{"time":1788675960,"open":325308.9197312422,"high":325700.02745810273,"low":325110.97832065745,"close":325307.50810212013},{"time":1788676020,"open":325307.50810212013,"high":325724.47421198076,"low":325103.61700446816,"close":325313.05236367},{"time":1788676080,"open":325313.05236367,"high":325622.61273748893,"low":325118.5931887936,"close":325301.18579570344},{"time":1788676140,"open":325301.18579570344,"high":325340.8392813435,"low":325114.3808400279,"close":325284.95978355757},{"time":1788676200,"open":325351.45678877673,"high":325668.80230852036,"low":325082.69620654586,"close":325309.13524328277},{"time":1788676260,"open":325309.13524328277,"high":325717.70581142604,"low":325136.0805589252,"close":325309.5871308524},{"time":1788676320,"open":325309.5871308524,"high":325766.6093143317,"low":325183.59352447634,"close":325376.00454410043},{"time":1788676380,"open":325376.00454410043,"high":325713.63051951723,"low":325186.2127106085,"close":325382.1718576837},{"time":1788676440,"open":325382.1718576837,"high":325734.0069790613,"low":325138.8391158042,"close":325392.14820403233},{"time":1788676500,"open":325393.9258269862,"high":325723.560527079,"low":325063.3139833953,"close":325323.7990192571},{"time":1788676560,"open":325323.7990192571,"high":325646.12955780723,"low":325088.4233470951,"close":325263.83696354314},{"time":1788676620,"open":325263.83696354314,"high":325662.430814496,"low":325128.3668558635,"close":325284.624599756},{"time":1788676680,"open":325284.624599756,"high":325690.9580137014,"low":325145.80495452625,"close":325311.5547442776},{"time":1788676740,"open":325311.5547442776,"high":325695.0333278736,"low":325144.02136249514,"close":325324.53684876946},{"time":1788676800,"open":325259.1545362484,"high":325584.7571081135,"low":325069.68512647465,"close":325240.43814432045},{"time":1788676860,"open":325240.43814432045,"high":325596.98059351323,"low":324809.3080908049,"close":325110.96078789467},{"time":1788676920,"open":325110.96078789467,"high":325491.0437200486,"low":324878.3456013429,"close":325072.97275046346},{"time":1788676980,"open":325072.97275046346,"high":325470.67124438233,"low":324966.3604110484,"close":325138.9095465654},{"time":1788677040,"open":325138.9095465654,"high":325588.83160324674,"low":324954.99950324494,"close":325177.9949821597},{"time":1788677100,"open":325178.0748192819,"high":325544.092083767,"low":324914.0823624657,"close":325162.2248330118},{"time":1788677160,"open":325162.2248330118,"high":325446.30417656014,"low":324820.02642187994,"close":325053.16095485137},{"time":1788677220,"open":325053.16095485137,"high":325344.44177321973,"low":324827.7662549215,"close":325019.2934755521},{"time":1788677280,"open":325019.2934755521,"high":325405.559215224,"low":324526.9831001625,"close":324817.88703511073},{"time":1788677340,"open":324817.88703511073,"high":325364.8142538878,"low":324606.4259150023,"close":324921.957162063},{"time":1788677400,"open":325027.1328043409,"high":325535.3462872803,"low":324872.5074325034,"close":325116.2501978942},{"time":1788677460,"open":325116.2501978942,"high":325523.11884219624,"low":324939.1935460367,"close":325142.0425518832},{"time":1788677520,"open":325142.0425518832,"high":325543.4979173363,"low":324967.5118035177,"close":325158.8817600749},{"time":1788677580,"open":325158.8817600749,"high":325543.4979173363,"low":324964.76892433205,"close":325153.3235137338},{"time":1788677640,"open":325153.3235137338,"high":325572.0286225324,"low":324969.3399759819,"close":325177.50565296435},{"time":1788677700,"open":325189.79257651756,"high":325539.4947938749,"low":324909.242911424,"close":325165.92033464846},{"time":1788677760,"open":325165.92033464846,"high":325478.3552583675,"low":324937.49832510244,"close":325108.4432527661},{"time":1788677820,"open":325108.4432527661,"high":325531.3428558073,"low":324937.01440788,"close":325123.98550520925},{"time":1788677880,"open":325123.98550520925,"high":325506.88704160426,"low":324963.7258398876,"close":325141.3213775799},{"time":1788677940,"open":325141.3213775799,"high":325555.79867001023,"low":324951.11543614866,"close":325152.2637532557},{"time":1788678000,"open":325094.10130983137,"high":325489.4135633759,"low":324929.5354622543,"close":325128.45524581504},{"time":1788678060,"open":325128.45524581504,"high":325603.5202815401,"low":324933.62289838935,"close":325184.78283389885},{"time":1788678120,"open":325184.78283389885,"high":325550.54216239246,"low":324968.1343734857,"close":325168.95902630326},{"time":1788678180,"open":325168.95902630326,"high":325538.3164425891,"low":324965.2170993348,"close":325173.2247825414},{"time":1788678240,"open":325173.2247825414,"high":325558.69264226133,"low":324975.4771258965,"close":325174.76769289025},{"time":1788678300,"open":325176.68927728396,"high":325556.54123140045,"low":324968.276910456,"close":325171.9815418137},{"time":1788678360,"open":325171.9815418137,"high":325544.3154393506,"low":324962.79882704595,"close":325161.9984374837},{"time":1788678420,"open":325161.9984374837,"high":325564.6917594337,"low":324995.9861451995,"close":325184.8567008716},{"time":1788678480,"open":325184.8567008716,"high":325560.6164954171,"low":324864.24042954424,"close":325109.6447360438},{"time":1788678540,"open":325109.6447360438,"high":325422.0575188521,"low":324838.05208615854,"close":325027.27591061546},{"time":1788678600,"open":325084.6121073695,"high":325556.90703206504,"low":324899.89588248864,"close":325108.68393741106},{"time":1788678660,"open":325108.68393741106,"high":325455.0074593011,"low":324804.36064303695,"close":325011.6805844307},{"time":1788678720,"open":325011.6805844307,"high":325308.27207452105,"low":324595.0431342395,"close":324852.3276673499},{"time":1788678780,"open":324852.3276673499,"high":325084.0930144404,"low":324192.54082352313,"close":324595.1475721035},{"time":1788678840,"open":324595.1475721035,"high":325149.30874100927,"low":324304.2440203542,"close":324621.0019498629},{"time":1788678900,"open":324625.5445131658,"high":325467.71377310203,"low":324592.41236841964,"close":324954.1656065273},{"time":1788678960,"open":324954.1656065273,"high":325561.462691896,"low":324871.16825377056,"close":325137.1336885765},{"time":1788679020,"open":325137.1336885765,"high":325700.04805011326,"low":325057.16749064677,"close":325288.22063858504},{"time":1788679080,"open":325288.22063858504,"high":325618.5272511619,"low":325054.0248174419,"close":325290.2981902036},{"time":1788679140,"open":325290.2981902036,"high":325667.4397305327,"low":325042.407616488,"close":325227.19415191177},{"time":1788679200,"open":325601.3335234886,"high":326091.05430591333,"low":325460.2601272434,"close":325671.87724955304},{"time":1788679260,"open":325671.87724955304,"high":326164.5074278944,"low":325521.268333716,"close":325720.23503041145},{"time":1788679320,"open":325720.23503041145,"high":326254.28346587124,"low":325620.77874960576,"close":325826.00309383956},{"time":1788679380,"open":325826.00309383956,"high":326221.63763387967,"low":325667.8629108051,"close":325853.41502115165},{"time":1788679440,"open":325853.41502115165,"high":326172.6688858923,"low":325357.53103080887,"close":325731.1578563063},{"time":1788679500,"open":325578.54853999143,"high":325905.64583640377,"low":325236.1911926233,"close":325477.04156791564},{"time":1788679560,"open":325477.04156791564,"high":325995.3798131303,"low":325397.2147584659,"close":325574.22752402903},{"time":1788679620,"open":325574.22752402903,"high":326390.99588702945,"low":325410.2870035472,"close":325741.70658525586},{"time":1788679680,"open":325741.70658525586,"high":326060.6408871132,"low":325491.70123752614,"close":325695.86802651215},{"time