{"as_of":"2026-09-07T01:36:55.091418+00:00","base":"BTC","window_minutes":1440,"series":{"PEN":[{"time":1788658560,"open":268884.11873137986,"high":269259.3462127742,"low":268628.5495872989,"close":268884.11873137986},{"time":1788658620,"open":268884.11873137986,"high":269375.1594778844,"low":268690.217691511,"close":268898.631490051},{"time":1788658680,"open":268898.631490051,"high":269171.95381259033,"low":268653.86174807756,"close":268823.79316931724},{"time":1788658740,"open":268823.79316931724,"high":269360.18359760183,"low":268757.17187984515,"close":268978.0939911102},{"time":1788658800,"open":268974.1579781876,"high":269416.7435390336,"low":268856.8709469513,"close":269042.8316723909},{"time":1788658860,"open":269042.8316723909,"high":269272.2120691043,"low":268668.6217404177,"close":268909.8285857353},{"time":1788658920,"open":268909.8285857353,"high":269164.65376590117,"low":268682.47236564127,"close":268849.22690308146},{"time":1788658980,"open":268849.22690308146,"high":269141.1253870755,"low":268638.72930441046,"close":268813.7192773375},{"time":1788659040,"open":268813.7192773375,"high":269147.8477810257,"low":268643.6131328403,"close":268790.620240587},{"time":1788659100,"open":268797.8918406243,"high":269081.1807112251,"low":268609.2686241569,"close":268779.91291185335},{"time":1788659160,"open":268779.91291185335,"high":269316.47086462076,"low":268558.3361198224,"close":268799.15686170105},{"time":1788659220,"open":268799.15686170105,"high":269151.76775724377,"low":268681.8579506307,"close":268833.2797244359},{"time":1788659280,"open":268833.2797244359,"high":269087.9032870364,"low":268566.81773769046,"close":268773.39559663774},{"time":1788659340,"open":268773.39559663774,"high":268993.7872256781,"low":268579.7297044967,"close":268726.14912151726},{"time":1788659400,"open":268736.3096483298,"high":269034.2106068411,"low":268562.59089947096,"close":268731.3084693812},{"time":1788659460,"open":268731.3084693812,"high":269145.13730170374,"low":268565.9150931567,"close":268711.2044231385},{"time":1788659520,"open":268711.2044231385,"high":269282.95531653304,"low":268711.2044231385,"close":268891.1137388892},{"time":1788659580,"open":268891.1137388892,"high":269242.618336583,"low":268783.4202335116,"close":268946.3543700416},{"time":1788659640,"open":268946.3543700416,"high":269209.0041866246,"low":268659.58892213606,"close":268886.19150041515},{"time":1788659700,"open":268811.40046552103,"high":269080.3556807488,"low":268620.51130501233,"close":268758.6256113134},{"time":1788659760,"open":268758.6256113134,"high":269090.4371207908,"low":268624.15850537765,"close":268773.19374059077},{"time":1788659820,"open":268773.19374059077,"high":269103.8790408468,"low":268456.1454967289,"close":268713.9282840538},{"time":1788659880,"open":268713.9282840538,"high":268949.296960203,"low":268506.71516423364,"close":268663.27040194394},{"time":1788659940,"open":268663.27040194394,"high":268952.6574402169,"low":268508.3179909572,"close":268680.9684422167},{"time":1788660000,"open":268757.15997568466,"high":269260.86489289295,"low":268618.1818118248,"close":268805.59145676275},{"time":1788660060,"open":268805.59145676275,"high":269196.99766653485,"low":268615.6906462123,"close":268857.9700654041},{"time":1788660120,"open":268857.9700654041,"high":269042.3717500889,"low":268542.6285104321,"close":268759.9058769934},{"time":1788660180,"open":268759.9058769934,"high":269002.03455449425,"low":268496.7435343201,"close":268697.8285689331},{"time":1788660240,"open":268697.8285689331,"high":268965.0587918659,"low":268413.9140501814,"close":268647.07853601984},{"time":1788660300,"open":268757.59937656013,"high":269213.5858987698,"low":268651.13310424023,"close":268853.9344637363},{"time":1788660360,"open":268853.9344637363,"high":269206.86026706453,"low":268664.8514205028,"close":268858.94818943436},{"time":1788660420,"open":268858.94818943436,"high":269253.9396890014,"low":268733.1974571199,"close":268860.1382679318},{"time":1788660480,"open":268860.1382679318,"high":269264.02813655935,"low":268760.6563544474,"close":268931.26021960337},{"time":1788660540,"open":268931.26021960337,"high":269277.4793999699,"low":268765.7304134516,"close":268967.7227539587},{"time":1788660600,"open":268891.84341445286,"high":269151.08466666215,"low":268597.3846724096,"close":268857.1045066454},{"time":1788660660,"open":268857.1045066454,"high":269171.25586960994,"low":268607.6799806114,"close":268741.91495324764},{"time":1788660720,"open":268741.91495324764,"high":269181.34147108387,"low":268654.65747495106,"close":268851.4795490818},{"time":1788660780,"open":268851.4795490818,"high":269248.57881424314,"low":268703.7719953212,"close":268930.2693729685},{"time":1788660840,"open":268930.2693729685,"high":269299.00682161265,"low":268782.07660115574,"close":268978.24727780995},{"time":1788660900,"open":268990.399552809,"high":269227.1231122071,"low":268767.7076459078,"close":268959.64068066806},{"time":1788660960,"open":268959.64068066806,"high":269210.3130169816,"low":268709.88191345497,"close":268918.65194568713},{"time":1788661020,"open":268918.65194568713,"high":269149.7966741699,"low":268674.4106196753,"close":268873.0580884125},{"time":1788661080,"open":268873.0580884125,"high":269099.36638849345,"low":268639.6228255332,"close":268696.39357151586},{"time":1788661140,"open":268696.39357151586,"high":269089.2803313582,"low":268587.33858356345,"close":268791.7174441691},{"time":1788661200,"open":268758.5368114628,"high":269069.50938250136,"low":268572.1260575147,"close":268757.4643778357},{"time":1788661260,"open":268757.4643778357,"high":269035.89334224974,"low":268561.0251027262,"close":268741.96575312444},{"time":1788661320,"open":268741.96575312444,"high":269012.36211407353,"low":268493.1209118749,"close":268661.4565895491},{"time":1788661380,"open":268661.4565895491,"high":268958.5764496708,"low":268500.29581596644,"close":268667.143714484},{"time":1788661440,"open":268667.143714484,"high":268955.21484564565,"low":268468.06914353906,"close":268663.0269073038},{"time":1788661500,"open":268822.71877716563,"high":269091.5351754466,"low":268601.6383847868,"close":268809.36455899733},{"time":1788661560,"open":268809.36455899733,"high":269101.6259818806,"low":268640.16088112036,"close":268816.1822346562},{"time":1788661620,"open":268816.1822346562,"high":269088.17157330195,"low":268629.37071991153,"close":268816.10966684826},{"time":1788661680,"open":268816.10966684826,"high":269131.8984011826,"low":268644.4921288382,"close":268827.3286257135},{"time":1788661740,"open":268827.3286257135,"high":269162.1708204846,"low":268614.19941656024,"close":268839.7520528512},{"time":1788661800,"open":268793.055593601,"high":269095.2402509033,"low":268569.1908385667,"close":268794.78889620444},{"time":1788661860,"open":268794.78889620444,"high":269118.7813762002,"low":268631.19347595744,"close":268813.72354352305},{"time":1788661920,"open":268813.72354352305,"high":269135.596465698,"low":268655.00438474206,"close":268823.8144728988},{"time":1788661980,"open":268823.8144728988,"high":269155.7745730953,"low":268667.56566322315,"close":268854.3535994871},{"time":1788662040,"open":268854.3535994871,"high":269135.596465698,"low":268663.61798512447,"close":268818.70172040944},{"time":1788662100,"open":268714.4813938573,"high":269004.35956733086,"low":268546.1324911091,"close":268719.1736402619},{"time":1788662160,"open":268719.1736402619,"high":269004.35956733086,"low":268485.70664513274,"close":268689.25504616107},{"time":1788662220,"open":268689.25504616107,"high":268950.57214227365,"low":268432.10863741825,"close":268634.977571022},{"time":1788662280,"open":268634.977571022,"high":268964.01899853797,"low":268478.5589345602,"close":268654.96821602125},{"time":1788662340,"open":268654.96821602125,"high":269014.4447095291,"low":268443.23376018065,"close":268586.13225705904},{"time":1788662400,"open":268738.97841962375,"high":269164.170987675,"low":268684.9748733655,"close":268821.94224114204},{"time":1788662460,"open":268821.94224114204,"high":269110.3529534369,"low":268668.2901652065,"close":268850.99175889604},{"time":1788662520,"open":268850.99175889604,"high":269090.17119059764,"low":268544.7392230949,"close":268773.6437601718},{"time":1788662580,"open":268773.6437601718,"high":269019.5350206601,"low":268544.4532532335,"close":268719.11184630834},{"time":1788662640,"open":268719.11184630834,"high":268999.35325782077,"low":268493.68429907726,"close":268691.39521011035},{"time":1788662700,"open":268616.6857683851,"high":268924.5581885904,"low":268439.5434553878,"close":268511.6830491936},{"time":1788662760,"open":268511.6830491936,"high":268874.11781030236,"low":268446.5927449826,"close":268633.2369013414},{"time":1788662820,"open":268633.2369013414,"high":268887.5685778459,"low":268447.28693618847,"close":268629.4555663785},{"time":1788662880,"open":268629.4555663785,"high":268887.5685778459,"low":268421.47453044076,"close":268611.08649376367},{"time":1788662940,"open":268611.08649376367,"high":268887.5685778459,"low":268442.70940330357,"close":268621.2964295473},{"time":1788663000,"open":268672.98570824607,"high":268939.30909379,"low":268494.4863459925,"close":268668.40019326616},{"time":1788663060,"open":268668.40019326616,"high":268929.219076941,"low":268580.9660680855,"close":268670.5674892753},{"time":1788663120,"open":268670.5674892753,"high":268922.49239904166,"low":268496.2010289945,"close":268672.960470093},{"time":1788663180,"open":268672.960470093,"high":269006.5758727835,"low":268496.4663466887,"close":268681.0950069529},{"time":1788663240,"open":268681.0950069529,"high":268999.8491948841,"low":268530.8900562972,"close":268696.2717941785},{"time":1788663300,"open":268667.1242879254,"high":268930.3130680704,"low":268502.3535886952,"close":268664.662235886},{"time":1788663360,"open":268664.662235886,"high":268916.8611716584,"low":268475.154281436,"close":268640.02200548473},{"time":1788663420,"open":268640.02200548473,"high":268916.8611716584,"low":268412.5198261331,"close":268631.85246883676},{"time":1788663480,"open":268631.85246883676,"high":269021.1133688512,"low":268460.3923447905,"close":268700.2872599469},{"time":1788663540,"open":268700.2872599469,"high":269004.2984983362,"low":268526.1312788579,"close":268703.3293659673},{"time":1788663600,"open":268703.07239193347,"high":269037.67094533914,"low":268548.00651181483,"close":268744.55656147905},{"time":1788663660,"open":268744.55656147905,"high":269004.041236471,"low":268511.7870357121,"close":268719.1013214908},{"time":1788663720,"open":268719.1013214908,"high":269024.2190617919,"low":268521.0336562212,"close":268578.0560660798},{"time":1788663780,"open":268578.0560660798,"high":268778.3858899656,"low":268554.0616834053,"close":268740.9159895736},{"time":1788663840,"open":268740.9159895736,"high":269078.026595981,"low":268554.97380116786,"close":268750.55568307836},{"time":1788663900,"open":268680.31604740035,"high":268960.63208638795,"low":268516.26179759135,"close":268702.60807331494},{"time":1788663960,"open":268702.60807331494,"high":268994.2530059217,"low":268511.29286377324,"close":268691.35434288986},{"time":1788664020,"open":268691.35434288986,"high":268943.82162662107,"low":268510.08205099293,"close":268690.96218208404},{"time":1788664080,"open":268690.96218208404,"high":268987.528822015,"low":268510.279062911,"close":268699.041468663},{"time":1788664140,"open":268699.041468663,"high":268937.0974427143,"low":268501.8525764616,"close":268685.2567675973},{"time":1788664200,"open":268685.97324395675,"high":268934.4524897136,"low":268503.5659632748,"close":268684.44925151},{"time":1788664260,"open":268684.44925151,"high":268934.4524897136,"low":268658.9630728272,"close":268691.29989745456},{"time":1788664320,"open":268691.29989745456,"high":268934.4524897136,"low":268454.6311348817,"close":268654.8094811379},{"time":1788664380,"open":268654.8094811379,"high":269031.95341635693,"low":268504.5038456377,"close":268693.6221161573},{"time":1788664440,"open":268693.6221161573,"high":269082.384930138,"low":268576.98368433805,"close":268762.9251973279},{"time":1788664500,"open":268736.29958244605,"high":269065.81297077937,"low":268556.8332362564,"close":268747.0388279001},{"time":1788664560,"open":268747.0388279001,"high":269079.26004215743,"low":268621.88905649784,"close":268784.99825609004},{"time":1788664620,"open":268784.99825609004,"high":269109.51595275797,"low":268611.7984008767,"close":268806.56473890884},{"time":1788664680,"open":268806.56473890884,"high":269112.8777206025,"low":268620.85745636345,"close":268839.16855914524},{"time":1788664740,"open":268839.16855914524,"high":269126.3247919805,"low":268653.9395899934,"close":268838.1870780443},{"time":1788664800,"open":268752.3884501424,"high":269063.9590707328,"low":268525.32041799044,"close":268738.55418660864},{"time":1788664860,"open":268738.55418660864,"high":268979.9416969879,"low":268478.8569589841,"close":268679.6577711661},{"time":1788664920,"open":268679.6577711661,"high":268939.6133575903,"low":268484.0779705294,"close":268670.59497925884},{"time":1788664980,"open":268670.59497925884,"high":268932.8919676907,"low":268506.5565199849,"close":268669.276143648},{"time":1788665040,"open":268669.276143648,"high":269023.63073133526,"low":268541.1754956075,"close":268704.33532486},{"time":1788665100,"open":268877.2099092513,"high":269146.26788228564,"low":268632.9436868322,"close":268853.96467889135},{"time":1788665160,"open":268853.96467889135,"high":269089.09931161033,"low":268532.60293766204,"close":268757.62263707595},{"time":1788665220,"open":268757.62263707595,"high":268998.3021699495,"low":268491.15917369473,"close":268698.77679351706},{"time":1788665280,"open":268698.77679351706,"high":268971.39931316115,"low":268509.4814746044,"close":268686.7911496576},{"time":1788665340,"open":268686.7911496576,"high":268991.5764557524,"low":268531.6213608441,"close":268684.99867907015},{"time":1788665400,"open":268674.5320116898,"high":269139.14597218705,"low":268522.9526925787,"close":268769.7161776039},{"time":1788665460,"open":268769.7161776039,"high":269166.04778097034,"low":268647.62803698884,"close":268853.90333127807},{"time":1788665520,"open":268853.90333127807,"high":269115.6068895017,"low":268642.3601234773,"close":268816.46659327945},{"time":1788665580,"open":268816.46659327945,"high":269253.47865951597,"low":268670.1166251408,"close":268893.63830261957},{"time":1788665640,"open":268893.63830261957,"high":269186.2241375578,"low":268706.0437215972,"close":268902.54193622345},{"time":1788665700,"open":268785.14237804234,"high":269109.03582287434,"low":268593.3844530265,"close":268782.35846786597},{"time":1788665760,"open":268782.35846786597,"high":269098.9520489558,"low":268595.6025536972,"close":268792.32788867},{"time":1788665820,"open":268792.32788867,"high":269166.1772084129,"low":268591.5656659913,"close":268848.6627720765},{"time":1788665880,"open":268848.6627720765,"high":269236.7636258429,"low":268688.2166594323,"close":268897.9005983791},{"time":1788665940,"open":268897.9005983791,"high":269203.15104611433,"low":268708.83873188455,"close":268908.0154383997},{"time":1788666000,"open":268915.38094297564,"high":269244.1381349712,"low":268763.50809105136,"close":268960.10372680257},{"time":1788666060,"open":268960.10372680257,"high":269331.53323598875,"low":268842.7302200437,"close":269027.3451466831},{"time":1788666120,"open":269027.3451466831,"high":269388.67618665413,"low":268826.3199826093,"close":269029.5608195626},{"time":1788666180,"open":269029.5608195626,"high":270038.85633107246,"low":268898.5117000835,"close":269185.6046985052},{"time":1788666240,"open":269185.6046985052,"high":269543.2982884545,"low":269085.5808470966,"close":269290.76364487736},{"time":1788666300,"open":269192.86033424496,"high":269428.50252642797,"low":268989.7327771273,"close":269174.7855804356},{"time":1788666360,"open":269174.7855804356,"high":269452.0234223384,"low":268862.18173038185,"close":269112.8715835531},{"time":1788666420,"open":269112.8715835531,"high":269267.2163830419,"low":268728.3500182022,"close":268958.64434584766},{"time":1788666480,"open":268958.64434584766,"high":269179.85305537446,"low":268676.11774714966,"close":268889.442866862},{"time":1788666540,"open":268889.442866862,"high":269132.8112635535,"low":268660.8089382713,"close":268858.2333215322},{"time":1788666600,"open":269080.8268132081,"high":269355.6320841905,"low":268834.2714123155,"close":269066.9260853034},{"time":1788666660,"open":269066.9260853034,"high":269432.9790121012,"low":268857.8324199904,"close":269143.1914216586},{"time":1788666720,"open":269143.1914216586,"high":269547.3179490127,"low":268967.06327770866,"close":269193.24584376445},{"time":1788666780,"open":269193.24584376445,"high":269523.77757964854,"low":269007.25369068526,"close":269232.38566458714},{"time":1788666840,"open":269232.38566458714,"high":269490.1484805569,"low":269010.7523598857,"close":269213.08026930765},{"time":1788666900,"open":269219.8191845547,"high":269483.44235499133,"low":269017.1740646452,"close":269222.34092175524},{"time":1788666960,"open":269222.34092175524,"high":269473.35337272374,"low":268990.3974226063,"close":269210.1849451447},{"time":1788667020,"open":269210.1849451447,"high":269517.0722958832,"low":268956.3129683192,"close":269184.7329444806},{"time":1788667080,"open":269184.7329444806,"high":269184.7329444806,"low":268943.4550025125,"close":269144.684753109},{"time":1788667140,"open":269144.684753109,"high":269456.5384022778,"low":268945.2646259035,"close":269165.25824345805},{"time":1788667200,"open":269264.9760304054,"high":269522.7217001374,"low":269035.4224153552,"close":269236.45803097927},{"time":1788667260,"open":269236.45803097927,"high":269529.450180096,"low":269042.9320571098,"close":269233.5280815997},{"time":1788667320,"open":269233.5280815997,"high":269495.8077803032,"low":268940.44115255895,"close":269200.6861035942},{"time":1788667380,"open":269200.6861035942,"high":269391.5163409455,"low":268938.39938670525,"close":269123.5269030563},{"time":1788667440,"open":269123.5269030563,"high":269374.69514104904,"low":268917.5954043742,"close":269139.7021427564},{"time":1788667500,"open":269007.4677260535,"high":269225.5323317158,"low":268788.2836003744,"close":268997.53851662145},{"time":1788667560,"open":268997.53851662145,"high":269225.5323317158,"low":268736.6219613165,"close":268967.3747164453},{"time":1788667620,"open":268967.3747164453,"high":269198.6316352985,"low":268705.56310754694,"close":268882.89551669447},{"time":1788667680,"open":268882.89551669447,"high":269141.46765541163,"low":268705.68081593944,"close":268883.6381515799},{"time":1788667740,"open":268883.6381515799,"high":269185.1812870898,"low":268704.3898117121,"close":268759.0387854327},{"time":1788667800,"open":268754.95966593653,"high":269258.43402814073,"low":268754.95966593653,"close":268951.85096525657},{"time":1788667860,"open":268951.85096525657,"high":269682.86660993315,"low":268832.230549391,"close":268996.072220761},{"time":1788667920,"open":268996.072220761,"high":269285.33431626984,"low":268798.1973920862,"close":268917.0180007785},{"time":1788667980,"open":268917.0180007785,"high":269573.58007591066,"low":268744.35457405477,"close":268920.2442060442},{"time":1788668040,"open":268920.2442060442,"high":269204.6334518825,"low":268744.4832450837,"close":268918.90184902574},{"time":1788668100,"open":268920.65445017256,"high":269646.42043823545,"low":268734.0431818283,"close":268959.29008874705},{"time":1788668160,"open":268959.29008874705,"high":269159.3121041755,"low":268721.4105714185,"close":268917.53866599675},{"time":1788668220,"open":268917.53866599675,"high":269546.6666574752,"low":268720.3198392284,"close":268898.23003726936},{"time":1788668280,"open":268898.23003726936,"high":269135.7741986621,"low":268706.55596790113,"close":268863.5935714143},{"time":1788668340,"open":268863.5935714143,"high":269480.3994002454,"low":268701.6177616662,"close":268863.2188952438},{"time":1788668400,"open":268892.7322456866,"high":269131.6881973245,"low":268641.85470797715,"close":268853.4234703912},{"time":1788668460,"open":268853.4234703912,"high":269401.6088911275,"low":268591.13983194233,"close":268779.4691703931},{"time":1788668520,"open":268779.4691703931,"high":269061.0667294548,"low":268600.18124577514,"close":268774.7884681047},{"time":1788668580,"open":268774.7884681047,"high":269381.5328241869,"low":268587.8528800251,"close":268764.31905787846},{"time":1788668640,"open":268764.31905787846,"high":269128.3252702831,"low":268494.34393017896,"close":268732.90141089965},{"time":1788668700,"open":268732.6541727991,"high":269388.9363754269,"low":268570.49002639676,"close":268781.2175251507},{"time":1788668760,"open":268781.2175251507,"high":269023.8270260153,"low":268590.997753772,"close":268771.0047270514},{"time":1788668820,"open":268771.0047270514,"high":269343.3953426555,"low":268568.62526380597,"close":268765.1262841953},{"time":1788668880,"open":268765.1262841953,"high":269054.0933415426,"low":268569.7727703938,"close":268609.9232706159},{"time":1788668940,"open":268609.9232706159,"high":269398.6768067636,"low":268591.3292292779,"close":268653.55201168434},{"time":1788669000,"open":268624.48652142705,"high":269048.52243772504,"low":268565.5963728508,"close":268773.4622068182},{"time":1788669060,"open":268773.4622068182,"high":269346.1388882796,"low":268570.50668729603,"close":268749.87531227886},{"time":1788669120,"open":268749.87531227886,"high":269031.7096371528,"low":268539.6967978135,"close":268727.7200190562},{"time":1788669180,"open":268727.7200190562,"high":269004.8091562371,"low":268541.06712938374,"close":268732.19360419625},{"time":1788669240,"open":268732.19360419625,"high":268765.7311320995,"low":268525.39312446513,"close":268711.69060381915},{"time":1788669300,"open":268615.54248056683,"high":268861.4971544801,"low":268421.498705861,"close":268594.5096627225},{"time":1788669360,"open":268594.5096627225,"high":268908.5561518066,"low":268446.186208256,"close":268605.793088961},{"time":1788669420,"open":268605.793088961,"high":268895.11072399904,"low":268453.9983755021,"close":268606.1968759232},{"time":1788669480,"open":268606.1968759232,"high":268911.91750875855,"low":268445.22402095736,"close":268617.208566672},{"time":1788669540,"open":268617.208566672,"high":268874.94258228765,"low":268419.37182528136,"close":268591.5899203978},{"time":1788669600,"open":268586.3322335805,"high":268846.15031076246,"low":268457.4390500392,"close":268627.4711479494},{"time":1788669660,"open":268627.4711479494,"high":268896.5696780613,"low":268429.8164804675,"close":268626.7218164818},{"time":1788669720,"open":268626.7218164818,"high":268953.7116276666,"low":268444.3902531353,"close":268643.3245082795},{"time":1788669780,"open":268643.3245082795,"high":268930.1825895938,"low":268476.87827905355,"close":268659.1955539365},{"time":1788669840,"open":268659.1955539365,"high":268893.20838690805,"low":268458.8202981449,"close":268637.05266929587},{"time":1788669900,"open":268689.6149898747,"high":269023.1456508413,"low":268545.5461254465,"close":268675.2985359923},{"time":1788669960,"open":268675.2985359923,"high":269103.83242284355,"low":268535.9642957967,"close":268745.2907683664},{"time":1788670020,"open":268745.2907683664,"high":269087.0226786764,"low":268531.8721715008,"close":268714.27847562946},{"time":1788670080,"open":268714.27847562946,"high":268979.4403160068,"low":268506.1856353644,"close":268710.6753223774},{"time":1788670140,"open":268710.6753223774,"high":268959.2686230062,"low":268665.13125203736,"close":268687.5501635568},{"time":1788670200,"open":268702.1779836993,"high":268950.3763129302,"low":268452.76684547996,"close":268664.0572746751},{"time":1788670260,"open":268664.0572746751,"high":268889.8579393818,"low":268464.9543674105,"close":268621.06161044526},{"time":1788670320,"open":268621.06161044526,"high":268836.063829561,"low":268458.46017064864,"close":268607.0664657713},{"time":1788670380,"open":268607.0664657713,"high":268873.0472800628,"low":268460.5182454035,"close":268595.7217324458},{"time":1788670440,"open":268595.7217324458,"high":268936.92778547504,"low":268358.1593552641,"close":268586.9305533431},{"time":1788670500,"open":268686.6285061605,"high":269009.8486163444,"low":268510.11816361826,"close":268763.85689034825},{"time":1788670560,"open":268763.85689034825,"high":268979.5781975308,"low":268517.7554815575,"close":268683.26323685487},{"time":1788670620,"open":268683.26323685487,"high":268922.40073977184,"low":268469.6815488434,"close":268547.37217398384},{"time":1788670680,"open":268547.37217398384,"high":268922.40073977184,"low":268474.6932336729,"close":268639.6446320846},{"time":1788670740,"open":268639.6446320846,"high":268905.58384043095,"low":268474.6706226891,"close":268631.79111901246},{"time":1788670800,"open":268623.17315064516,"high":268957.495983946,"low":268482.67688346544,"close":268640.3241734322},{"time":1788670860,"open":268640.3241734322,"high":268977.6756157522,"low":268510.9759811423,"close":268665.0472203184},{"time":1788670920,"open":268665.0472203184,"high":269028.12469526747,"low":268508.2537215888,"close":268679.05582951213},{"time":1788670980,"open":268679.05582951213,"high":269004.58179149363,"low":268521.8928853567,"close":268690.845970324},{"time":1788671040,"open":268690.845970324,"high":269021.3981513321,"low":268437.72327431105,"close":268670.72563328786},{"time":1788671100,"open":268603.7940935931,"high":268823.2443215983,"low":268379.90975302714,"close":268524.66075649596},{"time":1788671160,"open":268524.66075649596,"high":268826.60675570404,"low":268399.4838562369,"close":268552.435927829},{"time":1788671220,"open":268552.435927829,"high":268860.2310967617,"low":268403.4555849575,"close":268560.3281074733},{"time":1788671280,"open":268560.3281074733,"high":268856.86866265594,"low":268407.23911606095,"close":268567.2678545031},{"time":1788671340,"open":268567.2678545031,"high":268803.06971696374,"low":268358.75668317644,"close":268550.9748870721},{"time":1788671400,"open":268580.27053369995,"high":268825.66726225987,"low":268363.8008079953,"close":268529.11227166076},{"time":1788671460,"open":268529.11227166076,"high":268741.59723959875,"low":268269.9720678614,"close":268460.41449021717},{"time":1788671520,"open":268460.41449021717,"high":268694.51802690845,"low":268268.2929049736,"close":268394.5549407584},{"time":1788671580,"open":268394.5549407584,"high":268660.890017844,"low":268199.0074354078,"close":268343.3850238686},{"time":1788671640,"open":268343.3850238686,"high":268670.97842056333,"low":268195.9843947789,"close":268354.31938049215},{"time":1788671700,"open":268076.7914822563,"high":268393.12303843215,"low":268065.73310157063,"close":268108.60152126144},{"time":1788671760,"open":268108.60152126144,"high":268349.45183748717,"low":267965.02655612415,"close":268099.19907535415},{"time":1788671820,"open":268099.19907535415,"high":268366.24845323525,"low":267934.0125333452,"close":268080.9075444956},{"time":1788671880,"open":268080.9075444956,"high":268406.56033103063,"low":267954.3682681093,"close":268112.7001815899},{"time":1788671940,"open":268112.7001815899,"high":268383.0450689833,"low":268031.5341524788,"close":268119.06726292666},{"time":1788672000,"open":268134.853876483,"high":268472.75668607844,"low":267950.56683816307,"close":268130.66873714566},{"time":1788672060,"open":268130.66873714566,"high":268523.1495002323,"low":268046.1711914097,"close":268194.8478338725},{"time":1788672120,"open":268194.8478338725,"high":268543.3066258938,"low":268045.03582292626,"close":268199.53920265345},{"time":1788672180,"open":268199.53920265345,"high":268550.025667781,"low":268130.04118952196,"close":268267.3720272853},{"time":1788672240,"open":268267.3720272853,"high":268519.7899792887,"low":268118.8123745526,"close":268264.1858704397},{"time":1788672300,"open":268259.08832343307,"high":268565.0794318927,"low":268106.5734939869,"close":268295.43420971185},{"time":1788672360,"open":268295.43420971185,"high":268628.9091169083,"low":268041.7241396875,"close":268275.3562231628},{"time":1788672420,"open":268275.3562231628,"high":268595.3145458475,"low":268101.6141625914,"close":268254.6649158813},{"time":1788672480,"open":268254.6649158813,"high":268548.28214636224,"low":268101.19049053674,"close":268250.2740903368},{"time":1788672540,"open":268250.2740903368,"high":268511.3281181953,"low":268097.21387744875,"close":268240.4322306491},{"time":1788672600,"open":268220.540224766,"high":268491.4160233848,"low":268074.4701262096,"close":268221.3929895307},{"time":1788672660,"open":268221.3929895307,"high":268592.19226271193,"low":268071.71964829136,"close":268261.55306754494},{"time":1788672720,"open":268261.55306754494,"high":268602.2698866446,"low":268119.1530046426,"close":268