":1788679740,"open":325695.86802651215,"high":325999.4586302542,"low":325448.2021264357,"close":325656.0862099047},{"time":1788679800,"open":325743.64812053595,"high":326095.272693997,"low":325478.5934038338,"close":325687.9730989458},{"time":1788679860,"open":325687.9730989458,"high":326119.7521769773,"low":325561.3622433823,"close":325748.6051743998},{"time":1788679920,"open":325748.6051743998,"high":326115.67226314725,"low":325516.6392136783,"close":325721.1447759525},{"time":1788679980,"open":325721.1447759525,"high":326058.5534695266,"low":325527.70633026364,"close":325727.8063575415},{"time":1788680040,"open":325727.8063575415,"high":326066.7132971867,"low":325500.6794867918,"close":325674.0422847279},{"time":1788680100,"open":325674.4538313599,"high":326038.5659071277,"low":325428.80592006777,"close":325669.3674516731},{"time":1788680160,"open":325669.3674516731,"high":326010.0064742275,"low":325352.4132472803,"close":325592.7426078248},{"time":1788680220,"open":325592.7426078248,"high":325924.32817552704,"low":325385.87387070025,"close":325586.1585923558},{"time":1788680280,"open":325586.1585923558,"high":325969.20728437015,"low":325433.3111598819,"close":325636.482804989},{"time":1788680340,"open":325636.482804989,"high":326034.48598814197,"low":325456.44613185077,"close":325649.5208863756},{"time":1788680400,"open":325428.9060305031,"high":325833.9961084181,"low":325333.587993335,"close":325522.3826886644},{"time":1788680460,"open":325522.3826886644,"high":325821.76464341907,"low":325282.43605997605,"close":325516.6781770972},{"time":1788680520,"open":325516.6781770972,"high":325948.1564484088,"low":325314.4489850202,"close":325554.02099993115},{"time":1788680580,"open":325554.02099993115,"high":325907.3848984121,"low":325321.26496452326,"close":325531.2509339656},{"time":1788680640,"open":325531.2509339656,"high":325948.1564484088,"low":325336.56499568094,"close":325560.5857953228},{"time":1788680700,"open":325561.4485032631,"high":325867.47686730284,"low":325268.37910967326,"close":325506.1362394894},{"time":1788680760,"open":325506.1362394894,"high":325879.70836471417,"low":325332.61069137877,"close":325524.34517536603},{"time":1788680820,"open":325524.34517536603,"high":325891.9398621255,"low":325334.33991435927,"close":325546.12221440824},{"time":1788680880,"open":325546.12221440824,"high":325900.09419373306,"low":325382.90717968444,"close":325541.2944411804},{"time":1788680940,"open":325541.2944411804,"high":325900.09419373306,"low":325391.7312694372,"close":325583.78067246},{"time":1788681000,"open":325557.11525989295,"high":325820.4040605163,"low":325259.9176847482,"close":325498.70633228746},{"time":1788681060,"open":325498.70633228746,"high":325751.0979185114,"low":325249.74813957175,"close":325412.83254327107},{"time":1788681120,"open":325412.83254327107,"high":325771.48207792465,"low":325208.99202661327,"close":325440.83304223086},{"time":1788681180,"open":325440.83304223086,"high":325503.226540047,"low":325254.3706881827,"close":325440.91411244194},{"time":1788681240,"open":325440.91411244194,"high":325489.3315315259,"low":325274.2400589784,"close":325459.54855197703},{"time":1788681300,"open":325462.82111591066,"high":325823.68025292765,"low":325277.69499177655,"close":325471.83233351435},{"time":1788681360,"open":325471.83233351435,"high":326319.2770556365,"low":325352.5180348227,"close":325570.59434627544},{"time":1788681420,"open":325570.59434627544,"high":325888.91021894425,"low":325280.58955173247,"close":325509.4072705238},{"time":1788681480,"open":325509.4072705238,"high":325774.7577784152,"low":325310.4583341783,"close":325507.0166960644},{"time":1788681540,"open":325507.0166960644,"high":325892.9870918203,"low":325202.546893425,"close":325489.4819517714},{"time":1788681600,"open":325400.7938581942,"high":325690.0677160288,"low":325114.85862513067,"close":325294.1843693185},{"time":1788681660,"open":325294.1843693185,"high":325653.385857797,"low":325136.81623048434,"close":325290.8803367897},{"time":1788681720,"open":325290.8803367897,"high":325649.3100957712,"low":325107.070376974,"close":325298.11514093896},{"time":1788681780,"open":325298.11514093896,"high":325628.93128564244,"low":325113.8804798291,"close":325234.6263107332},{"time":1788681840,"open":325234.6263107332,"high":325796.0375286984,"low":325166.7826144077,"close":325344.6032801785},{"time":1788681900,"open":325343.8063922874,"high":325856.37581572065,"low":325196.2919249103,"close":325468.0960628468},{"time":1788681960,"open":325468.0960628468,"high":325819.6940473362,"low":325244.74410256394,"close":325421.44332767883},{"time":1788682020,"open":325421.44332767883,"high":325770.7850228235,"low":325267.7864048714,"close":325439.9949039949},{"time":1788682080,"open":325439.9949039949,"high":325876.75457593426,"low":325273.1040089137,"close":325476.44467462663},{"time":1788682140,"open":325476.44467462663,"high":325941.96660861786,"low":325325.46042894427,"close":325530.6904690244},{"time":1788682200,"open":326003.9203709644,"high":326460.6928375989,"low":325849.81718472735,"close":326039.68695288507},{"time":1788682260,"open":326039.68695288507,"high":326428.03942129645,"low":325900.51508807926,"close":326036.26100710564},{"time":1788682320,"open":326036.26100710564,"high":326350.4875575782,"low":325793.220586728,"close":325976.5077777866},{"time":1788682380,"open":325976.5077777866,"high":326383.1409738806,"low":325872.6714243957,"close":326010.90994677995},{"time":1788682440,"open":326010.90994677995,"high":326354.569234616,"low":325869.11451135733,"close":326029.80245115474},{"time":1788682500,"open":326010.63338432944,"high":326306.81101360713,"low":325871.5122254887,"close":326002.09289129754},{"time":1788682560,"open":326002.09289129754,"high":326306.81101360713,"low":325778.32154191425,"close":325941.6513199547},{"time":1788682620,"open":325941.6513199547,"high":326184.3679019934,"low":325683.92031374,"close":325838.56743122346},{"time":1788682680,"open":325838.56743122346,"high":326208.8565243161,"low":325733.32186802034,"close":325841.323478684},{"time":1788682740,"open":325841.323478684,"high":326217.0193984237,"low":325818.546985641,"close":325845.3118217136},{"time":1788682800,"open":325756.37035637884,"high":326083.0929202315,"low":325701.1746873703,"close":325749.9770781496},{"time":1788682860,"open":325749.9770781496,"high":326058.6109822276,"low":325571.90906908736,"close":325707.0748187607},{"time":1788682920,"open":325707.0748187607,"high":326091.2535662328,"low":325597.08700040774,"close":325712.35406083625},{"time":1788682980,"open":325712.35406083625,"high":326066.7716282289,"low":325583.0461429891,"close":325689.7789650367},{"time":1788683040,"open":325689.7789650367,"high":326058.6109822276,"low":325575.18312896736,"close":325681.7173232148},{"time":1788683100,"open":325683.2268529245,"high":325743.8957605848,"low":325578.122802978,"close":325691.677861823},{"time":1788683160,"open":325691.677861823,"high":325994.8367882274,"low":325582.12061347894,"close":325682.87559717736},{"time":1788683220,"open":325682.87559717736,"high":325994.8367882274,"low":325512.3618545939,"close":325651.939483721},{"time":1788683280,"open":325651.939483721,"high":326027.47952353046,"low":325517.3633342383,"close":325634.3884589941},{"time":1788683340,"open":325634.3884589941,"high":326002.99747205316,"low":325530.69725742546,"close":325659.60340290645},{"time":1788683400,"open":324976.6655132693,"high":325270.47803296923,"low":324831.1378704244,"close":324966.87928801443},{"time":1788683460,"open":324966.87928801443,"high":325274.54981803295,"low":324827.52586274967,"close":324927.6131645661},{"time":1788683520,"open":