293.8973768554},{"time":1788672780,"open":268293.8973768554,"high":268669.4540461961,"low":268088.47629591444,"close":268302.5555500812},{"time":1788672840,"open":268302.5555500812,"high":268787.0263254111,"low":268174.7316440556,"close":268371.337410016},{"time":1788672900,"open":268485.9113864919,"high":269113.49822157813,"low":268445.7200515855,"close":268708.876095967},{"time":1788672960,"open":268708.876095967,"high":269103.416295273,"low":268625.0938428187,"close":268823.5840918048},{"time":1788673020,"open":268823.5840918048,"high":269113.49822157813,"low":268652.328999336,"close":268836.4740710407},{"time":1788673080,"open":268836.4740710407,"high":269588.6538259339,"low":268646.2182115119,"close":268834.61693888775},{"time":1788673140,"open":268834.61693888775,"high":269426.03793703817,"low":268774.3478704289,"close":269000.20374604187},{"time":1788673200,"open":268938.2470993085,"high":269461.419385443,"low":268829.61666839925,"close":269089.1657681089},{"time":1788673260,"open":269089.1657681089,"high":269394.22202400025,"low":268870.62280235847,"close":269085.61262063624},{"time":1788673320,"open":269085.61262063624,"high":269357.26347520674,"low":268787.68153785594,"close":269022.95233054995},{"time":1788673380,"open":269022.95233054995,"high":269216.14901617693,"low":268671.5581928175,"close":268892.90374663187},{"time":1788673440,"open":268892.90374663187,"high":269152.31152280635,"low":268709.52222758817,"close":268877.3521566059},{"time":1788673500,"open":268975.84875363635,"high":269297.9642287089,"low":268804.8293408786,"close":268984.82314623357},{"time":1788673560,"open":268984.82314623357,"high":269224.0200534133,"low":268713.49317146436,"close":268919.9326387721},{"time":1788673620,"open":268919.9326387721,"high":269113.10379046993,"low":268606.92028100416,"close":268806.3316516761},{"time":1788673680,"open":268806.3316516761,"high":269113.10379046993,"low":268633.28374284337,"close":268818.8408252977},{"time":1788673740,"open":268818.8408252977,"high":269183.6868668885,"low":268687.41827507,"close":268835.56995066657},{"time":1788673800,"open":268810.62857609993,"high":269175.51713082066,"low":268683.6560375307,"close":268875.4120683405},{"time":1788673860,"open":268875.4120683405,"high":269168.7955567223,"low":268708.4029334536,"close":268871.4048348279},{"time":1788673920,"open":268871.4048348279,"high":268929.84359752486,"low":268698.5553830059,"close":268877.5931423138},{"time":1788673980,"open":268877.5931423138,"high":269138.5484732796,"low":268649.27335826925,"close":268870.03254323936},{"time":1788674040,"open":268870.03254323936,"high":269135.1876862304,"low":268646.72397341393,"close":268833.77829983114},{"time":1788674100,"open":268861.78009389783,"high":269153.13746384584,"low":268694.76837888814,"close":268858.6540610231},{"time":1788674160,"open":268858.6540610231,"high":269095.99813298235,"low":268573.88524282275,"close":268783.97490013746},{"time":1788674220,"open":268783.97490013746,"high":268998.5251568035,"low":268559.80253824295,"close":268731.12671134603},{"time":1788674280,"open":268731.12671134603,"high":269011.96970524197,"low":268577.1519467481,"close":268747.7853334862},{"time":1788674340,"open":268747.7853334862,"high":269139.69291540736,"low":268618.26464882836,"close":268780.15837715263},{"time":1788674400,"open":268773.657797129,"high":269136.5446956834,"low":268572.8582684646,"close":268812.57539398264},{"time":1788674460,"open":268812.57539398264,"high":268992.0192954722,"low":268546.06310033053,"close":268713.850628457},{"time":1788674520,"open":268713.850628457,"high":269002.1024629288,"low":268568.9852774656,"close":268738.6492272129},{"time":1788674580,"open":268738.6492272129,"high":269025.6298536608,"low":268575.01704706013,"close":268724.57208036684},{"time":1788674640,"open":268724.57208036684,"high":269039.0740769363,"low":268609.3978845587,"close":268757.7251801328},{"time":1788674700,"open":268778.61407222226,"high":269023.01034896786,"low":268630.69943346945,"close":268759.9029948547},{"time":1788674760,"open":268759.9029948547,"high":269023.01034896786,"low":268579.9320969143,"close":268733.2893217615},{"time":1788674820,"open":268733.2893217615,"high":269002.842446649,"low":268566.5994896681,"close":268714.46890174935},{"time":1788674880,"open":268714.46890174935,"high":269009.5650807553,"low":268565.4372672647,"close":268719.4025029329},{"time":1788674940,"open":268719.4025029329,"high":268992.75849548954,"low":268563.3912139206,"close":268714.8367436368},{"time":1788675000,"open":268715.7804451826,"high":268960.0898844928,"low":268682.5126785616,"close":268700.9636869523},{"time":1788675060,"open":268700.9636869523,"high":269047.4844347952,"low":268547.16491519037,"close":268719.1903622864},{"time":1788675120,"open":268719.1903622864,"high":269118.0723408087,"low":268597.78015665064,"close":268786.3598684771},{"time":1788675180,"open":268786.3598684771,"high":268993.7031730707,"low":268547.7098407428,"close":268742.27943134896},{"time":1788675240,"open":268742.27943134896,"high":268976.89652878174,"low":268484.48207490816,"close":268673.9799529704},{"time":1788675300,"open":268678.30655522353,"high":268954.3369451675,"low":268505.3229389732,"close":268673.5057019801},{"time":1788675360,"open":268673.5057019801,"high":268924.0844982838,"low":268479.0710606512,"close":268660.6215590016},{"time":1788675420,"open":268660.6215590016,"high":268883.74790243886,"low":268448.29004034185,"close":268617.2546061034},{"time":1788675480,"open":268617.2546061034,"high":268880.38651945174,"low":268364.5030342278,"close":268566.0557158837},{"time":1788675540,"open":268566.0557158837,"high":268900.5548173742,"low":268415.5177366831,"close":268604.9887689158},{"time":1788675600,"open":268572.1562404043,"high":268860.96421656257,"low":268434.1473920586,"close":268584.88369815727},{"time":1788675660,"open":268584.88369815727,"high":268820.632551201,"low":268398.17834665,"close":268579.23597776145},{"time":1788675720,"open":268579.23597776145,"high":268793.74477429327,"low":268332.6165362269,"close":268516.7651359924},{"time":1788675780,"open":268516.7651359924,"high":268793.74477429327,"low":268347.59655256756,"close":268502.6143450566},{"time":1788675840,"open":268502.6143450566,"high":268773.57894161245,"low":268164.7284278545,"close":268413.1289929788},{"time":1788675900,"open":268473.5742645247,"high":268713.0831411111,"low":268220.7839468039,"close":268403.83735378366},{"time":1788675960,"open":268403.83735378366,"high":268726.5300570603,"low":268240.52109975636,"close":268402.6726557065},{"time":1788676020,"open":268402.6726557065,"high":268746.7004309841,"low":268234.44747129636,"close":268407.2470801536},{"time":1788676080,"open":268407.2470801536,"high":268662.6572063018,"low":268246.8039272619,"close":268397.4562868945},{"time":1788676140,"open":268397.4562868945,"high":268430.17333541263,"low":268243.3284290373,"close":268384.06863085204},{"time":1788676200,"open":268359.7123337588,"high":268621.4685073114,"low":268138.0304847024,"close":268324.80424425344},{"time":1788676260,"open":268324.80424425344,"high":268661.8055941695,"low":268182.06351159903,"close":268325.17697477504},{"time":1788676320,"open":268325.17697477504,"high":268702.14268102753,"low":268221.2536412308,"close":268379.96006408136},{"time":1788676380,"open":268379.96006408136,"high":268658.44417026464,"low":268223.41402509355,"close":268385.0470506755},{"time":1788676440,"open":268385.0470506755,"high":268675.2512897888,"low":268184.338852665,"close":268393.27584258775},{"time":1788676500,"open":268430.81777630566,"high":268702.7469830002,"low":268158.0824837949,"close":268372.9672915465},{"time":1788676560,"open":268372.9672915465,"high":268638.87099530315,"low":268178.79622949456,"close":268323.5021283296},{"time":1788676620,"open":268323.5021283296,"high":268652.3185716604,"low":268211.7472709017,"close":268340.65070347296},{"time":1788676680,"open":268340.65070347296,"high":268675.8518302856,"low":268226.13267490885,"close":268362.8664860768},{"time":1788676740,"open":268362.8664860768,"high":268679.21372437495,"low":268224.661316566,"close":268373.575957424},{"time":1788676800,"open":268369.18949987454,"high":268637.84204075404,"low":268212.85953582317,"close":268353.746727974},{"time":1788676860,"open":268353.746727974,"high":268647.92755817564,"low":267998.0241559345,"close":268246.91581263166},{"time":1788676920,"open":268246.91581263166,"high":268560.5197405221,"low":268054.98655188794,"close":268215.57213275693},{"time":1788676980,"open":268215.57213275693,"high":268543.7105448195,"low":268127.60699258954,"close":268269.9761496195},{"time":1788677040,"open":268269.9761496195,"high":268641.2038798946,"low":268118.23318227037,"close":268302.2252855021},{"time":1788677100,"open":268297.43064532004,"high":268599.42361236666,"low":268079.61615117587,"close":268284.3531627918},{"time":1788677160,"open":268284.3531627918,"high":268518.7409148436,"low":268002.0126189879,"close":268194.36690433044},{"time":1788677220,"open":268194.36690433044,"high":268434.6964382571,"low":268008.3985886441,"close":268166.42357609875},{"time":1788677280,"open":268166.42357609875,"high":268485.123124209,"low":267760.2288814827,"close":268000.24745701114},{"time":1788677340,"open":268000.24745701114,"high":268451.5053335744,"low":267825.7754381396,"close":268086.11347883235},{"time":1788677400,"open":268075.1866361827,"high":268494.34987069335,"low":267947.6550511843,"close":268148.6886903134},{"time":1788677460,"open":268148.6886903134,"high":268484.2649445683,"low":268002.6562819346,"close":268169.96165312646},{"time":1788677520,"open":268169.96165312646,"high":268501.07315477676,"low":268026.0125540523,"close":268183.8502594094},{"time":1788677580,"open":268183.8502594094,"high":268501.07315477676,"low":268023.75028799695,"close":268179.2659408253},{"time":1788677640,"open":268179.2659408253,"high":268524.6046490687,"low":268027.5203902453,"close":268199.2108341379},{"time":1788677700,"open":268090.31012771546,"high":268378.6087706737,"low":267859.02166652103,"close":268070.629569247},{"time":1788677760,"open":268070.629569247,"high":268328.20461467176,"low":267882.3157636568,"close":268023.2447833195},{"time":1788677820,"open":268023.2447833195,"high":268371.8882165401,"low":267881.9168165767,"close":268036.05800000916},{"time":1788677880,"open":268036.05800000916,"high":268351.72655413934,"low":267903.93803696655,"close":268050.34989817534},{"time":1788677940,"open":268050.34989817534,"high":268392.04987894086,"low":267893.5418710155,"close":268059.3709220679},{"time":1788678000,"open":268214.9990636607,"high":268541.1467091796,"low":268079.22597987985,"close":268243.3423675551},{"time":1788678060,"open":268243.3423675551,"high":268635.28909189976,"low":268082.5982701635,"close":268289.8147702356},{"time":1788678120,"open":268289.8147702356,"high":268591.580128494,"low":268111.0715498181,"close":268276.759527085},{"time":1788678180,"open":268276.759527085,"high":268581.4934446311,"low":268108.66468768043,"close":268280.2789382365},{"time":1788678240,"open":268280.2789382365,"high":268598.3045844026,"low":268117.1295998506,"close":268281.5518979614},{"time":1788678300,"open":268222.26600521384,"high":268535.5872094677,"low":268050.3568889167,"close":268218.3828256465},{"time":1788678360,"open":268218.3828256465,"high":268525.50275459915,"low":268045.8382872024,"close":268210.14825363236},{"time":1788678420,"open":268210.14825363236,"high":268542.31017938006,"low":268073.2128745308,"close":268229.0029114385},{"time":1788678480,"open":268229.0029114385,"high":268538.9486944239,"low":267964.54231001996,"close":268166.9642589089},{"time":1788678540,"open":268166.9642589089,"high":268424.6582059137,"low":267942.94083292317,"close":268099.02226388553},{"time":1788678600,"open":268167.7770773415,"high":268557.38112306816,"low":268015.4015493357,"close":268187.6343357659},{"time":1788678660,"open":268187.6343357659,"high":268473.3224475864,"low":267936.5929196985,"close":268107.61463452823},{"time":1788678720,"open":268107.61463452823,"high":268352.2779548927,"low":267763.9233778408,"close":267976.1617267227},{"time":1788678780,"open":267976.1617267227,"high":268167.3488688329,"low":267431.89243600814,"close":267764.0095303955},{"time":1788678840,"open":267764.0095303955,"high":268221.1464211412,"low":267524.03828626056,"close":267785.3372424841},{"time":1788678900,"open":267828.3433113041,"high":268523.16478018975,"low":267801.00803967286,"close":268099.4681334254},{"time":1788678960,"open":268099.4681334254,"high":268600.5111813963,"low":268030.99218055053,"close":268250.42371631885},{"time":1788679020,"open":268250.42371631885,"high":268714.8493397017,"low":268184.4485807375,"close":268375.0761603446},{"time":1788679080,"open":268375.0761603446,"high":268647.59159952204,"low":268181.85575656744,"close":268376.7902189501},{"time":1788679140,"open":268376.7902189501,"high":268687.94624362985,"low":268172.2711267132,"close":268324.7270023683},{"time":1788679200,"open":268237.43597898964,"high":268640.8785742693,"low":268121.2166573911,"close":268295.55142955965},{"time":1788679260,"open":268295.55142955965,"high":268701.3908482567,"low":268171.47654023865,"close":268335.38961758773},{"time":1788679320,"open":268335.38961758773,"high":268775.3502942414,"low":268253.455377741,"close":268422.523640767},{"time":1788679380,"open":268422.523640767,"high":268748.45595024695,"low":268292.24433028814,"close":268445.1061806413},{"time":1788679440,"open":268445.1061806413,"high":268708.11443425535,"low":268036.58620109095,"close":268344.38807831256},{"time":1788679500,"open":268311.1903352851,"high":268580.7531346446,"low":268029.05163848115,"close":268227.53784458165},{"time":1788679560,"open":268227.53784458165,"high":268654.7034308695,"low":268161.75210298353,"close":268307.6293607015},{"time":1788679620,"open":268307.6293607015,"high":268980.73295640084,"low":268172.52501678217,"close":268445.6498367909},{"time":1788679680,"open":268445.6498367909,"high":268708.48546448763,"low":268239.61896424,"close":268407.87401183276},{"time":1788679740,"open":268407.87401183276,"high":268658.06480797066,"low":268203.77109180635,"close":268375.08958357264},{"time":1788679800,"open":268480.21902467875,"high":268770.03048544546,"low":268261.75905223016,"close":268434.3312780505},{"time":1788679860,"open":268434.3312780505,"high":268790.2066484806,"low":268329.97771527583,"close":268484.3046635385},{"time":1788679920,"open":268484.3046635385,"high":268786.84395464143,"low":268293.11667783227,"close":268461.671608889},{"time":1788679980,"open":268461.671608889,"high":268739.7662408927,"low":268302.23827360844,"close":268467.16213155736},{"time":1788680040,"open":268467.16213155736,"high":268746.49162857106,"low":268279.96255803655,"close":268422.8494024284},{"time":1788680100,"open":268443.92811618483,"high":268744.0550519753,"low":268241.4477267499,"close":268439.73556215747},{"time":1788680160,"open":268439.73556215747,"high":268720.5143466412,"low":268178.4794806344,"close":268376.57594422635},{"time":1788680220,"open":268376.57594422635,"high":268649.8922306389,"low":268206.0600939813,"close":268371.14893282123},{"time":1788680280,"open":268371.14893282123,"high":268686.8847675925,"low":268245.16126417526,"close":268412.6297095898},{"time":1788680340,"open":268412.6297095898,"high":268740.69209407043,"low":268264.2307449992,"close":268423.3766187851},{"time":1788680400,"open":268417.2403232584,"high":268751.36294967955,"low":268338.6209873125,"close":268494.34087011626},{"time":1788680460,"open":268494.34087011626,"high":268741.2743066017,"low":268296.43032589625,"close":268489.6357279979},{"time":1788680520,"open":268489.6357279979,"high":268845.52361840574,"low":268322.83492867067,"close":268520.4364874426},{"time":1788680580,"open":268520.4364874426,"high":268811.89480814635,"low":268328.45682142326,"close":268501.65549363656},{"time":1788680640,"open":268501.65549363656,"high":268845.52361840574,"low":268341.07645066973,"close":268525.8512008551},{"time":1788680700,"open":268454.7742738195,"high":268707.12225840846,"low":268213.11212904024,"close":268409.1643241335},{"time":1788680760,"open":268409.1643241335,"high":268717.20823109255,"low":268266.0768607285,"close":268424.17923389317},{"time":1788680820,"open":268424.17923389317,"high":268727.29420377663,"low":268267.5027610217,"close":268442.1363664938},{"time":1788680880,"open":268442.1363664938,"high":268734.018185566,"low":268307.55085120536,"close":268438.15543208626},{"time":1788680940,"open":268438.15543208626,"high":268734.018185566,"low":268314.827108986,"close":268473.1891612957},{"time":1788681000,"open":268530.4537175079,"high":268747.6231718867,"low":268285.3151659095,"close":268482.27607034286},{"time":1788681060,"open":268482.27607034286,"high":268690.4571359267,"low":268276.92698315345,"close":268411.4444821326},{"time":1788681120,"open":268411.4444821326,"high":268707.27067591494,"low":268243.3099709872,"close":268434.540235036},{"time":1788681180,"open":268434.540235036,"high":268486.0044896698,"low":268280.7398166553,"close":268434.60710447165},{"time":1788681240,"open":268434.60710447165,"high":268474.54341949907,"low":268297.1287416849,"close":268449.9774166798},{"time":1788681300,"open":268430.33396685997,"high":268727.95794225705,"low":268277.6484246007,"close":268437.76610347856},{"time":1788681360,"open":268437.76610347856,"high":269136.7088244866,"low":268339.3598494708,"close":268519.22155199276},{"time":1788681420,"open":268519.22155199276,"high":268781.75733323646,"low":268280.03575625655,"close":268468.7565952823},{"time":1788681480,"open":268468.7565952823,"high":268687.6083990225,"low":268304.6704817211,"close":268466.7849332095},{"time":1788681540,"open":268466.7849332095,"high":268785.1197951727,"low":268215.66890550137,"close":268452.32289035484},{"time":1788681600,"open":268339.51629434974,"high":268578.0639824717,"low":268103.7217800769,"close":268251.601515968},{"time":1788681660,"open":268251.601515968,"high":268547.81454153464,"low":268121.8289676155,"close":268248.8768683723},{"time":1788681720,"open":268248.8768683723,"high":268544.4534925416,"low":268097.2992550476,"close":268254.8429996251},{"time":1788681780,"open":268254.8429996251,"high":268527.64824757655,"low":268102.9151593125,"close":268202.4873744728},{"time":1788681840,"open":268202.4873744728,"high":268665.45125628996,"low":268146.5405390648,"close":268293.17912243854},{"time":1788681900,"open":268385.1330824263,"high":268807.96582188294,"low":268263.44430525973,"close":268487.66308028833},{"time":1788681960,"open":268487.66308028833,"high":268777.70601334766,"low":268303.4138509901,"close":268449.17794459284},{"time":1788682020,"open":268449.17794459284,"high":268737.35960196727,"low":268322.42208550946,"close":268464.4816546394},{"time":1788682080,"open":268464.4816546394,"high":268824.7768266248,"low":268326.80872462946,"close":268494.5500817913},{"time":1788682140,"open":268494.5500817913,"high":268878.5720417987,"low":268369.9989882261,"close":268539.2989427272},{"time":1788682200,"open":268409.99410867435,"high":268786.0702458535,"low":268283.1157715582,"close":268439.441938724},{"time":1788682260,"open":268439.441938724,"high":268759.18558978126,"low":268324.8570608179,"close":268436.62124231824},{"time":1788682320,"open":268436.62124231824,"high":268695.3345316098,"low":268236.51788856863,"close":268387.4243985771},{"time":1788682380,"open":268387.4243985771,"high":268722.219187682,"low":268301.9324358724,"close":268415.74886156607},{"time":1788682440,"open":268415.74886156607,"high":268698.6951136188,"low":268299.0039097167,"close":268431.303695944},{"time":1788682500,"open":268620.68740523414,"high":268864.7268021848,"low":268506.056723,"close":268613.6503552913},{"time":1788682560,"open":268613.6503552913,"high":268864.7268021848,"low":268429.2710512516,"close":268563.84873908816},{"time":1788682620,"open":268563.84873908816,"high":268763.8382131585,"low":268351.4879355881,"close":268478.91143270663},{"time":1788682680,"open":268478.91143270663,"high":268784.01593096374,"low":268392.19298662257,"close":268481.182313738},{"time":1788682740,"open":268481.182313738,"high":268790.74183689884,"low":268462.4153270469,"close":268484.4685606775},{"time":1788682800,"open":268599.9136871834,"high":268869.3102682985,"low":268554.4025221511,"close":268594.6421587136},{"time":1788682860,"open":268594.6421587136,"high":268849.1238743147,"low":268447.81754922937,"close":268559.26743018185},{"time":1788682920,"open":268559.26743018185,"high":268876.0390662931,"low":268468.57781915774,"close":268563.62038869585},{"time":1788682980,"open":268563.62038869585,"high":268855.8526723093,"low":268457.0005379932,"close":268545.00626680895},{"time":1788683040,"open":268545.00626680895,"high":268849.1238743147,"low":268450.51715016185,"close":268538.3591019502},{"time":1788683100,"open":268474.2627581927,"high":268524.27466827433,"low":268387.62110766943,"close":268481.22927717963},{"time":1788683160,"open":268481.22927717963,"high":268731.1358199619,"low":268390.91666954797,"close":268473.9732034353},{"time":1788683220,"open":268473.9732034353,"high":268731.1358199619,"low":268333.41161611443,"close":268448.47127527936},{"time":1788683280,"open":268448.47127527936,"high":268758.0445876611,"low":268337.5345443143,"close":268434.0032338339},{"time":1788683340,"open":268434.0032338339,"high":268737.86301188666,"low":268348.526253135,"close":268454.7889633993},{"time":1788683400,"open":268352.4807139376,"high":268595.0991136364,"low":268232.3099198032,"close":268344.39964811766},{"time":1788683460,"open":268344.39964811766,"high":268598.46142773074,"low":268229.32727113104,"close":268311.97528429836},{"time":1788683520,"open":268311.97528429836,"high":268352.83982483484,"low":268221.269756531,"close":268298.9493131292},{"time":1788683580,"open":268298.9493131292,"high":268635.4468827687,"low":268222.6167878059,"close":268327.21129996213},{"time":1788683640,"open":268327.21129996213,"high":268374.3968164828,"low":268225.91565613693,"close":268299.7203931713},{"time":1788683700,"open":268240.83301099925,"high":268556.3163574162,"low":268150.72000191436,"close":268234.5112488424},{"time":1788683760,"open":268234.5112488424,"high":268522.7005961999,"low":268151.4682955494,"close":268217.6044356857},{"time":1788683820,"open":268217.6044356857,"high":268546.2316290513,"low":268137.22444640467,"close":268210.8287678927},{"time":1788683880,"open":268210.8287678927,"high":268515.9774439566,"low":268143.2110608888,"close":268212.24097788625},{"time":1788683940,"open":268212.24097788625,"high":269003.1467912979,"low":268163.5881694434,"close":268234.6428102387},{"time":1788684000,"open":268266.7213865198,"high":268561.5375780111,"low":268127.8873985623,"close":268233.6778565491},{"time":1788684060,"open":268233.6778565491,"high":268497.659993399,"low":268139.856416808,"close":268207.4768565367},{"time":1788684120,"open":268207.4768565367,"high":268501.0219715365,"low":268129.4163193691,"close":268179.8850801763},{"time":1788684180,"open":268179.8850801763,"high":268487.57405898656,"low":268070.44505300163,"close":268179.2014334922},{"time":1788684240,"open":268179.2014334922,"high":268517.83186222386,"low":268093.83466877503,"close":268223.40879498125},{"time":1788684300,"open":268233.4493422401,"high":268531.2455347637,"low":268154.0070099835,"close":268247.5080028721},{"time":1788684360,"open":268247.5080028721,"high":268497.624494882,"low":268099.27423062694,"close":268181.73021544365},{"time":1788684420,"open":268181.73021544365,"high":268504.3487028583,"low":268109.7574842695,"close":268199.5981973924},{"time":1788684480,"open":268199.5981973924,"high":268464.00345500035,"low":268060.0061003284,"close":268204.77143044095},{"time":1788684540,"open":268204.77143044095,"high":268514.4350148228,"low":268065.1621551937,"close":268176.2686463332},{"time":1788684600,"open":268227.3958159636,"high":268589.1658698266,"low":268161.588969365,"close":268261.5623903953},{"time":1788684660,"open":268261.5623903953,"high":268646.33253423707,"low":268216.1693324026,"close":268326.5482201234},{"time":1788684720,"open":268326.5482201234,"high":268653.05802416767,"low":268273.06461479556,"close":268359.2096024263},{"time":1788684780,"open":268359.2096024263,"high":268797.6560576763,"low":268267.18717853515,"close":268436.23048109},{"time":1788684840,"open":268436.23048109,"high":268817.8325274682,"low":268429.37732978293,"close":268504.69627090235},{"time":1788684900,"open":268343.8964282995,"high":269354.38117999746,"low":268281.8679984307,"close":268396.59597939363},{"time":1788684960,"open":268396.59597939363,"high":268730.78124092927,"low":268238.2026808736,"close":268412.88116448215},{"time":1788685020,"open":268412.88116448215,"high":268613.1556519816,"low":268245.6238427107,"close":268342.35516192054},{"time":1788685080,"open":268342.35516192054,"high":268596.3519964177,"low":268206.26972801716,"close":268243.5640998064},{"time":1788685140,"open":268243.5640998064,"high":268626.5985764328,"low":268227.6247826895,"close":268326.7461714952},{"time":1788685200,"open":268524.33887433656,"high":268851.31773443584,"low":268435.98070634465,"close":268536.6981925251},{"time":1788685260,"open":268536.6981925251,"high":268807.59605752537,"low":268343.9042526351,"close":268528.9389454553},{"time":1788685320,"open":268528.9389454553,"high":268824.4120871063,"low":268302.2943098068,"close":268455.4665230897},{"time":1788685380,"open":268455.4665230897,"high":268905.12902909494,"low":268437.6684327656,"close":268575.287044289},{"time":1788685440,"open":268575.287044289,"high":268932.03467642446,"low":268504.32436346303,"close":268623.8093644263},{"time":1788685500,"open":268578.60591057455,"high":268853.1529554315,"low":268460.77652123926,"close":268582.2905387796},{"time":1788685560,"open":268582.2905387796,"high":268826.2518357281,"low":268421.7540388125,"close":268553.50618599186},{"time":1788685620,"open":268553.50618599186,"high":268829.61447569105,"low":268429.99954544834,"close":268536.5629372258},{"time":1788685680,"open":268536.5629372258,"high":268953.35962632654,"low":268442.346304746,"close":268738.55462567805},{"time":1788685740,"open":268738.55462567805,"high":268883.4167150978,"low":268453.9463611754,"close":268498.66716904734},{"time":1788685800,"open":268544.91128267307,"high":269057.52942145587,"low":268544.91128267307,"close":268724.2205086441},{"time":1788685860,"open":268724.2205086441,"high":269064.2558596914,"low":268547.7851106304,"close":268744.5882289294},{"time":1788685920,"open":268744.5882289294,"high":269118.0673655757,"low":268691.1447626196,"close":268773.4399118716},{"time":1788685980,"open":268773.4399118716,"high":269107.9777082224,"low":268690.658992827,"close":268783.9812706049},{"time":1788686040,"open":268783.9812706049,"high":269148.3363376356,"low":268693.5037996535,"close":268797.12343703065},{"time":1788686100,"open":268590.59249692457,"high":268985.22379696113,"low":268529.3648591605,"close":268602.85335547355},{"time":1788686160,"open":268602.85335547355,"high":268981.86316198116,"low":268565.0496537992,"close":268647.16895608493},{"time":1788686220,"open":268647.16895608493,"high":269012.1088768009,"low":268560.04184220795,"close":268681.8207204225},{"time":1788686280,"open":268681.8207204225,"high":268944.8961772015,"low":268590.56697134255,"close":268682.827169865},{"time":1788686340,"open":268682.827169865,"high":268944.8961772015,"low":268512.5293455821,"close":268664.7575220455},{"time":1788686400,"open":268743.01446627325,"high":269023.234720502,"low":268620.82752993505,"close":268704.4675919289},{"time":1788686460,"open":268704.4675919289,"high":269063.5740869318,"low":268623.7808204924,"close":268749.57093146275},{"time":1788686520,"open":268749.57093146275,"high":269117.3599088383,"low":268607.062689761,"close":268793.3298269191},{"time":1788686580,"open":268793.3298269191,"high":269167.78411687555,"low":268646.6279782348,"close":268817.13664591516},{"time":1788686640,"open":268817.13664591516,"high":269140.89120592235,"low":268684.1378661346,"close":268752.54148233944},{"time":1788686700,"open":268855.28109543707,"high":269200.06159218587,"low":268800.3441090928,"close":268901.63951428013},{"time":1788686760,"open":268901.63951428013,"high":269237.05348072445,"low":268815.9736394126,"close":268921.80813276133},{"time":1788686820,"open":268921.80813276133,"high":269253.8679755147,"low":268879.9158243586,"close":268952.86080449045},{"time":1788686880,"open":268952.86080449045,"high":269321.1259546758,"low":268880.68050589156,"close":268985.61217873095},{"time":1788686940,"open":268985.61217873095,"high":269307.67435884353,"low":268867.0246715168,"close":268971.05818656},{"time":1788687000,"open":268983.93348488974