324927.6131645661,"high":324977.1003989898,"low":324817.7681581811,"close":324911.83862555545},{"time":1788683580,"open":324911.83862555545,"high":325319.3394537343,"low":324819.3994221474,"close":324946.0640823775},{"time":1788683640,"open":324946.0640823775,"high":325003.20606138435,"low":324823.3943739635,"close":324912.7724086912},{"time":1788683700,"open":324901.05342577246,"high":325283.17597750557,"low":324791.90594345075,"close":324893.39632464736},{"time":1788683760,"open":324893.39632464736,"high":325242.4595954831,"low":324792.8122983392,"close":324872.9183036726},{"time":1788683820,"open":324872.9183036726,"high":325270.9610628988,"low":324775.5597363784,"close":324864.71141891566},{"time":1788683880,"open":324864.71141891566,"high":325234.3163190786,"low":324782.8108969511,"close":324866.4219284956},{"time":1788683940,"open":324866.4219284956,"high":325824.3899196234,"low":324807.49224005936,"close":324893.5556756148},{"time":1788684000,"open":325164.8490585473,"high":325522.19439721183,"low":324996.5690255075,"close":325124.79714909045},{"time":1788684060,"open":325124.79714909045,"high":325444.7686730994,"low":325011.0766170236,"close":325093.0390384675},{"time":1788684120,"open":325093.0390384675,"high":325448.8437112106,"low":324998.422223328,"close":325059.5951742822},{"time":1788684180,"open":325059.5951742822,"high":325432.5435587659,"low":324926.94342480967,"close":325058.7665293065},{"time":1788684240,"open":325058.7665293065,"high":325469.2189017665,"low":324955.2938696325,"close":325112.35006718093},{"time":1788684300,"open":325111.2236477854,"high":325472.1662699169,"low":325014.93590323784,"close":325128.2633882507},{"time":1788684360,"open":325128.2633882507,"high":325431.4160299933,"low":324948.5972683141,"close":325048.5376977668},{"time":1788684420,"open":325048.5376977668,"high":325439.56607797806,"low":324961.3034517818,"close":325070.1945101059},{"time":1788684480,"open":325070.1945101059,"high":325390.66579006973,"low":324901.0024962115,"close":325076.46470545523},{"time":1788684540,"open":325076.46470545523,"high":325451.7911499551,"low":324907.25187081617,"close":325041.9180259067},{"time":1788684600,"open":325038.80298797257,"high":325477.1970785792,"low":324959.0580440165,"close":325080.2061504709},{"time":1788684660,"open":325080.2061504709,"high":325546.4718225488,"low":325025.19869983726,"close":325158.95618359756},{"time":1788684720,"open":325158.95618359756,"high":325554.6217924275,"low":325094.1445822235,"close":325198.53534953383},{"time":1788684780,"open":325198.53534953383,"high":325729.8461448211,"low":325087.0222864531,"close":325291.86949286325},{"time":1788684840,"open":325291.86949286325,"high":325754.2960544574,"low":325283.5648225264,"close":325374.8365525796},{"time":1788684900,"open":325389.37664813997,"high":326614.6737681559,"low":325314.16199858725,"close":325453.27925337304},{"time":1788684960,"open":325453.27925337304,"high":325858.506781867,"low":325261.2141557254,"close":325473.02639983356},{"time":1788685020,"open":325473.02639983356,"high":325715.8759354979,"low":325270.21293399576,"close":325387.50773398555},{"time":1788685080,"open":325387.50773398555,"high":325695.50010030234,"low":325222.4927845192,"close":325267.71532377024},{"time":1788685140,"open":325267.71532377024,"high":325732.1766036544,"low":325248.38757109945,"close":325368.5805300051},{"time":1788685200,"open":325346.93207856984,"high":325743.1031274729,"low":325239.87638670683,"close":325361.9067593458},{"time":1788685260,"open":325361.9067593458,"high":325690.12948080915,"low":325128.3155804996,"close":325352.5055734422},{"time":1788685320,"open":325352.5055734422,"high":325710.5039602952,"low":325077.90053320857,"close":325263.4856085882},{"time":1788685380,"open":325263.4856085882,"high":325808.30146182835,"low":325241.9212539078,"close":325408.6614207164},{"time":1788685440,"open":325408.6614207164,"high":325840.9006290061,"low":325322.6822852846,"close":325467.4515775423},{"time":1788685500,"open":325460.8262046222,"high":325793.5195245098,"low":325318.0417476315,"close":325465.2911996496},{"time":1788685560,"open":325465.2911996496,"high":325760.92102093645,"low":325270.75469984853,"close":325430.4106133561},{"time":1788685620,"open":325430.4106133561,"high":325764.9958338831,"low":325280.7465210254,"close":325409.87895662454},{"time":1788685680,"open":325409.87895662454,"high":325914.9489503203,"low":325295.70819851395,"close":325654.65043269674},{"time":1788685740,"open":325654.65043269674,"high":325830.1928410297,"low":325309.76502905233,"close":325363.9572497216},{"time":1788685800,"open":325483.58360043593,"high":326104.89043523197,"low":325483.58360043593,"close":325700.9111571672},{"time":1788685860,"open":325700.9111571672,"high":326113.0430574928,"low":325487.0667564479,"close":325725.59737652825},{"time":1788685920,"open":325725.59737652825,"high":326178.26403557986,"low":325660.8224722061,"close":325760.5663845504},{"time":1788685980,"open":325760.5663845504,"high":326166.0351021885,"low":325660.2337062818,"close":325773.34279204265},{"time":1788686040,"open":325773.34279204265,"high":326214.9508357538,"low":325663.68168791034,"close":325789.2714477155},{"time":1788686100,"open":325791.418392113,"high":326270.0929792817,"low":325717.15131236723,"close":325806.2904040485},{"time":1788686160,"open":325806.2904040485,"high":326266.0166412884,"low":325760.43577647407,"close":325860.0437475513},{"time":1788686220,"open":325860.0437475513,"high":326302.7036832276,"low":325754.3614682632,"close":325902.07518040366},{"time":1788686280,"open":325902.07518040366,"high":326221.1769233627,"low":325791.3874304345,"close":325903.29596996435},{"time":1788686340,"open":325903.29596996435,"high":326221.1769233627,"low":325696.73039666394,"close":325881.37809064385},{"time":1788686400,"open":325931.97380829824,"high":326271.8253975321,"low":325783.7852891906,"close":325885.22409514146},{"time":1788686460,"open":325885.22409514146,"high":326320.749048064,"low":325787.36704487825,"close":325939.9255001577},{"time":1788686520,"open":325939.9255001577,"high":326385.9805821066,"low":325767.09126819065,"close":325992.99636116624},{"time":1788686580,"open":325992.99636116624,"high":326447.13514527155,"low":325815.07611569326,"close":326021.86931074195},{"time":1788686640,"open":326021.86931074195,"high":326414.51937825023,"low":325860.56816996966,"close":325943.5281891894},{"time":1788686700,"open":325941.22160692094,"high":326359.2092166069,"low":325874.6198709702,"close":325997.42329136585},{"time":1788686760,"open":325997.42329136585,"high":326404.05557889777,"low":325893.56801357254,"close":326021.8743050082},{"time":1788686820,"open":326021.8743050082,"high":326424.44028902997,"low":325971.08701855026,"close":326059.52037882275},{"time":1788686880,"open":326059.52037882275,"high":326505.9791295588,"low":325972.0140646249,"close":326099.2258400127},{"time":1788686940,"open":326099.2258400127,"high":326489.671361453,"low":325955.4586920839,"close":326081.58160416904},{"time":1788687000,"open":325736.8465758509,"high":326095.6333163029,"low":325567.02521801845,"close":325708.2510425489},{"time":1788687060,"open":325708.2510425489,"high":326103.7785800301,"low":325612.2268517635,"close":325721.31639099855},{"time":1788687120,"open":325721.31639099855,"high":326152.65016239294,"low":325627.07638697844,"close":325752.2068910954},{"time":1788687180,"open":325752.2068910954,"high":326120.06910748436,"low":325667.17963609943,"close":325774.2428114435},{"time":1788687240,"open":325774.2428114435,"high":326173.0133217108,"low":325608.4718295387,"close":325744.6405691867},{"time":1788687300,"open":325721.30446141266,"high":326031.54866263317,"low":325546.22952239006,"close":325652.8409982907},{"time":1788687360,"open":325652.8409982907,"high":325946.0295204659,"low":325459.18280829315,"close":325590.6428165192},{"time":1788687420,"open":325590.6428165192,"high":325897.1614392274,"low":325387.4339802107,"close":325541.1998162046},{"time":1788687480,"open":325541.1998162046,"high":325860.5103782985,"low":325383.40445758053,"close":325470.12571261555},{"time":1788687540,"open":325470.12571261555,"high":325803.4976168537,"low":325328.15257302544,"close":325431.39190947753},{"time":1788687600,"open":325325.6487621345,"high":325620.28423986933,"low":325031.2991036467,"close":325210.98373788537},{"time":1788687660,"open":325210.98373788537,"high":325599.92915552604,"low":325152.509577035,"close":325260.2624194877},{"time":1788687720,"open":325260.2624194877,"high":325571.4320374454,"low":325103.42242548696,"close":325216.1655605979},{"time":1788687780,"open":325216.1655605979,"high":325547.00593623344,"low":324952.78996244544,"close":325144.8532050374},{"time":1788687840,"open":325144.8532050374,"high":325518.5088181528,"low":324991.41591611685,"close":325102.2077607619},{"time":1788687900,"open":325101.6517298401,"high":325465.0289464437,"low":325003.5981076998,"close":325101.2275074783},{"time":1788687960,"open":325101.2275074783,"high":325452.815916726,"low":324953.5879719663,"close":325090.4270795163},{"time":1788688020,"open":325090.4270795163,"high":325481.31298606726,"low":324997.39390682545,"close":325098.8864668997},{"time":1788688080,"open":325098.8864668997,"high":325444.67389691423,"low":324993.5576394758,"close":325099.8864970141},{"time":1788688140,"open":325099.8864970141,"high":325481.31298606726,"low":324986.14957398444,"close":325098.76610606135},{"time":1788688200,"open":325087.7470941407,"high":325413.288801065,"low":325016.425668027,"close":325081.16097970743},{"time":1788688260,"open":325081.16097970743,"high":325437.71403259493,"low":324985.0862889987,"close":325080.5372570183},{"time":1788688320,"open":325080.5372570183,"high":325482.49362373305,"low":324987.6572957917,"close":325093.2756091385},{"time":1788688380,"open":325093.2756091385,"high":325494.70623949805,"low":325016.7310549351,"close":325101.221571648},{"time":1788688440,"open":325101.221571648,"high":325441.78490451653,"low":324984.0670395185,"close":325104.1813623322},{"time":1788688500,"open":325104.3626059028,"high":325413.47021696105,"low":324987.39794441126,"close":325086.31973340135},{"time":1788688560,"open":325086.31973340135,"high":325474.5333298281,"low":324984.99056520226,"close":325082.6035873769},{"time":1788688620,"open":325082.6035873769,"high":325486.74595240154,"low":324986.0878799766,"close":325102.3895560986},{"time":1788688680,"open":325102.3895560986,"high":325669.93529100274,"low":324960.2565118703,"close":325182.045345105},{"time":1788688740,"open":325182.045345105,"high":325555.95081365085,"low":325073.5479964679,"close":325240.57729113783},{"time":1788688800,"open":325250.3049242026,"high":325651.1787941231,"low":325132.29080321046,"close":325276.5637840814},{"time":1788688860,"open":325276.5637840814,"high":325663.39178196434,"low":325182.15624504973,"close":325298.04974101833},{"time":1788688920,"open":325298.04974101833,"high":325752.9536927999,"low":325202.4558449115,"close":325336.7390921426},{"time":1788688980,"open":325336.7390921426,"high":325732.59871306457,"low":325282.3984817032,"close":325354.3942101279},{"time":1788689040,"open":325354.3942101279,"high":325736.6697090116,"low":325282.21882330324,"close":325356.24116745684},{"time":1788689100,"open":325373.1877248801,"high":325814.7042013413,"low":325254.9598281611,"close":325416.9180021575},{"time":1788689160,"open":325416.9180021575,"high":325802.49057737243,"low":325283.7968419424,"close":325364.6727102005},{"time":1788689220,"open":325364.6727102005,"high":325676.28312969423,"low":325245.8043307843,"close":325370.002826053},{"time":1788689280,"open":325370.002826053,"high":325757.7072894866,"low":325286.3087384647,"close":325358.80971966375},{"time":1788689340,"open":325358.80971966375,"high":325700.71037763194,"low":325322.2203440965,"close":325395.7813388363},{"time":1788689400,"open":325363.97150980507,"high":325705.50802953826,"low":325267.69547850086,"close":325320.91135000024},{"time":1788689460,"open":325320.91135000024,"high":325672.94154954527,"low":325294.94813828,"close":325358.56987111067},{"time":1788689520,"open":325358.56987111067,"high":325668.87073954614,"low":325291.62921827973,"close":325360.11021621095},{"time":1788689580,"open":325360.11021621095,"high":325685.15397954267,"low":325291.3080394425,"close":325360.3315479577},{"time":1788689640,"open":325360.3315479577,"high":325677.0123595444,"low":325294.22672186274,"close":325357.4300545847},{"time":1788689700,"open":325354.87335575314,"high":325833.2134917932,"low":325318.61173945817,"close":325434.6234830171},{"time":1788689760,"open":325434.6234830171,"high":325833.2134917932,"low":325375.14393345657,"close":325446.72839329194},{"time":1788689820,"open":325446.72839329194,"high":325780.2933776607,"low":325366.71286189376,"close":325442.7426026522},{"time":1788689880,"open":325442.7426026522,"high":325914.62905199704,"low":325371.324223711,"close":325527.5963730492},{"time":1788689940,"open":325527.5963730492,"high":325939.0537200582,"low":325461.77037984185,"close":325583.770344375},{"time":1788690000,"open":325595.4475287678,"high":325995.52381093486,"low":325453.9699117009,"close":325574.4507736093},{"time":1788690060,"open":325574.4507736093,"high":325995.52381093486,"low":325456.19254506665,"close":325587.63057017274},{"time":1788690120,"open":325587.63057017274,"high":325975.169190884,"low":325483.62441501446,"close":325580.90432794456},{"time":1788690180,"open":325580.90432794456,"high":325983.3110389043,"low":325480.09849397105,"close":325580.73718277237},{"time":1788690240,"open":325580.73718277237,"high":325926.31810276187,"low":325493.67945249187,"close":325593.92272774683},{"time":1788690300,"open":325592.79041471425,"high":325872.2628056767,"low":325435.42912971525,"close":325536.02914072975},{"time":1788690360,"open":325536.02914072975,"high":325884.4755352351,"low":325442.7692441319,"close":325521.46838725434},{"time":1788690420,"open":325521.46838725434,"high":325933.32645346853,"low":325435.93154933915,"close":325529.14951353177},{"time":1788690480,"open":325529.14951353177,"high":325937.3973633213,"low":325506.9029324206,"close":325589.4772200777},{"time":1788690540,"open":325589.4772200777,"high":325937.3973633213,"low":325512.5301957248,"close":325601.3733332122},{"time":1788690600,"open":325589.55446803354,"high":325962.203159711,"low":325494.71011427447,"close":325583.09283911105},{"time":1788690660,"open":325583.09283911105,"high":325913.35401469615,"low":325528.0189718305,"close":325594.5276941126},{"time":1788690720,"open":325594.5276941126,"high":325913.35401469615,"low":325515.54680643184,"close":325578.10005083535},{"time":1788690780,"open":325578.10005083535,"high":325905.212490527,"low":325521.54905960214,"close":325582.296612078},{"time":1788690840,"open":325582.296612078,"high":325958.1323976264,"low":325561.44990891323,"close":325599.35626742},{"time":1788690900,"open":325603.0221398081,"high":325961.802309419,"low":325527.73451685294,"close":325614.298300416},{"time":1788690960,"open":325614.298300416,"high":325961.802309419,"low":325527.0701417787,"close":325610.8526997272},{"time":1788691020,"open":325610.8526997272,"high":325912.9526144193,"low":325478.1674257637,"close":325582.05299353646},{"time":1788691080,"open":325582.05299353646