,"high":269280.20905132784,"low":268843.6999887419,"close":268960.3201322447},{"time":1788687060,"open":268960.3201322447,"high":269286.9351711992,"low":268881.02617204754,"close":268971.10911376553},{"time":1788687120,"open":268971.10911376553,"high":269327.2918904276,"low":268893.2884826658,"close":268996.6175826744},{"time":1788687180,"open":268996.6175826744,"high":269300.387410942,"low":268926.4045694932,"close":269014.81419934676},{"time":1788687240,"open":269014.81419934676,"high":269344.10719010606,"low":268877.92538483546,"close":268990.36953597533},{"time":1788687300,"open":268954.63001779665,"high":269210.8048924872,"low":268810.06712060433,"close":268898.0983597764},{"time":1788687360,"open":268898.0983597764,"high":269140.1900173592,"low":268738.19089862093,"close":268846.74007053656},{"time":1788687420,"open":268846.74007053656,"high":269099.83866014326,"low":268678.94644869753,"close":268805.9139910802},{"time":1788687480,"open":268805.9139910802,"high":269069.5751422313,"low":268675.61919084465,"close":268747.226674737},{"time":1788687540,"open":268747.226674737,"high":269022.49855881266,"low":268629.9965988779,"close":268715.24339470745},{"time":1788687600,"open":268666.1607996452,"high":268909.4818625236,"low":268423.07577705476,"close":268571.46610846353},{"time":1788687660,"open":268571.46610846353,"high":268892.6718680332,"low":268523.1759464015,"close":268612.1622977918},{"time":1788687720,"open":268612.1622977918,"high":268869.1378757467,"low":268482.6379297982,"close":268575.74545262044},{"time":1788687780,"open":268575.74545262044,"high":268848.96588235826,"low":268358.2399744229,"close":268516.85302634264},{"time":1788687840,"open":268516.85302634264,"high":268825.4318900717,"low":268390.13874022756,"close":268481.6348139677},{"time":1788687900,"open":268514.3750193087,"high":268814.5027045831,"low":268433.3886357352,"close":268514.02463719976},{"time":1788687960,"open":268514.02463719976,"high":268804.4154779441,"low":268392.08327702765,"close":268505.1041344932},{"time":1788688020,"open":268505.1041344932,"high":268827.9523401019,"low":268428.264339653,"close":268512.0910787435},{"time":1788688080,"open":268512.0910787435,"high":268797.69066018466,"low":268425.0958139801,"close":268512.9170433602},{"time":1788688140,"open":268512.9170433602,"high":268827.9523401019,"low":268418.97719826427,"close":268511.9916679434},{"time":1788688200,"open":268520.21896255534,"high":268789.1141491815,"low":268461.3079604399,"close":268514.7788778227},{"time":1788688260,"open":268514.7788778227,"high":268809.28922061145,"low":268435.42185124615,"close":268514.2636872179},{"time":1788688320,"open":268514.2636872179,"high":268846.27685156633,"low":268437.54548498255,"close":268524.7854775071},{"time":1788688380,"open":268524.7854775071,"high":268856.3643872813,"low":268461.5602079028,"close":268531.34878729656},{"time":1788688440,"open":268531.34878729656,"high":268812.6517325164,"low":268434.5799582617,"close":268533.793553824},{"time":1788688500,"open":268565.2011042663,"high":268820.5515617665,"low":268468.5778612443,"close":268550.2960822512},{"time":1788688560,"open":268550.2960822512,"high":268870.99513950176,"low":268466.5891512922,"close":268547.2262141744},{"time":1788688620,"open":268547.2262141744,"high":268881.0838550488,"low":268467.49563117046,"close":268563.5711891424},{"time":1788688680,"open":268563.5711891424,"high":269032.41458825476,"low":268446.15661709313,"close":268629.3739757373},{"time":1788688740,"open":268629.3739757373,"high":268938.25324314885,"low":268539.7454883727,"close":268677.7265839008},{"time":1788688800,"open":268683.06178334146,"high":269014.2160270993,"low":268585.57257308776,"close":268704.7537257143},{"time":1788688860,"open":268704.7537257143,"high":269024.30494298047,"low":268626.76546172675,"close":268722.50286417094},{"time":1788688920,"open":268722.50286417094,"high":269098.2903261089,"low":268643.5345732733,"close":268754.463397831},{"time":1788688980,"open":268754.463397831,"high":269081.475466307,"low":268709.5736579261,"close":268769.0479534321},{"time":1788689040,"open":268769.0479534321,"high":269084.83843826735,"low":268709.42524555494,"close":268770.5736895886},{"time":1788689100,"open":268762.4267413525,"high":269127.1250144024,"low":268664.7689821102,"close":268798.5485113278},{"time":1788689160,"open":268798.5485113278,"high":269117.03640433546,"low":268688.5887253965,"close":268755.3932300019},{"time":1788689220,"open":268755.3932300019,"high":269012.7874336443,"low":268657.20642383606,"close":268759.7959740674},{"time":1788689280,"open":268759.7959740674,"high":269080.0448340902,"low":268690.6635841449,"close":268750.5503246119},{"time":1788689340,"open":268750.5503246119,"high":269032.96465377806,"low":268720.327031048,"close":268781.0893562968},{"time":1788689400,"open":268799.6346452371,"high":269081.7952400205,"low":268720.09614587727,"close":268764.0604691242},{"time":1788689460,"open":268764.0604691242,"high":269054.8904235985,"low":268742.61094663333,"close":268795.17207828234},{"time":1788689520,"open":268795.17207828234,"high":269051.5273215458,"low":268739.86901894124,"close":268796.4446352845},{"time":1788689580,"open":268796.4446352845,"high":269064.9797297568,"low":268739.6036768577,"close":268796.627488636},{"time":1788689640,"open":268796.627488636,"high":269058.2535256513,"low":268742.01494803984,"close":268794.23041819525},{"time":1788689700,"open":268791.43574327516,"high":269186.6157220279,"low":268761.47826390574,"close":268857.3211901009},{"time":1788689760,"open":268857.3211901009,"high":269186.6157220279,"low":268808.182250337,"close":268867.3216433868},{"time":1788689820,"open":268867.3216433868,"high":269142.89584990597,"low":268801.21693333756,"close":268864.0287884878},{"time":1788689880,"open":268864.0287884878,"high":269253.877063754,"low":268805.0266029171,"close":268934.13060235645},{"time":1788689940,"open":268934.13060235645,"high":269274.0554662718,"low":268879.74855778785,"close":268980.5386436694},{"time":1788690000,"open":268810.41292470176,"high":269140.71444281866,"low":268693.6095205018,"close":268793.0780802896},{"time":1788690060,"open":268793.0780802896,"high":269140.71444281866,"low":268695.4445184951,"close":268803.95927222073},{"time":1788690120,"open":268803.95927222073,"high":269123.9097428073,"low":268718.0921701866,"close":268798.4061111907},{"time":1788690180,"open":268798.4061111907,"high":269130.63162281184,"low":268715.18118264416,"close":268798.2681167467},{"time":1788690240,"open":268798.2681167467,"high":269083.5784627799,"low":268726.393572423,"close":268809.154054545},{"time":1788690300,"open":268943.9117838799,"high":269174.7596413073,"low":268813.92930024734,"close":268897.0262277109},{"time":1788690360,"open":268897.0262277109,"high":269184.84751597064,"low":268819.9923309479,"close":268884.9988545212},{"time":1788690420,"open":268884.9988545212,"high":269225.1990146239,"low":268814.3443054409,"close":268891.34356548765},{"time":1788690480,"open":268891.34356548765,"high":269228.56163951167,"low":268872.96759794786,"close":268941.17504169064},{"time":1788690540,"open":268941.17504169064,"high":269228.56163951167,"low":268877.61579118256,"close":268951.0013870386},{"time":1788690600,"open":269010.75847879273,"high":269318.6507493481,"low":268932.39554855734,"close":269005.419708941},{"time":1788690660,"open":269005.419708941,"high":269278.2902851651,"low":268959.9162134934,"close":269014.86749058764},{"time":1788690720,"open":269014.86749058764,"high":269278.2902851651,"low":268949.61137837905,"close":269001.29453433835},{"time":1788690780,"open":269001.29453433835,"high":269271.5635411346,"low":268954.5705997538,"close":269004.7618449673},{"time":1788690840,"open":269004.7618449673,"high":269315.28737733286,"low":268987.5377437848,"close":269018.8569864114},{"time":1788690900,"open":269019.64889210666,"high":269316.0801556247,"low":268957.4447707806,"close":269028.9654787515},{"time":1788690960,"open":269028.9654787515,"high":269316.0801556247,"low":268956.8958509701,"close":269026.1186553977},{"time":1788691020,"open":269026.1186553977,"high":269275.71957263333,"low":268916.49146096857,"close":269002.3237692301},{"time":1788691080,"open":269002.3237692301,"high":269282.44633646525,"low":268909.69618460856,"close":268970.82317396504},{"time":1788691140,"open":268970.82317396504,"high":269322.8069194566,"low":268904.85140460584,"close":268972.54428586207},{"time":1788691200,"open":268984.62924968585,"high":269318.089955451,"low":268956.574668867,"close":269040.8037202763},{"time":1788691260,"open":269040.8037202763,"high":269371.9064839796,"low":268982.8849336307,"close":269049.8576557431},{"time":1788691320,"open":269049.8576557431,"high":269344.9982197153,"low":268997.26249406935,"close":269062.6079870508},{"time":1788691380,"open":269062.6079870508,"high":269462.7218758717,"low":268992.4663960133,"close":269063.9506788136},{"time":1788691440,"open":269063.9506788136,"high":269439.1771446404,"low":269063.9506788136,"close":269129.851699879},{"time":1788691500,"open":269060.55708025396,"high":269369.802880974,"low":269010.04088246875,"close":269062.6858473091},{"time":1788691560,"open":269062.6858473091,"high":269366.44021397183,"low":269015.06832323846,"close":269060.6941025839},{"time":1788691620,"open":269060.6941025839,"high":269322.72554294276,"low":268955.7540176964,"close":269013.30504395737},{"time":1788691680,"open":269013.30504395737,"high":269265.56020390475,"low":268939.61248632707,"close":268969.66591025476},{"time":1788691740,"open":268969.66591025476,"high":269279.0108719137,"low":268920.1532677046,"close":268987.00470421213},{"time":1788691800,"open":269051.54918435804,"high":269343.6254200776,"low":269003.4384879486,"close":269050.13761333376},{"time":1788691860,"open":269050.13761333376,"high":269367.1697372886,"low":268956.0334961859,"close":269026.1903235315},{"time":1788691920,"open":269026.1903235315,"high":269367.1697372886,"low":269003.9205265254,"close":269060.201026268},{"time":1788691980,"open":269060.201026268,"high":269373.8966850632,"low":269012.1826248351,"close":269061.6016545483},{"time":1788692040,"open":269061.6016545483,"high":269387.3505806123,"low":269036.4878945109,"close":269100.5740705105},{"time":1788692100,"open":268983.52616047737,"high":269293.7120107304,"low":268932.41984416323,"close":268987.37239214155},{"time":1788692160,"open":268987.37239214155,"high":269307.16005437693,"low":268901.31786476966,"close":269002.7324878232},{"time":1788692220,"open":269002.7324878232,"high":269334.05614167,"low":268895.02171895705,"close":269002.36536379985},{"time":1788692280,"open":269002.36536379985,"high":269310.52206528856,"low":268918.50269921887,"close":269029.4779115589},{"time":1788692340,"open":269029.4779115589,"high":269310.52206528856,"low":268877.2296355703,"close":268993.1291952177},{"time":1788692400,"open":268999.0549937449,"high":269259.2994112601,"low":268893.5300234144,"close":268982.51365197386},{"time":1788692460,"open":268982.51365197386,"high":269222.31647653255,"low":268707.50139715,"close":268886.23000854615},{"time":1788692520,"open":268886.23000854615,"high":269242.48898638395,"low":268795.79130783665,"close":268914.42116511875},{"time":1788692580,"open":268914.42116511875,"high":269259.2994112601,"low":268860.98323954653,"close":268952.9502154774},{"time":1788692640,"open":268952.9502154774,"high":269269.3856661858,"low":268778.1123845872,"close":268922.3392037064},{"time":1788692700,"open":268688.6143555144,"high":268974.89426141,"low":268553.24372842914,"close":268644.9441590899},{"time":1788692760,"open":268644.9441590899,"high":269008.48589072627,"low":268562.25731569965,"close":268670.0796148905},{"time":1788692820,"open":268670.0796148905,"high":269011.8450536579,"low":268479.8861422972,"close":268663.13802608487},{"time":1788692880,"open":268663.13802608487,"high":268924.50681743555,"low":268478.5995921444,"close":268602.902592645},{"time":1788692940,"open":268602.902592645,"high":268867.4010475979,"low":268442.071529442,"close":268588.9950567078},{"time":1788693000,"open":268586.3568158315,"high":268908.42876121943,"low":268440.31302471703,"close":268572.71600586997},{"time":1788693060,"open":268572.71600586997,"high":268874.8374618601,"low":268454.49059329246,"close":268610.06596527784},{"time":1788693120,"open":268610.06596527784,"high":268874.8374618601,"low":268390.67394338385,"close":268549.97341480706},{"time":1788693180,"open":268549.97341480706,"high":268942.0200605787,"low":268357.40444050246,"close":268519.14484207245},{"time":1788693240,"open":268519.14484207245,"high":268942.0200605787,"low":268472.06888258946,"close":268642.3972470935},{"time":1788693300,"open":268674.31490247074,"high":269769.59878885787,"low":268587.2905983814,"close":268719.0987248237},{"time":1788693360,"open":268719.0987248237,"high":268957.17566923716,"low":268585.3756806317,"close":268715.31503584795},{"time":1788693420,"open":268715.31503584795,"high":268984.05190153565,"low":268585.4560070066,"close":268725.461840597},{"time":1788693480,"open":268725.461840597,"high":268906.7827336774,"low":268528.8027373947,"close":268679.68928270426},{"time":1788693540,"open":268679.68928270426,"high":268716.230246681,"low":268526.20808509766,"close":268658.88169548725},{"time":1788693600,"open":268664.4832493061,"high":268962.78344250325,"low":268423.8825519465,"close":268620.5391959774},{"time":1788693660,"open":268620.5391959774,"high":268771.2862947326,"low":268416.6069803809,"close":268549.6718956858},{"time":1788693720,"open":268549.6718956858,"high":268858.6358709087,"low":268441.3083534213,"close":268583.88776652014},{"time":1788693780,"open":268583.88776652014,"high":268888.8722626619,"low":268451.4870405436,"close":268585.74609523115},{"time":1788693840,"open":268585.74609523115,"high":268855.27627182496,"low":268468.591889937,"close":268590.51958434866},{"time":1788693900,"open":268555.6652866673,"high":268857.33841164166,"low":268305.0510756506,"close":268471.15075973584},{"time":1788693960,"open":268471.15075973584,"high":268689.38025578146,"low":268297.61000509275,"close":268396.0720726302},{"time":1788694020,"open":268396.0720726302,"high":268911.0850215169,"low":268298.65102040605,"close":268479.6573317486},{"time":1788694080,"open":268479.6573317486,"high":269011.85991503304,"low":268461.56492797507,"close":268672.95051580307},{"time":1788694140