,"high":325921.0942302526,"low":325469.9428870424,"close":325543.926822977},{"time":1788691140,"open":325543.926822977,"high":325969.9439252523,"low":325464.07909598853,"close":325546.00993934943},{"time":1788691200,"open":325469.4904485189,"high":325872.97553349467,"low":325435.54460503586,"close":325537.46115885384},{"time":1788691260,"open":325537.46115885384,"high":325938.09315068636,"low":325467.3798384843,"close":325548.416356447},{"time":1788691320,"open":325548.416356447,"high":325905.5343420905,"low":325484.77658447274,"close":325563.84416674724},{"time":1788691380,"open":325563.84416674724,"high":326047.97912969725,"low":325478.9733398978,"close":325565.4688142414},{"time":1788691440,"open":325565.4688142414,"high":326019.4901721759,"low":325565.4688142414,"close":325645.2085815508},{"time":1788691500,"open":325618.07529591874,"high":325992.32570079615,"low":325556.940407652,"close":325620.6515376347},{"time":1788691560,"open":325620.6515376347,"high":325988.25618882827,"low":325563.02463495336,"close":325618.2411208462},{"time":1788691620,"open":325618.2411208462,"high":325935.3525332455,"low":325491.24224433576,"close":325560.89070788526},{"time":1788691680,"open":325560.89070788526,"high":325866.17082979117,"low":325471.7077037333,"close":325508.0784678526},{"time":1788691740,"open":325508.0784678526,"high":325882.44887766277,"low":325448.1580858207,"close":325529.06194004056},{"time":1788691800,"open":325554.6595163672,"high":325908.07424213545,"low":325496.4451651169,"close":325552.95150343963},{"time":1788691860,"open":325552.95150343963,"high":325936.56306591816,"low":325439.0847224825,"close":325523.97507939924},{"time":1788691920,"open":325523.97507939924,"high":325936.56306591816,"low":325497.0284358887,"close":325565.12831855676},{"time":1788691980,"open":325565.12831855676,"high":325944.7027298561,"low":325507.02564501186,"close":325566.8230906712},{"time":1788692040,"open":325566.8230906712,"high":325960.9820577319,"low":325536.43522773957,"close":325613.98004497075},{"time":1788692100,"open":325595.17482916435,"high":325970.64397994947,"low":325533.3124161285,"close":325599.8305584166},{"time":1788692160,"open":325599.8305584166,"high":325986.92236764374,"low":325495.66455507645,"close":325618.4234183967},{"time":1788692220,"open":325618.4234183967,"high":326019.47914303216,"low":325488.04329021357,"close":325617.9790275737},{"time":1788692280,"open":325617.9790275737,"high":325990.9919645673,"low":325516.466197678,"close":325650.797820805},{"time":1788692340,"open":325650.797820805,"high":325990.9919645673,"low":325466.50659395725,"close":325606.7989677121},{"time":1788692400,"open":325525.8338675344,"high":325840.76538661716,"low":325398.13414769154,"close":325505.8165701746},{"time":1788692460,"open":325505.8165701746,"high":325796.0109518243,"low":325173.01393792225,"close":325389.30012622155},{"time":1788692520,"open":325389.30012622155,"high":325820.42246171134,"low":325279.8568664189,"close":325423.41530090576},{"time":1788692580,"open":325423.41530090576,"high":325840.76538661716,"low":325358.74806524406,"close":325470.0407481453},{"time":1788692640,"open":325470.0407481453,"high":325852.97114156064,"low":325258.4629390952,"close":325432.99721603136},{"time":1788692700,"open":325413.79934474657,"high":325760.5182858412,"low":325249.8494498648,"close":325360.9095541958},{"time":1788692760,"open":325360.9095541958,"high":325801.20173552225,"low":325260.76597376174,"close":325391.35157418967},{"time":1788692820,"open":325391.35157418967,"high":325805.2700804903,"low":325161.0047071458,"close":325382.94448633393},{"time":1788692880,"open":325382.94448633393,"high":325699.4931113197,"low":325159.4465422259,"close":325309.99222783255},{"time":1788692940,"open":325309.99222783255,"high":325630.33124686196,"low":325115.20672322495,"close":325293.14855129755},{"time":1788693000,"open":325323.2151365765,"high":325713.32237069315,"low":325146.32068728516,"close":325306.6928075708},{"time":1788693060,"open":325306.6928075708,"high":325672.6351606734,"low":325163.49316114595,"close":325351.93266645214},{"time":1788693120,"open":325351.93266645214,"high":325672.6351606734,"low":325086.1957214188,"close":325279.14601430536},{"time":1788693180,"open":325279.14601430536,"high":325754.0095807128,"low":325045.8982849753,"close":325241.8051362392},{"time":1788693240,"open":325241.8051362392,"high":325754.0095807128,"low":325184.7847325366,"close":325391.0936896494},{"time":1788693300,"open":325391.09118307545,"high":326717.5879830249,"low":325285.69616875355,"close":325445.3288083879},{"time":1788693360,"open":325445.3288083879,"high":325733.66346649005,"low":325283.37701451534,"close":325440.74638790253},{"time":1788693420,"open":325440.74638790253,"high":325766.2132342551,"low":325283.4742976768,"close":325453.03516910033},{"time":1788693480,"open":325453.03516910033,"high":325672.6326519307,"low":325214.8616012053,"close":325397.60008754313},{"time":1788693540,"open":325397.60008754313,"high":325441.8547984767,"low":325211.71922139695,"close":325372.40004744293},{"time":1788693600,"open":325356.740370235,"high":325717.9864022249,"low":325065.36929774727,"close":325303.5234590275},{"time":1788693660,"open":325303.5234590275,"high":325486.08046871517,"low":325056.558470874,"close":325217.702089776},{"time":1788693720,"open":325217.702089776,"high":325591.8621225968,"low":325086.47220609454,"close":325259.1380252929},{"time":1788693780,"open":325259.1380252929,"high":325628.47884894046,"low":325098.79874968267,"close":325261.3884893834},{"time":1788693840,"open":325261.3884893834,"high":325587.7935974475,"low":325119.5129802198,"close":325267.1692566835},{"time":1788693900,"open":325290.9063223866,"high":325656.31110404053,"low":324987.34719339974,"close":325188.53720262286},{"time":1788693960,"open":325188.53720262286,"high":325452.87000111066,"low":324978.33411753265,"close":325097.59734422143},{"time":1788694020,"open":325097.59734422143,"high":325721.4122569781,"low":324979.5950584046,"close":325198.8408784615},{"time":1788694080,"open":325198.8408784615,"high":325843.47691873607,"low":325176.926261934,"close":325432.96930379147},{"time":1788694140,"open":325432.96930379147,"high":325664.44874815777,"low":324957.9710715258,"close":325203.4419962415},{"time":1788694200,"open":325273.61629565735,"high":325576.0042242456,"low":324986.62790433486,"close":325168.7628212323},{"time":1788694260,"open":325168.7628212323,"high":325547.51632387604,"low":325070.1166594472,"close":325206.2497975943},{"time":1788694320,"open":325206.2497975943,"high":325612.63152472087,"low":325074.53901939554,"close":325260.75534521},{"time":1788694380,"open":325260.75534521,"high":325677.7467255657,"low":325125.1623554767,"close":325301.2675840326},{"time":1788694440,"open":325301.2675840326,"high":325807.9771272554,"low":325218.0398323008,"close":325402.7292800225},{"time":1788694500,"open":325402.64520111063,"high":325803.82324463263,"low":325084.5043936193,"close":325359.5173511196},{"time":1788694560,"open":325359.5173511196,"high":325575.9201005623,"low":325074.29161926743,"close":325224.8048617715},{"time":1788694620,"open":325224.8048617715,"high":325579.98979956354,"low":325072.1129733319,"close":325214.099613686},{"time":1788694680,"open":325214.099613686,"high":325579.98979956354,"low":325071.43206715427,"close":325206.25849584705},{"time":1788694740,"open":325206.25849584705,"high":325551.50190655474,"low":325065.005260719,"close":325222.6016477636},{"time":1788694800,"open":325151.3988130579,"high":325496.50229583954,"low":324999.9223725121,"close":325141.958919695},{"time":1788694860,"open":325141.958919695,"high":