,"open":268672.95051580307,"high":268864.05673787603,"low":268280.7985564437,"close":268483.45595083834},{"time":1788694200,"open":268498.46970635117,"high":268748.0770892317,"low":268261.57393604214,"close":268411.9179664741},{"time":1788694260,"open":268411.9179664741,"high":268724.56163248635,"low":268330.49007882876,"close":268442.86174821004},{"time":1788694320,"open":268442.86174821004,"high":268778.3112479042,"low":268334.14053438103,"close":268487.8535809076},{"time":1788694380,"open":268487.8535809076,"high":268832.06086332205,"low":268375.92777929816,"close":268521.29457821976},{"time":1788694440,"open":268521.29457821976,"high":268939.56009415776,"low":268452.59388176736,"close":268605.04656037356},{"time":1788694500,"open":268551.0826713422,"high":268882.1703238879,"low":268288.52470030624,"close":268515.4897498365},{"time":1788694560,"open":268515.4897498365,"high":268694.0844647626,"low":268280.0962143989,"close":268404.31307258044},{"time":1788694620,"open":268404.31307258044,"high":268697.4431408184,"low":268278.2982028174,"close":268395.4781537314},{"time":1788694680,"open":268395.4781537314,"high":268697.4431408184,"low":268277.73625873396,"close":268389.00696882844},{"time":1788694740,"open":268389.00696882844,"high":268673.9324084277,"low":268272.43228886224,"close":268402.49478524964},{"time":1788694800,"open":268402.65741384384,"high":268687.52991385304,"low":268277.6181880355,"close":268394.8650670369},{"time":1788694860,"open":268394.8650670369,"high":268778.2142223067,"low":268275.35266096453,"close":268436.21389428346},{"time":1788694920,"open":268436.21389428346,"high":268754.70347567054,"low":268281.77853869624,"close":268431.54875815153},{"time":1788694980,"open":268431.54875815153,"high":268845.3877841242,"low":268257.25330083823,"close":268444.4671888989},{"time":1788695040,"open":268444.4671888989,"high":268828.5943936698,"low":268384.34696206346,"close":268561.2120891759},{"time":1788695100,"open":268610.1392186275,"high":268870.8516555087,"low":268389.9700731348,"close":268562.47439166025},{"time":1788695160,"open":268562.47439166025,"high":268921.241005253,"low":268481.02350373636,"close":268604.70137539686},{"time":1788695220,"open":268604.70137539686,"high":268921.241005253,"low":268477.5962563149,"close":268610.37175097},{"time":1788695280,"open":268610.37175097,"high":268884.2888154405,"low":268479.8724734294,"close":268606.211258679},{"time":1788695340,"open":268606.211258679,"high":268904.44455533824,"low":268470.3952376052,"close":268602.93575595913},{"time":1788695400,"open":268575.10203970794,"high":268832.9133510953,"low":268419.3298878974,"close":268544.29623486026},{"time":1788695460,"open":268544.29623486026,"high":268819.47758357605,"low":268143.57847051305,"close":268466.0620009571},{"time":1788695520,"open":268466.0620009571,"high":268809.4007579366,"low":268368.5893863072,"close":268515.1889863272},{"time":1788695580,"open":268515.1889863272,"high":268755.6576878595,"low":268321.89096242766,"close":268439.8838325826},{"time":1788695640,"open":268439.8838325826,"high":268748.9398040999,"low":268270.32417564484,"close":268434.9739066647},{"time":1788695700,"open":268408.6801809092,"high":268675.5947446671,"low":268353.1679096318,"close":268411.618629244},{"time":1788695760,"open":268411.618629244,"high":268467.3271609115,"low":268293.23592429643,"close":268412.73673746205},{"time":1788695820,"open":268412.73673746205,"high":268672.2361318022,"low":268260.76546909293,"close":268394.6891265275},{"time":1788695880,"open":268394.6891265275,"high":268655.44306747743,"low":268262.4926779568,"close":268430.64774808416},{"time":1788695940,"open":268430.64774808416,"high":268709.18087331665,"low":268385.5186454451,"close":268409.2377801347},{"time":1788696000,"open":268417.391060508,"high":268734.13683928817,"low":268299.6810129292,"close":268418.54223208525},{"time":1788696060,"open":268418.54223208525,"high":268700.54969041626,"low":268300.4236824176,"close":268422.0505738259},{"time":1788696120,"open":268422.0505738259,"high":268717.34326485224,"low":268299.20587980084,"close":268427.3213185542},{"time":1788696180,"open":268427.3213185542,"high":268713.984549965,"low":268295.4997750931,"close":268422.52131041954},{"time":1788696240,"open":268422.52131041954,"high":268717.34326485224,"low":268295.57678537973,"close":268423.8724402312},{"time":1788696300,"open":268302.25089596567,"high":268595.5887503908,"low":268109.97048928565,"close":268284.06772153603},{"time":1788696360,"open":268284.06772153603,"high":268545.2308543423,"low":268146.5350222806,"close":268258.0878430611},{"time":1788696420,"open":268258.0878430611,"high":268531.8020820627,"low":268108.0160214597,"close":268236.0361826057},{"time":1788696480,"open":268236.0361826057,"high":268494.8729582938,"low":268105.80407966225,"close":268238.5634958024},{"time":1788696540,"open":268238.5634958024,"high":268535.15927513264,"low":268087.0083363707,"close":268239.29558359383},{"time":1788696600,"open":268244.6359535342,"high":268483.43211697735,"low":267783.48224175244,"close":268114.5067424053},{"time":1788696660,"open":268114.5067424053,"high":268470.0030773447,"low":267993.2031749617,"close":268159.55929480586},{"time":1788696720,"open":268159.55929480586,"high":268426.35869853833,"low":267972.9317907544,"close":268007.7911995994},{"time":1788696780,"open":268007.7911995994,"high":268486.7893768856,"low":268007.7911995994,"close":268148.84074549616},{"time":1788696840,"open":268148.84074549616,"high":268691.58223128447,"low":268103.9234835858,"close":268305.51494641043},{"time":1788696900,"open":268303.2131658648,"high":268803.4229963033,"low":268247.88008799293,"close":268454.29306757654},{"time":1788696960,"open":268454.29306757654,"high":268800.06576519686,"low":268292.79314543196,"close":268464.2268213924},{"time":1788697020,"open":268464.2268213924,"high":268830.2808451545,"low":268408.1784101231,"close":268519.5997123335},{"time":1788697080,"open":268519.5997123335,"high":268840.35253847373,"low":268373.90054657735,"close":268521.52226907766},{"time":1788697140,"open":268521.52226907766,"high":268769.85068523925,"low":268320.82107043185,"close":268475.2555880716},{"time":1788697200,"open":268548.0147853493,"high":268785.6013243417,"low":268368.4732346905,"close":268507.55537529034},{"time":1788697260,"open":268507.55537529034,"high":268933.3595259693,"low":268371.5981476441,"close":268606.07439660816},{"time":1788697320,"open":268606.07439660816,"high":268889.7036936702,"low":268420.36596408655,"close":268567.32137462986},{"time":1788697380,"open":268567.32137462986,"high":268943.43394880753,"low":268511.6364680133,"close":268651.7731842388},{"time":1788697440,"open":268651.7731842388,"high":268933.3595259693,"low":268514.09622915933,"close":268670.3252352256},{"time":1788697500,"open":268582.6423886033,"high":268815.3774309743,"low":268403.9646657629,"close":268534.7837683162},{"time":1788697560,"open":268534.7837683162,"high":268815.3774309743,"low":268376.9731308119,"close":268524.6536912315},{"time":1788697620,"open":268524.6536912315,"high":268865.73310579744,"low":268325.38377552625,"close":268513.51493007515},{"time":1788697680,"open":268513.51493007515,"high":268848.94788085634,"low":268369.97733949474,"close":268533.317243001},{"time":1788697740,"open":268533.317243001,"high":268818.73447596247,"low":268328.65469066054,"close":268477.99521581404},{"time":1788697800,"open":268487.2632290877,"high":268804.51412562217,"low":268355.00502259145,"close":268494.6288187277},{"time":1788697860,"open":268494.6288187277,"high":268861.58586050256,"low":268385.08768418833,"close":268545.09289350396},{"time":1788697920,"open":268545.09289350396,"high":268888.44314750505,"low":268358.23658613756,"close":268567.35494639457},{"time":1788697980,"open":268567.35494639457,"high":268777.6568386197,"low":268355.96153663634,"close":268478.6124717331},{"time":1788698040,"open":268478.6124717331,"high":268860.24299615243,"low":268386.4385027238,"close":268530.92783183436},{"time":1788698100,"open":268576.12215805653,"high":268876.6163041405,"low":268464.52198819,"close":268605.56683817855},{"time":1788698160,"open":268605.56683817855,"high":268859.8276746773,"low":268461.41524486715,"close":268594.2670525139},{"time":1788698220,"open":268594.2670525139,"high":268849.75449699943,"low":268377.2896587673,"close":268533.987546604},{"time":1788698280,"open":268533.987546604,"high":268900.1203853889,"low":268344.344521475,"close":268447.0959258573},{"time":1788698340,"open":268447.0959258573,"high":268883.3317559257,"low":268429.34336367063,"close":268578.02499078296},{"time":1788698400,"open":268604.8383157489,"high":268879.95301102573,"low":268455.39353048627,"close":268593.8496162671},{"time":1788698460,"open":268593.8496162671,"high":268816.14984995156,"low":268396.2449658928,"close":268521.44824606815},{"time":1788698520,"open":268521.44824606815,"high":268769.1369944232,"low":268364.85811653093,"close":268471.0998186804},{"time":1788698580,"open":268471.0998186804,"high":268873.2368888074,"low":268367.7740731003,"close":268536.1321586281},{"time":1788698640,"open":268536.1321586281,"high":268869.87882769824,"low":268312.7465187823,"close":268504.00043931},{"time":1788698700,"open":268529.8903491304,"high":268818.56116377487,"low":268335.1011730118,"close":268486.12165345653},{"time":1788698760,"open":268486.12165345653,"high":268801.7692392606,"low":268427.13756508916,"close":268539.58221300936},{"time":1788698820,"open":268539.58221300936,"high":268831.99470338627,"low":268386.1145675526,"close":268517.51859258785},{"time":1788698880,"open":268517.51859258785,"high":268795.0524694549,"low":268387.7793742182,"close":268494.99582919304},{"time":1788698940,"open":268494.99582919304,"high":268788.3356996492,"low":268250.0326395135,"close":268448.02949447156},{"time":1788699000,"open":268447.6475237619,"high":268824.89542608976,"low":268343.7924564669,"close":268477.9235091924},{"time":1788699060,"open":268477.9235091924,"high":268828.253806214,"low":268363.9273095174,"close":268513.7214627328},{"time":1788699120,"open":268513.7214627328,"high":268885.34626832634,"low":268418.58061427437,"close":268553.4045098257},{"time":1788699180,"open":268553.4045098257,"high":268902.1381689476,"low":268456.66674264154,"close":268589.5293079635},{"time":1788699240,"open":268589.5293079635,"high":268902.1381689476,"low":268454.6999250294,"close":268564.6804871982},{"time":1788699300,"open":268579.6347616503,"high":268990.9997105667,"low":268435.84083269845,"close":268633.27693353355},{"time":1788699360,"open":268633.27693353355,"high":268812.99565287406,"low":268387.71480998513,"close":268505.56581010186},{"time":1788699420,"open":268505.56581010186,"high":268765.9757131062,"low":268347.5918877277,"close":268476.9749807622},{"time":1788699480,"open":268476.9749807622,"high":268779.4099816113,"low":268305.2896402965,"close":268489.5004837863},{"time":1788699540,"open":268489.5004837863,"high":268796.20281724265,"low":268295.4271811816,"close":268463.25786714064},{"time":1788699600,"open":268453.3265434252,"high":268722.44876205886,"low":268291.8646547714,"close":268417.8323898216},{"time":1788699660,"open":268417.8323898216,"high":268692.22277612064,"low":268156.4315428909,"close":268356.9955374376},{"time":1788699720,"open":268356.9955374376,"high":268735.88253358693,"low":268111.26875463047,"close":268312.6538492203},{"time":1788699780,"open":268312.6538492203,"high":268742.59941935097,"low":268304.5466043289,"close":268441.5485789416},{"time":1788699840,"open":268441.5485789416,"high":268809.7682769914,"low":268303.570876361,"close":268447.14901946415},{"time":1788699900,"open":268425.89172998135,"high":268687.73696489644,"low":268258.3950472392,"close":268372.48742491927},{"time":1788699960,"open":268372.48742491927,"high":268714.602380416,"low":268241.8270838835,"close":268360.6740758578},{"time":1788700020,"open":268360.6740758578,"high":268775.049565335,"low":268310.7310353559,"close":268415.59617281234},{"time":1788700080,"open":268415.59617281234,"high":268811.9895116743,"low":268402.28982603666,"close":268495.3942552586},{"time":1788700140,"open":268495.3942552586,"high":268828.78039637406,"low":268311.8191079884,"close":268499.523891258},{"time":1788700200,"open":268478.26986593683,"high":268706.76297424606,"low":268247.1493337137,"close":268395.9274036217},{"time":1788700260,"open":268395.9274036217,"high":268649.67848534853,"low":268202.90785632783,"close":268325.09192948963},{"time":1788700320,"open":268325.09192948963,"high":268622.8151964555,"low":268150.53846786905,"close":268291.35243652895},{"time":1788700380,"open":268291.35243652895,"high":268592.59399645095,"low":268152.1418699819,"close":268296.25796906},{"time":1788700440,"open":268296.25796906,"high":268572.4465297812,"low":268118.6449849509,"close":268264.154263111},{"time":1788700500,"open":268279.24398148694,"high":268530.46588956565,"low":268120.75040869566,"close":268259.3532855633},{"time":1788700560,"open":268259.3532855633,"high":268560.68878949695,"low":268113.3025648591,"close":268264.77555077086},{"time":1788700620,"open":268264.77555077086,"high":268547.25638952747,"low":267970.954469913,"close":268164.57858572906},{"time":1788700680,"open":268164.57858572906,"high":268406.2161898481,"low":267952.49563574773,"close":268064.3448680789},{"time":1788700740,"open":268064.3448680789,"high":268416.2904898252,"low":267985.36039297143,"close":268112.77549863775},{"time":1788700800,"open":268115.33512940747,"high":268375.197301534,"low":267881.7950700365,"close":268058.1655939441},{"time":1788700860,"open":268058.1655939441,"high":268607.35573869775,"low":267930.67914124863,"close":268088.02452675934},{"time":1788700920,"open":268088.02452675934,"high":268351.6903771726,"low":267965.6686854457,"close":268081.8320146123},{"time":1788700980,"open":268081.8320146123,"high":268391.9879617921,"low":267969.2522878061,"close":268099.23780128005},{"time":1788701040,"open":268099.23780128005,"high":268378.5554335856,"low":267921.3264459023,"close":268084.6475479209},{"time":1788701100,"open":268119.51767407596,"high":268403.38808218477,"low":267909.8321454614,"close":268077.8218480232},{"time":1788701160,"open":268077.8218480232,"high":268420.1809264264,"low":267930.7306251693,"close":268076.9066847804},{"time":1788701220,"open":268076.9066847804,"high":268383.2366690948,"low":267941.6264075187,"close":268088.20897908666},{"time":1788701280,"open":268088.20897908666,"high":268356.3681183083,"low":267938.2848738099,"close":268071.0704119778},{"time":1788701340,"open":268071.0704119778,"high":268606.7830116389,"low":267859.84552238404,"close":268021.26654650894},{"time":1788701400,"open":268020.55680040625,"high":268338.8646850519,"low":267857.3068719623,"close":268015.96356827737},{"time":1788701460,"open":268015.96356827737,"high":268308.63764546136,"low":267864.4231476008,"close":267999.28248857666},{"time":1788701520,"open":267999.28248857666,"high":268322.0718852794,"low":267866.3527720911,"close":268023.6252430151},{"time":1788701580,"open":268023.6252430151,"high":268348.9403649154,"low":267905.94769762596,"close":268027.99364716804},{"time":1788701640,"open":268027.99364716804,"high":268261.6178060983,"low":267752.6381965439,"close":267954.84199763485},{"time":1788701700,"open":267900.04342558334,"high":268240.3352273888,"low":267819.4893429252,"close":267881.0450603317},{"time":1788701760,"open":267881.0450603317,"high":268341.07142057916,"low":267808.08008337015,"close":267980.7819657389},{"time":1788701820,"open":267980.7819657389,"high":268421.6603751315,"low":267925.831971654,"close":268062.04044285475},{"time":1788701880,"open":268062.04044285475,"high":268882.73756002786,"low":267947.5541366995,"close":268111.11095092376},{"time":1788701940,"open":268111.11095092376,"high":268388.081644068,"low":267863.6428416613,"close":268005.73278658645},{"time":1788702000,"open":268022.40202330664,"high":268310.74836706324,"low":267826.66455898917,"close":267960.85295394616},{"time":1788702060,"open":267960.85295394616,"high":268327.5387768484,"low":267882.3982179429,"close":267996.0602193339},{"time":1788702120,"open":267996.0602193339,"high":268347.6872685906,"low":267904.8314079479,"close":268044.7412572037},{"time":1788702180,"open":268044.7412572037,"high":268304.03220314917,"low":267866.2775460051,"close":268007.6864375982},{"time":1788702240,"open":268007.6864375982,"high":268304.03220314917,"low":267830.1560428649,"close":267977.02434642264},{"time":1788702300,"open":267950.6927135086,"high":268287.74169415404,"low":267813.70626169443,"close":267939.85690731014},{"time":1788702360,"open":267939.85690731014,"high":268378.40099786414,"low":267888.18319956324,"close":268043.9643543747},{"time":1788702420,"open":268043.9643543747,"high":268361.61223791784,"low":267904.73747942457,"close":268039.816396666},{"time":1788702480,"open":268039.816396666,"high":268385.1165018427,"low":267925.97752703424,"close":268067.18878451246},{"time":1788702540,"open":268067.18878451246,"high":268371.68549388566,"low":267838.9690852937,"close":267984.0433923128},{"time":1788702600,"open":267999.04886925645,"high":268282.61653633823,"low":267861.37430354516,"close":267968.67297406786},{"time":1788702660,"open":267968.67297406786,"high":268004.7134216934,"low":267866.9866177523,"close":267959.217322366},{"time":1788702720,"open":267959.217322366,"high":268359.84915640624,"low":267874.48032324825,"close":267996.969217387},{"time":1788702780,"open":267996.969217387,"high":268332.9856363826,"low":267885.577987972,"close":268016.28326849313},{"time":1788702840,"open":268016.28326849313,"high":268316.1959363678,"low":267891.4139387178,"close":268010.4635151171},{"time":1788702900,"open":268025.9396274209,"high":268314.89903349045,"low":267877.31785679003,"close":268009.1425622792},{"time":1788702960,"open":268009.1425622792,"high":268378.70357769117,"low":267885.8657504869,"close":268006.00615697686},{"time":1788703020,"open":268006.00615697686,"high":268455.9406575131,"low":267922.28064487607,"close":268079.3033148423},{"time":1788703080,"open":268079.3033148423,"high":268392.1361133124,"low":267798.0204814432,"close":267946.026604564},{"time":1788703140,"open":267946.026604564,"high":268365.27104206994,"low":267801.2082663023,"close":267973.6230841539},{"time":1788703200,"open":267940.12121958367,"high":268304.85850137006,"low":267851.2685157998,"close":268005.75642172416},{"time":1788703260,"open":268005.75642172416,"high":268385.44363914314,"low":267880.9723778711,"close":268044.0013744479},{"time":1788703320,"open":268044.0013744479,"high":268345.1510702566,"low":267827.79284846527,"close":268020.6632617559},{"time":1788703380,"open":268020.6632617559,"high":268412.30535173416,"low":267804.0859627966,"close":267982.383751683},{"time":1788703440,"open":267982.383751683,"high":268395.5167813648,"low":267899.1652441156,"close":268052.16182942863},{"time":1788703500,"open":268072.5139839755,"high":268409.17906748917,"low":267873.8867762232,"close":268050.1653964408},{"time":1788703560,"open":268050.1653964408,"high":268328.5878112011,"low":267820.9485703061,"close":267976.0386974104},{"time":1788703620,"open":267976.0386974104,"high":268274.860307009,"low":267770.66952763323,"close":267937.50005403627},{"time":1788703680,"open":267937.50005403627,"high":268311.7979661411,"low":267770.2303744549,"close":267886.0130590519},{"time":1788703740,"open":267886.0130590519,"high":268234.564678865,"low":267751.7117958186,"close":267869.5416364381},{"time":1788703800,"open":267846.2392984563,"high":268207.8729101316,"low":267622.1557747917,"close":267759.01124986383},{"time":1788703860,"open":267759.01124986383,"high":268231.37664841535,"low":267707.95077110606,"close":267847.8201672558},{"time":1788703920,"open":267847.8201672558,"high":268238.09200221073,"low":267627.4292003464,"close":267845.7989530888},{"time":1788703980,"open":267845.7989530888,"high":268130.64634148485,"low":267638.5355727907,"close":267685.6398314349},{"time":1788704040,"open":267685.6398314349,"high":268144.07704907557,"low":267625.62663628417,"close":267770.03701158427},{"time":1788704100,"open":267721.15639396926,"high":268138.7699831027,"low":267644.24167246604,"close":267743.96833398566},{"time":1788704160,"open":267743.96833398566,"high":268128.6987912112,"low":267381.75503810507,"close":267617.1559223755},{"time":1788704220,"open":267617.1559223755,"high":267977.6309128388,"low":267169.3712697309,"close":267414.6672584368},{"time":1788704280,"open":267414.6672584368,"high":268215.9824542708,"low":267414.6672584368,"close":267674.86726705596},{"time":1788704340,"open":267674.86726705596,"high":268252.91015787295,"low":267577.1148286179,"close":267766.47092666815},{"time":1788704400,"open":267754.50790252245,"high":267972.3722826414,"low":267263.1776296114,"close":267515.7320094335},{"time":1788704460,"open":267515.7320094335,"high":267824.6680675208,"low":267069.4995516657,"close":267323.4555937663},{"time":1788704520,"open":267323.4555937663,"high":267814.5973255807,"low":267203.6854331944,"close":267391.32586365},{"time":1788704580,"open":267391.32586365,"high":267734.0313900604,"low":267175.683012671,"close":267327.0076239925},{"time":1788704640,"open":267327.0076239925,"high":267791.0989277206,"low":267232.41963452066,"close":267386.8450092254},{"time":1788704700,"open":267396.6494251352,"high":267763.9907588568,"low":267241.7010559218,"close":267400.7914997207},{"time":1788704760,"open":267400.7914997207,"high":267881.4870562987,"low":267290.2403417529,"close":267454.5762610148},{"time":1788704820,"open":267454.5762610148,"high":267968.7700201127,"low":267382.115447601,"close":267551.72240052914},{"time":1788704880,"open":267551.72240052914,"high":267938.5566864848,"low":267331.42539686064,"close":267522.20941683},{"time":1788704940,"open":267522.20941683,"high":267864.7018709499,"low":267325.29829658725,"close":267513.7731567006},{"time":1788705000,"open":267567.2451030336,"high":267837.65896843723,"low":267232.05775711103,"close":267394.119100429},{"time":1788705060,"open":267394.119100429,"high":267753.71626617305,"low":266262.0053594524,"close":267107.7702113958},{"time":1788705120,"open":267107.7702113958,"high":267525.39211601444,"low":265858.46013948537,"close":266534.82975839905},{"time":1788705180,"open":266534.82975839905,"high":267377.65296002943,"low":266534.82975839905,"close":266833.4484381135},{"time":1788705240,"open":266833.4484381135,"high":267552.253780739,"low":266698.94688241684,"close":266982.82540771796},{"time":1788705300,"open":266891.3694551928,"high":267541.1601579087,"low":266891.3694551928,"close":267121.51681660983},{"time":1788705360,"open":267121.51681660983,"high":267615.0044316045,"low":266953.7717737711,"close":267141.97757381276},{"time":1788705420,"open":267141.97757381276,"high":267651.92656845244,"low":267033.74640692456,"close":267208.340531992},{"time":1788705480,"open":267208.340531992,"high":267625.07410529035,"low":267013.02028797695,"close":267198.8634248086},{"time":1788705540,"open":267198.8634248086,"high":268312.6844204123,"low":267111.4038444884,"close":267339.0074040841},{"time":1788705600,"open":267490.82309720037,"high":268028.93704969314,"low":267448.95398636314,"close":267599.63659222063},{"time":1788705660,"open":267599.63659222063,"high":268260.67106621334,"low":267491.81807908264,"close":267729.66087497224},{"time":1788705720,"open":267729.66087497224,"high":268045.7293697308,"low":267410.19242939114,"close":267591.174054119},{"time":1788705780,"open":267591.174054119,"high":268173.3510020173,"low":267494.4188711685,"close":267705.7129864704},{"time":1788705840,"open":267705.7129864704,"high":268109.5401858741,"low":267464.78008463536,"close":267664.85970053007},{"time":1788705900,"open":267638.3191306139,"high":268079.59739223536,"low":267269.7530166372,"close":267463.99908362917},{"time":1788705960,"open":267463.99908362917,"high":267750.50055465,"low":267220.4832873065,"close":267363.18070388626},{"time":1788706020,"open":267363.18070388626,"high":267643.0403627854,"low":267061.8722420174,"close":267227.439732103},{"time":1788706080,"open":267227.439732103,"high":267807.58878157806,"low":267129.5882220314,"close":267339.09011466446},{"time":1788706140,"open":267339.09011466446,"high":267894.90018746804,"low":267329.21086336527,"close":267485.67710072803},{"time":1788706200,"open":267405.4750647704,"high":267881.717933484,"low":267332.77222962654,"close":267471.47172559856},{"time":1788706260,"open":267471.47172559856,"high":267925.36054684495,"low":267309.91230423504,"close":267498.63108094304},{"time":1788706320,"open":267498.63108094304,"high":267948.8604155778,"low":267356.6253632447,"close":267532.1652849971},{"time":1788706380,"open":267532.1652849971,"high":267995.86015304335,"low":267455.05202128505,"close":267569.3746316492},{"time":1788706440,"open":267569.3746316492,"high":267938.7890432637,"low":267390.94343093585,"close":267569.1056962653},{"time":1788706500,"open":267615.31758904085,"high":267931.3415214711,"low":267343.12978926476,"close":267538.65600825043},{"time":1788706560,"open":267538.65600825043,"high":267924.62611364305,"low":267112.1624975727,"close":267442.1907481917},{"time":1788706620,"open":267442.1907481917,"high":267962.54314713133,"low":267131.79261576425,"close":267311.944530327},{"time":1788706680,"open":267311.944530327,"high":267672.79832009313,"low":267055.3792377502,"close":267235.03920881514},{"time":1788706740,"open":267235.03920881514,"high":267528.41705179116,"low":266855.53573803295,"close":267058.4874843543},{"time":1788706800,"open":267039.41010618734,"high":267693.2731802461,"low":266611.7017026943,"close":266942.23853642674},{"time":1788706860,"open":266942.23853642674,"high":267365.9965155383,"low":266414.3540556315,"close":266653.2094761718},{"time":1788706920,"open":266653.2094761718,"high":267237.35151559475,"low":266443.8220907568,"close":266723.7679338369},{"time":1788706980,"open":266723.7679338369,"high":267284.3560123749,"low":266670.2726618339,"close":266847.8640773281},{"time":1788707040,"open":266847.8640773281,"high":267862.2928127944,"low":266614.2839147992,"close":266919.0391874998},{"time":1788707100,"open":266935.96813459153,"high":267543.0608730003,"low":266884.30879800813,"close":267131.1427227919},{"time":1788707160,"open":267131.1427227919,"high":267536.3455190044,"low":266861.56706279813,"close":267078.26808853785},{"time":1788707220,"open":267078.26808853785,"high":267469.1919790456,"low":266939.7948425014,"close":267080.64524244017},{"time":1788707280,"open":267080.64524244017,"high":267479.2650100394,"low":266932.02969242306,"close":267109.33239578217},{"time":1788707340,"open":267109.33239578217,"high":267452.40359405585,"low":266833.6940067216,"close":266981.4770063372},{"time":1788707400,"open":267074.81864057266,"high":267680.26390902966,"low":266978.5279974903,"close":267217.64315670746},{"time":1788707460,"open":267217.64315670746,"high":267639.9576981868,"low":266956.36836335587,"close":267197.42452482076},{"time":1788707520,"open":267197.42452482076,"high":267552.62757469405,"low":266942.6168347621,"close":267127.96125869337},{"time":1788707580,"open":267127.96125869337,"high":267535.83332017617,"low":266926.35953092185,"close":267133.37483035726},{"time":1788707640,"open":267133.37483035726,"high":267512.3213638512,"low":266952.31826654606,"close":267112.4873364532},{"time":1788707700,"open":267078.4521142778,"high":267636.08107253094,"low":266976.7868166755,"close":267183.79123247426},{"time":1788707760,"open":267183.79123247426,"high":267699.89110804786,"low":267157.203383328,"close":267315.04758799006},{"time":1788707820,"open":267315.04758799006,"high":267756.9842977209,"low":267133.8334496547,"close":267343.89218120114},{"time":1788707880,"open":267343.89218120114,"high":267666.30687882844,"low":267069.27039305656,"close":267222.6346905392},{"time":1788707940,"open":267222.6346905392,"high":267649.5147642187,"low":267145.8081336942,"close":267313.564444109},{"time":1788708000,"open":267345.97447872674,"high":267876.77767694974,"low":267255.47759076714,"close":267454.4686835688},{"time":1788708060,"open":267454.4686835688,"high":267839.8305457516,"low":267320.47809599777,"close":267467.274147556},{"time":1788708120,"open":267467.274147556,"high":268347.25595628424,"low":267293.9665063606,"close":267527.09783746867},{"time":1788708180,"open":267527.09783746867,"high":267792.80692422664,"low":267232.45040818106,"close":267412.4445982094},{"time":1788708240,"open":267412.4445982094,"high":267910.365978039,"low":267301.3378285059,"close":267504.7709377814},{"time":1788708300,"open":267540.1993961619,"high":267932.4110538026,"low":267371.6128322273,"close":267526.10941477545},{"time":1788708360,"open":267526.10941477545,"high":267888