325606.3601118098,"low":324997.1778419502,"close":325192.0501861081},{"time":1788694920,"open":325192.0501861081,"high":325577.87845581747,"low":325004.9623518101,"close":325186.3986938555},{"time":1788694980,"open":325186.3986938555,"high":325687.7362717877,"low":324975.2517093277,"close":325202.0484861058},{"time":1788695040,"open":325202.0484861058,"high":325667.39223179326,"low":325129.21695738385,"close":325343.47692051524},{"time":1788695100,"open":325341.70763698826,"high":325657.4836150056,"low":325075.0378605906,"close":325283.9758021258},{"time":1788695160,"open":325283.9758021258,"high":325718.5154030841,"low":325185.3221509912,"close":325335.1212988565},{"time":1788695220,"open":325335.1212988565,"high":325718.5154030841,"low":325181.1710547897,"close":325341.9892811199},{"time":1788695280,"open":325341.9892811199,"high":325673.75875849323,"low":325183.92801833973,"close":325336.9500757105},{"time":1788695340,"open":325336.9500757105,"high":325698.1714737246,"low":325172.4491512511,"close":325332.9827733169},{"time":1788695400,"open":325408.1389050794,"high":325720.50553322217,"low":325219.40388970036,"close":325370.81429998076},{"time":1788695460,"open":325370.81429998076,"high":325704.22662996565,"low":324885.30085911404,"close":325276.0249607615},{"time":1788695520,"open":325276.0249607615,"high":325692.0174525233,"low":325157.92621710827,"close":325335.54768181004},{"time":1788695580,"open":325335.54768181004,"high":325626.9018394973,"low":325101.345964177,"close":325244.3072438697},{"time":1788695640,"open":325244.3072438697,"high":325618.7623878691,"low":325038.8671566149,"close":325238.3583310964},{"time":1788695700,"open":325211.19373506686,"high":325534.5946170595,"low":325143.9335704667,"close":325214.75403829565},{"time":1788695760,"open":325214.75403829565,"high":325282.251997276,"low":325071.31836114975,"close":325216.10876835906},{"time":1788695820,"open":325216.10876835906,"high":325530.5252311575,"low":325031.97628215764,"close":325194.2417963515},{"time":1788695880,"open":325194.2417963515,"high":325510.1783016474,"low":325034.06901498605,"close":325237.81023174495},{"time":1788695940,"open":325237.81023174495,"high":325575.2884760796,"low":325183.13059421786,"close":325211.8693373224},{"time":1788696000,"open":325228.8124339385,"high":325612.5984958965,"low":325086.18866863643,"close":325230.2072547566},{"time":1788696060,"open":325230.2072547566,"high":325571.90251678164,"low":325087.0885265585,"close":325234.4581485359},{"time":1788696120,"open":325234.4581485359,"high":325592.25050633907,"low":325085.6129720228,"close":325240.8444636769},{"time":1788696180,"open":325240.8444636769,"high":325588.1809084276,"low":325081.12245809566,"close":325235.02851807384},{"time":1788696240,"open":325235.02851807384,"high":325592.25050633907,"low":325081.2157678621,"close":325236.66561894264},{"time":1788696300,"open":325236.19345556153,"high":325591.77782673645,"low":325003.11099972733,"close":325214.15179763036},{"time":1788696360,"open":325214.15179763036,"high":325530.733946685,"low":325047.43455455045,"close":325182.65896910045},{"time":1788696420,"open":325182.65896910045,"high":325514.45557867124,"low":325000.74179233593,"close":325155.92792945425},{"time":1788696480,"open":325155.92792945425,"high":325469.69006663345,"low":324998.06047479965,"close":325158.9915404415},{"time":1788696540,"open":325158.9915404415,"high":325518.52517067466,"low":324975.27626042615,"close":325159.87897782144},{"time":1788696600,"open":325196.86594886513,"high":325486.3620041218,"low":324637.8026100623,"close":325039.10841728543},{"time":1788696660,"open":325039.10841728543,"high":325470.081784442,"low":324892.0503416566,"close":325093.72628053394},{"time":1788696720,"open":325093.72628053394,"high":325417.1710704825,"low":324867.47504832695,"close":324909.73561568157},{"time":1788696780,"open":324909.73561568157,"high":325490.4320590418,"low":324909.73561568157,"close":325080.7320276176},{"time":1788696840,"open":325080.7320276176,"high":325738.70540915936,"low":325026.27817899425,"close":325270.6704356355},{"time":1788696900,"open":325273.3218290189,"high":325879.74361293414,"low":325206.2396132152,"close":325456.48125119467},{"time":1788696960,"open":325456.48125119467,"high":325875.67352483777,"low":325260.6892756486,"close":325468.52428662387},{"time":1788697020,"open":325468.52428662387,"high":325912.30431770516,"low":325400.57484725007,"close":325535.6547691968},{"time":1788697080,"open":325535.6547691968,"high":325924.5145819943,"low":325359.0186004606,"close":325537.9855516395},{"time":1788697140,"open":325537.9855516395,"high":325839.0427319703,"low":325294.6685044514,"close":325481.89484425186},{"time":1788697200,"open":325389.1128325187,"high":325676.9871376238,"low":325171.56936666154,"close":325340.0897497923},{"time":1788697260,"open":325340.0897497923,"high":325856.0199641362,"low":325175.35570131184,"close":325459.46138979256},{"time":1788697320,"open":325459.46138979256,"high":325803.1239017575,"low":325234.44575468526,"close":325412.5058706792},{"time":1788697380,"open":325412.5058706792,"high":325868.22674776206,"low":325345.03465002385,"close":325514.8328211418},{"time":1788697440,"open":325514.8328211418,"high":325856.0199641362,"low":325348.0150462772,"close":325537.3116148005},{"time":1788697500,"open":325510.11946771375,"high":325792.183903348,"low":325293.57007944817,"close":325452.11696588167},{"time":1788697560,"open":325452.11696588167,"high":325792.183903348,"low":325260.85754937405,"close":325439.8397666824},{"time":1788697620,"open":325439.8397666824,"high":325853.21272331115,"low":325198.333564008,"close":325426.3400876172},{"time":1788697680,"open":325426.3400876172,"high":325832.86978332343,"low":325252.3789639854,"close":325450.3396029579},{"time":1788697740,"open":325450.3396029579,"high":325796.2524913455,"low":325202.29776648455,"close":325383.2917866185},{"time":1788697800,"open":325329.3842509441,"high":325713.80114126997,"low":325169.1253233359,"close":325338.30922829086},{"time":1788697860,"open":325338.30922829086,"high":325782.95567822433,"low":325205.5768616928,"close":325399.45718062314},{"time":1788697920,"open":325399.45718062314,"high":325815.4989897323,"low":325173.0410494153,"close":325426.4323893238},{"time":1788697980,"open":325426.4323893238,"high":325681.257829762,"low":325170.28434340074,"close":325318.9020197588},{"time":1788698040,"open":325318.9020197588,"high":325781.328512649,"low":325207.21366545436,"close":325382.29319773836},{"time":1788698100,"open":325401.087962323,"high":325765.1602457275,"low":325265.8755823111,"close":325436.76250728784},{"time":1788698160,"open":325436.76250728784,"high":325744.8195011788,"low":325262.1115185174,"close":325423.0719285443},{"time":1788698220,"open":325423.0719285443,"high":325732.6150544496,"low":325160.18675684306,"close":325350.03856784466},{"time":1788698280,"open":325350.03856784466,"high":325793.6372880958,"low":325120.27113280393,"close":325244.7625377248},{"time":1788698340,"open":325244.7625377248,"high":325773.296543547,"low":325223.2539128952,"close":325403.3933937754},{"time":1788698400,"open":325418.4398965021,"high":325751.74511725304,"low":325237.38549265824,"close":325405.12693660054},{"time":1788698460,"open":325405.12693660054,"high":325674.44671389065,"low":325165.7261966723,"close":325317.4116851396},{"time":1788698520,"open":325317.4116851396,"high":325617.4899956236,"low":325127.70059885865,"close":325256.41387588746},{"time":1788698580,"open":325256.41387588746,"high":325743.6084432149,"low":325131.2333201736,"close":325335.20144628757},{"time":1788698640,"open":325335.20144628757,"high":325739.5401061958,"low":325064.5666845695,"close":325296.27342832164},{"time":1788698700,"open":325303.14257859933,"high":325652.8448894016,"low":325067.170594068,"close":325250.1201972519},{"time":1788698760,"open":325250.1201972519,"high":325632.5027747591,"low":325178.6655473316,"close":325314.883520262},{"time":1788698820,"open":325314.883520262,"high":325669.1185811156,"low":325128.9693663988,"close":325288.1551547513},{"time":1788698880,"open":325288.1551547513,"high":325624.36592890206,"low":325130.98615059897,"close":325260.87057312677},{"time":1788698940,"open":325260.87057312677,"high":325616.22908304504,"low":324964.11666124297,"close":325203.9744999915},{"time":1788699000,"open":325293.03379582166,"high":325750.1661855941,"low":325167.18680022645,"close":325329.7209012692},{"time":1788699060,"open":325329.7209012692,"high":325754.2357226876,"low":325191.58532818616,"close":325373.0992844223},{"time":1788699120,"open":325373.0992844223,"high":325823.41785327694,"low":325257.8117953404,"close":325421.18545279885},{"time":1788699180,"open":325421.18545279885,"high":325843.7655387444,"low":325303.96288795146,"close":325464.9598918371},{"time":1788699240,"open":325464.9598918371,"high":325843.7655387444,"low":325301.57958501,"close":325434.8491854571},{"time":1788699300,"open":325440.76150832936,"high":325939.2167331717,"low":325266.5248958629,"close":325505.76029084},{"time":1788699360,"open":325505.76029084,"high":325723.52734876075,"low":325208.2100891796,"close":325351.01138257084},{"time":1788699420,"open":325351.01138257084,"high":325666.55279438803,"low":325159.5927232912,"close":325316.3675746711},{"time":1788699480,"open":325316.3675746711,"high":325682.83123849455,"low":325108.33464622305,"close":325331.54485810903},{"time":1788699540,"open":325331.54485810903,"high":325703.1792936276,"low":325096.3842010319,"close":325299.7464041693},{"time":1788699600,"open":325392.6243628452,"high":325718.8277521759,"low":325196.91619874793,"close":325349.6018533486},{"time":1788699660,"open":325349.6018533486,"high":325682.1907955212,"low":325032.7575486472,"close":325275.8614258781},{"time":1788699720,"open":325275.8614258781,"high":325735.1108440224,"low":324978.01567457605,"close":325222.1148082314},{"time":1788699780,"open":325222.1148082314,"high":325743.2523899457,"low":325212.28800621134,"close":325378.3482768592},{"time":1788699840,"open":325378.3482768592,"high":325824.66784917837,"low":325211.1053250793,"close":325385.1365780611},{"time":1788699900,"open":325370.5137131688,"high":325687.9075310624,"low":325167.4838140863,"close":325305.7800689568},{"time":1788699960,"open":325305.7800689568,"high":325720.47225122544,"low":325147.40107648796,"close":325291.46060287236},{"time":1788700020,"open":325291.46060287236,"high":325793.7428715924,"low":325230.92250559805,"close":325358.0340276084},{"time":1788700080,"open":325358.0340276084,"high":325838.51936181664,"low":325341.9048350848,"close":325454.7606992106},{"time":1788700140,"open":325454.7606992106,"high":325858.8723119186,"low":325232.2414050124,"close":325459.7664077803},{"time":1788700200,"open":325459.45419861237,"high":325736.442136428,"low":325179.2811987305,"close":325359.6355695076},{"time":1788700260,"open":325359.6355695076,"high":325667.24217246415,"low":325125.6500162511,"close":325273.7661441703},{"time":1788700320,"open":325273.7661441703,"high":325634.67748353997,"low":325062.16587433894,"close":325232.8658621125},{"time":1788700380,"open":325232.8658621125,"high":325598.0422085002,"low":325064.1095786721,"close":325238.8125331072},{"time":1788700440,"open":325238.8125331072,"high":325573.6186918071,"low":325023.5033950693,"close":325199.89521357464},{"time":1788700500,"open":325184.46629474254,"high":325488.97536107106,"low":324992.3543478234,"close":325160.35654535546},{"time":1788700560,"open":325160.35654535546,"high":325525.6088979716,"low":324983.3267276203,"close":325166.9289375818},{"time":1788700620,"open":325166.9289375818,"high":325509.3273260158,"low":324810.7849066574,"close":325045.47900311084},{"time":1788700680,"open":325045.47900311084,"high":325338.37082048005,"low":324788.4107339582,"close":324923.9845203656},{"time":1788700740,"open":324923.9845203656,"high":325350.5819994469,"low":324828.246497542,"close":324982.68786437716},{"time":1788700800,"open":324911.07720535906,"high":325225.9868252426,"low":324628.06559685036,"close":324841.79726155516},{"time":1788700860,"open":324841.79726155516,"high":325507.32413802546,"low":324687.30493960576,"close":324877.9813090678},{"time":1788700920,"open":324877.9813090678,"high":325197.5003527611,"low":324729.7064325696,"close":324870.47701696405},{"time":1788700980,"open":324870.47701696405,"high":325246.3343055865,"low":324734.04916105495,"close":324891.56992794253},{"time":1788701040,"open":324891.56992794253,"high":325230.0563213114,"low":324675.97103243374,"close":324873.88897383615},{"time":1788701100,"open":324874.8283990906,"high":325218.788252972,"low":324620.7568166957,"close":324824.3064361565},{"time":1788701160,"open":324824.3064361565,"high":325239.135792154,"low":324646.07906875625,"close":324823.19755193935},{"time":1788701220,"open":324823.19755193935,"high":325194.3712059537,"low":324659.2812610164,"close":324836.89230626053},{"time":1788701280,"open":324836.89230626053,"high":325161.81514326256,"low":324655.23239430337,"close":324816.1258618898},{"time":1788701340,"open":324816.1258618898,"high":325465.23764754384,"low":324560.189067897,"close":324755.7795566742},{"time":1788701400,"open":324759.1447963489,"high":325144.8368403977,"low":324561.33568878483,"close":324753.5792003519},{"time":1788701460,"open":324753.5792003519,"high":325108.2108903425,"low":324569.95844376326,"close":324733.3668209638},{"time":1788701520,"open":324733.3668209638,"high":325124.489090367,"low":324572.2965599389,"close":324762.86281264364},{"time":1788701580,"open":324762.86281264364,"high":325157.0454904161,"low":324620.2735297224,"close":324768.1559857262},{"time":1788701640,"open":324768.1559857262,"high":325051.23719025654,"low":324434.5091874088,"close":324679.51850423426},{"time":1788701700,"open":324653.91628715507,"high":325066.2979528088,"low":324556.2970480035,"close":324630.89317150664},{"time":1788701760,"open":324630.89317150664,"high":325188.37482600723,"low":324542.4707688095,"close":324751.7590606076},{"time":1788701820,"open":324751.7590606076,"high":325286.036324566,"low":324685.1680643856,"close":324850.23191820725},{"time":1788701880,"open":324850.23191820725,"high":325844.79141797026,"low":324711.4920091751,"close":324909.6978757902},{"time":1788701940,"open":324909.6978757902,"high":325245.34403349983,"low":324609.8043416162,"close":324781.9956428759},{"time":1788702000,"open":324781.3399584115,"high":325130.7492286457,"low":324544.15129260905,"close":324706.75668078556},{"time":1788702060,"open":324706.75668078556,"high":325151.0953331031,"low":324611.68763397133,"close":324749.41976694023},{"time":1788702120,"open":324749.41976694023,"high":325175.51065845194,"low":324638.8714867178,"close":324808.40995802335},{"time":1788702180,"open":324808.40995802335,"high":325122.6107868628,"low":324592.15309733007,"close":324763.5080622395},{"time":1788702240,"open":324763.5080622395,"high":325122.6107868628,"low":324548.38216586085,"close":324726.3526790225},{"time":1788702300,"open":324725.5665133932,"high":325134.0312950084,"low":324559.5546150117,"close":324712.43475668534},{"time":1788702360,"open":324712.43475668534,"high":325243.8999930843,"low":324649.812138128,"close":324838.6010650607},{"time":1788702420,"open":324838.6010650607,"high":325223.55393788504,"low":324669.8740303059,"close":324833.57421514596},{"time":1788702480,"open":324833.57421514596,"high":325252.038415164,"low":324695.6145366019,"close":324866.7464158231},{"time":1788702540,"open":324866.7464158231,"high":325235.7615710046,"low":324590.1702653088,"close":324765.9837183596},{"time":1788702600,"open":325078.4342634405,"high":325422.3971752926,"low":324911.4372817416,"close":325041.588802649},{"time":1788702660,"open":325041.588802649,"high":325085.3052722921,"low":324918.24492648046,"close":325030.1192528012},{"time":1788702720,"open":325030.1192528012,"high":325516.0790719699,"low":324927.3346678797,"close":325075.91167995974},{"time":1788702780,"open":325075.91167995974,"high":325483.49406442995,"low":324940.79595249094,"close":325099.33930598805},{"time":1788702840,"open":325099.33930598805,"high":325463.12843471754,"low":324947.87486466946,"close":325092.28004095244},{"time":1788702900,"open":325089.32229238126,"high":325439.8018676781,"low":324909.0585807441,"close":325068.9490907016},{"time":1788702960,"open":325068.9490907016,"high":325517.1905564827,"low":324919.42634206155,"close":325065.14493698574},{"time":1788703020,"open":325065.14493698574,"high":325610.87160082505,"low":324963.594057152,"close":325154.0472402835},{"time":1788703080,"open":325154.0472402835,"high":325533.48291202047,"low":324812.8785988852,"close":324992.3955901411},{"time":1788703140,"open":324992.3955901411,"high":325500.8982009449,"low":324816.745070992,"close":325025.8674282028},{"time":1788703200,"open":325038.96434582915,"high":325481.42823586,"low":324931.1768644852,"close":325118.5866063225},{"time":1788703260,"open":325118.5866063225,"high":325579.18630808976,"low":324967.21070861723,"close":325164.98167313146},{"time":1788703320,"open":325164.98167313146,"high":325530.3072719749,"low":324902.69846206077,"close":325136.67013865634},{"time":1788703380,"open":325136.67013865634,"high":325611.7723321663,"low":324873.93956798204,"close":325090.23315022344},{"time":1788703440,"open":325090.23315022344,"high":325591.40606711846,"low":324989.28052920126,"close":325174.88114553393},{"time":1788703500,"open":325201.54439562076,"high":325609.95629684714,"low":324960.58767178486,"close":325174.4330925135},{"time":1788703560,"open":325174.4330925135,"high":325512.19020878326,"low":324896.36778565805,"close":325084.50922584254},{"time":1788703620,"open":325084.50922584254,"high":325447.01281674067,"low":324835.37375801627,"close":325037.75759824034},{"time":1788703680,"open":325037.75759824034,"high":325491.82227376994,"low":324834.84101674525,"close":324975.29819113296},{"time":1788703740,"open":324975.29819113296,"high":325398.1297727087,"low":324812.3759371179,"close":324955.3165376886},{"time":1788703800,"open":325230.91074026906,"high":325670.02248284005,"low":324958.818480642,"close":325124.994533418},{"time":1788703860,"open":325124.994533418,"high":325698.56177548744,"low":325062.99461117625,"close":325232.83030203247},{"time":1788703920,"open":325232.83030203247,"high":325706.715859101,"low":324965.22171034705,"close":325230.37605318404},{"time":1788703980,"open":325230.37605318404,"high":325576.25052128435,"low":324978.7075656443,"close":325035.903668075},{"time":1788704040,"open":325035.903668075,"high":325592.55868851143,"low":324963.0329562575,"close":325138.3825075606},{"time":1788704100,"open":325165.43377589446,"high":325672.6536971376,"low":325072.0156496686,"close":325193.14041839744},{"time":1788704160,"open":325193.14041839744,"high":325660.4215540969,"low":324753.20789658703,"close":325039.11817605846},{"time":1788704220,"open":325039.11817605846,"high":325476.9394084861,"low":324495.2534595879,"close":324793.1820119869},{"time":1788704280,"open":324793.1820119869,"high":325766.4334604498,"low":324793.1820119869,"close":325109.2125036028},{"time":1788704340,"open":325109.2125036028,"high":325811.2846515991,"low":324990.48556220037,"close":325220.47133766155},{"time":1788704400,"open":324912.4256328926,"high":325176.7978175403,"low":324316.21042064857,"close":324622.67792625667},{"time":1788704460,"open":324622.67792625667,"high":324997.5629834119,"low":324081.1876208824,"close":324389.35600351554},{"time":1788704520,"open":324389.35600351554,"high":324985.34242653946,"low":324244.0183444236,"close":324471.7146319062},{"time":1788704580,"open":324471.7146319062,"high":324887.5779715603,"low":324210.0382092352,"close":324393.66629044875},{"time":1788704640,"open":324393.66629044875,"high":324956.82779383723,"low":324278.88647465484,"close":324466.277243414},{"time":1788704700,"open":324463.89353645575,"high":324909.6321036832,"low":324275.8764043032,"close":324468.91960409796},{"time":1788704760,"open":324468.91960409796,"high":325052.20421977394,"low":324334.7748448936,"close":324534.1829987588},{"time":1788704820,"open":324534.1829987588,"high":325158.1149345842,"low":324446.2577472659,"close":324652.061867984},{"time":1788704880,"open":324652.061867984,"high":325121.4535333037,"low":324384.74952993356,"close":324616.2502838767},{"time":1788704940,"open":324616.2502838767,"high":325031.8367746181,"low":324377.3147964952,"close":324606.01357442525},{"time":1788705000,"open":324624.82529682916,"high":324952.9037721324,"low":324218.160671008,"close":324414.7809084429},{"time":1788705060,"open":324414.7809084429,"high":324851.0606446339,"low":323041.248713801,"close":324067.3693333058},{"time":1788705120,"open":324067.3693333058,"high":324574.04733783787,"low":322551.64918721945,"close":323372.2517587016},{"time":1788705180,"open":323372.2517587016,"high":324394.80343344045,"low":323372.2517587016,"close":323734.54960534326},{"time":1788705240,"open":323734.54960534326,"high":324606.6371386374,"low":323571.36616335146,"close":323915.78058016807},{"time":1788705300,"open":323894.6901345961,"high":324683.2647473238,"low":323894.6901345961,"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":327134.6806909104},{"time":1788740760,"open":327134.6806909104,"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":328189.97773569543},{"time":1788742020,"open":328189.97773569543,"high":328734.6958350795,"low":327681.8910013405,"close":328086.12069608143},{"time":1788742080,"open":328086.12069608143,"high":328710.12274557806,"low":327830.7753495494,"close":328231.7417307859},{"time":1788742140,"open":328231.7417307859,"high":328677.35862624284,"low":327825.4119410535,"close":328184.61677683506},{"time":1788742200,"open":328162.2719435597,"high":328581.265994821,"low":327777.99406740634,"close":328006.10917645413},{"time":1788742260,"open":328006.10917645413,"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":328285.99039384373},{"time":1788742440,"open":328285.99039384373,"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":326790.9373210104},{"time":1788743760,"open":326790.9373210104,"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":326852.1287149368},{"time":1788744120,"open":326852.1287149368,"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":326904.503354938},{"time":1788744720,"open":326904.503354938,"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":326113.6338460224},{"time":1788746880,"open":326113.6338460224,"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":327174.56649097934},{"time":1788747900,"open":326969.3664318407,"high":327480.722110479,"low":326795.9829203653,"close":327057.8252041692},{"time":1788747960,"open":327057.8252041692,"high":327582.979308595,"low":326889.5188970311,"close":327109.7600571847},{"time":1788748020,"open":327109.7600571847,"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}]},"pricing":{"MYR":"derived"},"outliers_excluded":12,"wicks_clipped":0}