.74047940096,"low":267371.4233999849,"close":267520.26644004846},{"time":1788708420,"open":267520.26644004846,"high":267905.5368541708,"low":267356.46770147537,"close":267414.9564362975},{"time":1788708480,"open":267414.9564362975,"high":267811.4771554596,"low":267336.281891414,"close":267489.14624517213},{"time":1788708540,"open":267489.14624517213,"high":267885.38120444695,"low":267351.22357603215,"close":267495.68804358674},{"time":1788708600,"open":267471.88092687755,"high":267888.41121287376,"low":267386.1249371707,"close":267529.35190786177},{"time":1788708660,"open":267529.35190786177,"high":267834.66759721783,"low":267333.0585107205,"close":267491.43769779877},{"time":1788708720,"open":267491.43769779877,"high":267791.0009094974,"low":267277.73580555123,"close":267462.58993173944},{"time":1788708780,"open":267462.58993173944,"high":267747.334221777,"low":267233.3166575635,"close":267400.34171752917},{"time":1788708840,"open":267400.34171752917,"high":267874.9753089598,"low":267266.95062560507,"close":267450.4246131846},{"time":1788708900,"open":267501.23419514037,"high":267862.0328779621,"low":267302.6468525909,"close":267489.5542479561},{"time":1788708960,"open":267489.5542479561,"high":267848.59442152776,"low":267383.7522915242,"close":267530.72412014205},{"time":1788709020,"open":267530.72412014205,"high":268026.6539692831,"low":267456.6499253725,"close":267620.8297463314},{"time":1788709080,"open":267620.8297463314,"high":268100.5654796721,"low":267538.29097802093,"close":267716.5206595333},{"time":1788709140,"open":267716.5206595333,"high":268100.5654796721,"low":267569.6688241322,"close":267761.5154227344},{"time":1788709200,"open":267794.66761754797,"high":268187.52013421303,"low":267612.41620323865,"close":267800.6001020812},{"time":1788709260,"open":267800.6001020812,"high":268177.4400440017,"low":267646.23729293863,"close":267812.893665386},{"time":1788709320,"open":267812.893665386,"high":268127.03959294467,"low":267657.557428878,"close":267792.0039816932},{"time":1788709380,"open":267792.0039816932,"high":268113.59947266284,"low":267641.2397277907,"close":267735.1721083644},{"time":1788709440,"open":267735.1721083644,"high":268093.4392922401,"low":267612.3133615689,"close":267751.0667983696},{"time":1788709500,"open":267700.9414222524,"high":268016.3746126092,"low":267573.8346635016,"close":267712.79229451116},{"time":1788709560,"open":267712.79229451116,"high":268060.0468261684,"low":267687.24246453954,"close":267706.7804573413},{"time":1788709620,"open":267706.7804573413,"high":268019.7340136522,"low":267675.9445822831,"close":267706.3362274443},{"time":1788709680,"open":267706.3362274443,"high":268137.3130501577,"low":267601.99290031905,"close":267744.10297679575},{"time":1788709740,"open":267744.10297679575,"high":268076.84383138345,"low":267582.8686502582,"close":267761.60200536036},{"time":1788709800,"open":267765.25280315673,"high":268067.06113995996,"low":267584.1819852343,"close":267748.8401059408},{"time":1788709860,"open":267748.8401059408,"high":268167.84454536374,"low":267642.80465755,"close":267779.217283885},{"time":1788709920,"open":267779.217283885,"high":268090.5772678875,"low":267634.7817165126,"close":267756.86993128737},{"time":1788709980,"open":267756.86993128737,"high":268184.64177959773,"low":267641.62331914494,"close":267793.09881348687},{"time":1788710040,"open":267793.09881348687,"high":268124.17173635546,"low":267479.90860688797,"close":267698.9049597724},{"time":1788710100,"open":267635.82092207816,"high":267987.0970692583,"low":267403.4440667094,"close":267481.47278291284},{"time":1788710160,"open":267481.47278291284,"high":267953.510517426,"low":267417.5365556027,"close":267547.6756078555},{"time":1788710220,"open":267547.6756078555,"high":268003.89034517435,"low":267491.9900188195,"close":267614.9160678002},{"time":1788710280,"open":267614.9160678002,"high":268118.0846214039,"low":267534.395316272,"close":267723.10484530084},{"time":1788710340,"open":267723.10484530084,"high":268097.9326903046,"low":267588.6835007078,"close":267749.00842348224},{"time":1788710400,"open":267748.8447831344,"high":268084.3342241824,"low":267568.293763679,"close":267726.38040051423},{"time":1788710460,"open":267726.38040051423,"high":268040.67173348577,"low":267558.62328610435,"close":267682.32644000236},{"time":1788710520,"open":267682.32644000236,"high":268000.36789591965,"low":267446.2533195781,"close":267604.33893005026},{"time":1788710580,"open":267604.33893005026,"high":267916.4015676569,"low":267415.2745998088,"close":267577.37887039565},{"time":1788710640,"open":267577.37887039565,"high":267869.3804238298,"low":267246.38330928696,"close":267462.901422131},{"time":1788710700,"open":267529.5481158608,"high":267936.1284044348,"low":267316.99554009584,"close":267473.7579769407},{"time":1788710760,"open":267473.7579769407,"high":267892.45503387175,"low":267352.87666434166,"close":267510.06981161056},{"time":1788710820,"open":267510.06981161056,"high":267902.5335040017,"low":267363.90163671644,"close":267509.1631097379},{"time":1788710880,"open":267509.1631097379,"high":267882.3765637418,"low":267391.3354908937,"close":267499.97811082326},{"time":1788710940,"open":267499.97811082326,"high":267872.2980936119,"low":267340.09793753026,"close":267482.8870736792},{"time":1788711000,"open":267498.49116510485,"high":267968.55736662797,"low":267421.33245000185,"close":267566.573894953},{"time":1788711060,"open":267566.573894953,"high":268153.34009801166,"low":267493.8842838917,"close":267733.31366273924},{"time":1788711120,"open":267733.31366273924,"high":268200.37570236385,"low":267682.6491360575,"close":267840.7846190738},{"time":1788711180,"open":267840.7846190738,"high":268200.37570236385,"low":267631.252449504,"close":267826.62248517346},{"time":1788711240,"open":267826.62248517346,"high":268227.25319056516,"low":267604.301059167,"close":267792.88288177975},{"time":1788711300,"open":267885.99420319626,"high":268199.5247914615,"low":267689.5983599189,"close":267815.19404693524},{"time":1788711360,"open":267815.19404693524,"high":268219.6899165695,"low":267684.28880682157,"close":267840.5013482676},{"time":1788711420,"open":267840.5013482676,"high":268239.8550416776,"low":267748.45890005754,"close":267877.31203179626},{"time":1788711480,"open":267877.31203179626,"high":268186.08137472277,"low":267701.68563959084,"close":267846.2728581582},{"time":1788711540,"open":267846.2728581582,"high":268256.65931260097,"low":267729.8429801521,"close":267873.4255717003},{"time":1788711600,"open":267974.6437405301,"high":268347.93591710716,"low":267752.10361543583,"close":267960.59724388865},{"time":1788711660,"open":267960.59724388865,"high":268273.9691866658,"low":267746.31033722474,"close":267816.7978807474},{"time":1788711720,"open":267816.7978807474,"high":268233.62369733414,"low":267779.770176044,"close":267902.62869581644},{"time":1788711780,"open":267902.62869581644,"high":268253.79644199996,"low":267736.12695506983,"close":267895.6383189959},{"time":1788711840,"open":267895.6383189959,"high":268186.55395978055,"low":267691.6543120559,"close":267827.4328503069},{"time":1788711900,"open":267958.0569714873,"high":268233.2591336623,"low":267757.5098866303,"close":267891.321158114},{"time":1788711960,"open":267891.321158114,"high":268411.5386191791,"low":267804.0205548809,"close":267934.24312499154},{"time":1788712020,"open":267934.24312499154,"high":268438.4487302005,"low":267894.2384488341,"close":268078.52226474293},{"time":1788712080,"open":268078.52226474293,"high":268512.45153550943,"low":267894.94697080884,"close":268109.6731818079},{"time":1788712140,"open":268109.6731818079,"high":268556.1804659192,"low":267965.26883131743,"close":268143.74868145376},{"time":1788712200,"open":267956.7401219933,"high":268271.4031488589,"low":267756.88290846674,"close":267894.7254321157},{"time":1788712260,"open":267894.7254321157,"high":268254.5960592356,"low":267786.06642287364,"close":267906.3335188098},{"time":1788712320,"open":267906.3335188098,"high":268530.2323290574,"low":267786.9642191832,"close":268011.8096611999},{"time":1788712380,"open":268011.8096611999,"high":268503.34098566015,"low":267734.9880764423,"close":268096.55551060435},{"time":1788712440,"open":268096.55551060435,"high":268553.76225453,"low":267954.3677411828,"close":268139.15963536425},{"time":1788712500,"open":268143.8651918277,"high":268501.32997929025,"low":267810.5061835879,"close":268079.0353581799},{"time":1788712560,"open":268079.0353581799,"high":268400.4856718715,"low":267808.67322207044,"close":267886.76787240943},{"time":1788712620,"open":267886.76787240943,"high":268259.30364148534,"low":267791.15100968647,"close":267937.5879865231},{"time":1788712680,"open":267937.5879865231,"high":268323.1717028505,"low":267802.4911956564,"close":267941.4372167044},{"time":1788712740,"open":267941.4372167044,"high":268286.19545679697,"low":267831.6641852959,"close":267967.70427770674},{"time":1788712800,"open":267931.20452377375,"high":268313.51168325834,"low":267797.99253132596,"close":267944.51641950646},{"time":1788712860,"open":267944.51641950646,"high":268286.62353086815,"low":267841.62736504304,"close":267974.6325246049},{"time":1788712920,"open":267974.6325246049,"high":268300.0676070632,"low":267728.7194441791,"close":267908.93397220515},{"time":1788712980,"open":267908.93397220515,"high":268209.3200927462,"low":267703.14132700145,"close":267862.3290233438},{"time":1788713040,"open":267862.3290233438,"high":268343.7608546974,"low":267720.4101465885,"close":267929.8853904239},{"time":1788713100,"open":268031.9257523711,"high":268351.81446563726,"low":267802.1738391204,"close":267977.4421269718},{"time":1788713160,"open":267977.4421269718,"high":268298.0176802986,"low":267804.4131004896,"close":267950.6820290293},{"time":1788713220,"open":267950.6820290293,"high":268281.2061848802,"low":267809.4344602419,"close":267957.2022113112},{"time":1788713280,"open":267957.2022113112,"high":268355.17676472093,"low":267812.5186530736,"close":267975.5928087308},{"time":1788713340,"open":267975.5928087308,"high":268264.3946894619,"low":267807.6113382564,"close":267941.95400092733},{"time":1788713400,"open":267947.8393384397,"high":268330.8098222315,"low":267855.4280633234,"close":267956.72149048996},{"time":1788713460,"open":267956.72149048996,"high":268354.3464327868,"low":267843.29725521494,"close":267971.5333947932},{"time":1788713520,"open":267971.5333947932,"high":268293.8237199303,"low":267846.4652114362,"close":267979.22360713745},{"time":1788713580,"open":267979.22360713745,"high":268357.70880572323,"low":267862.2593634563,"close":267999.8588500656},{"time":1788713640,"open":267999.8588500656,"high":268465.3047396904,"low":267816.1656426692,"close":267980.39634975995},{"time":1788713700,"open":267864.9191297466,"high":268131.1585023634,"low":267687.73568501766,"close":267814.4600766344},{"time":1788713760,"open":267814.4600766344,"high":268134.51942639734,"low":267588.50114061567,"close":267781.1933814013},{"time":1788713820,"open":267781.1933814013,"high":268084.10556588846,"low":267509.26954362274,"close":267704.1182180169},{"time":1788713880,"open":267704.1182180169,"high":268090.82741395634,"low":267572.5751054358,"close":267723.8431442093},{"time":1788713940,"open":267723.8431442093,"high":268178.21143883833,"low":267599.3951116409,"close":267773.92995520006},{"time":1788714000,"open":267748.5862199952,"high":268099.0597450287,"low":267560.8840632179,"close":267737.1124914618},{"time":1788714060,"open":267737.1124914618,"high":268062.09307973424,"low":267568.69149247877,"close":267696.1760631154},{"time":1788714120,"open":267696.1760631154,"high":268139.387016259,"low":267560.7640005999,"close":267746.73089266935},{"time":1788714180,"open":267746.73089266935,"high":268015.04459663224,"low":267564.2484838447,"close":267700.1184496694},{"time":1788714240,"open":267700.1184496694,"high":268028.4870203757,"low":267490.84318899736,"close":267648.86500097346},{"time":1788714300,"open":267697.2973439849,"high":268046.737131326,"low":267538.5832097091,"close":267697.5389041993},{"time":1788714360,"open":267697.5389041993,"high":268103.8777702369,"low":267569.3766905622,"close":267729.062679226},{"time":1788714420,"open":267729.062679226,"high":268154.2959810407,"low":267629.9664722395,"close":267742.8876987592},{"time":1788714480,"open":267742.8876987592,"high":268080.34927186184,"low":267513.8593635722,"close":267720.6449190694},{"time":1788714540,"open":267720.6449190694,"high":267972.7904221471,"low":267343.6967237284,"close":267576.1250960371},{"time":1788714600,"open":267568.7223145829,"high":267995.6267560776,"low":267386.7197367554,"close":267568.36756808485},{"time":1788714660,"open":267568.36756808485,"high":267995.6267560776,"low":267448.1868106956,"close":267574.097521506},{"time":1788714720,"open":267574.097521506,"high":267978.8211507677,"low":267444.3576077563,"close":267603.1770558667},{"time":1788714780,"open":267603.1770558667,"high":267985.54339289165,"low":267440.2998632676,"close":267605.8013442868},{"time":1788714840,"open":267605.8013442868,"high":267965.37666651973,"low":267488.7824320935,"close":267622.51766056457},{"time":1788714900,"open":267632.78734102903,"high":268009.2720041792,"low":267511.5073748492,"close":267644.08777767065},{"time":1788714960,"open":267644.08777767065,"high":268106.7482553628,"low":267532.7389139637,"close":267679.2672480088},{"time":1788715020,"open":267679.2672480088,"high":268126.91575560765,"low":267643.6289871169,"close":267774.7531102183},{"time":1788715080,"open":267774.7531102183,"high":268200.8632565055,"low":267694.559236315,"close":267815.76953048335},{"time":1788715140,"open":267815.76953048335,"high":268308.4232578115,"low":267713.7082478527,"close":267910.0099820193},{"time":1788715200,"open":267910.3314425248,"high":268439.83410524885,"low":267716.50088043296,"close":268008.1942649325},{"time":1788715260,"open":268008.1942649325,"high":268211.26882822247,"low":267730.6688120912,"close":267842.37224785885},{"time":1788715320,"open":267842.37224785885,"high":268342.3577371053,"low":267723.2485277825,"close":267925.4050340353},{"time":1788715380,"open":267925.4050340353,"high":268352.441499327,"low":267780.34554369154,"close":267942.25840944896},{"time":1788715440,"open":267942.25840944896,"high":268382.6927859923,"low":267799.5923020956,"close":267981.1897250097},{"time":1788715500,"open":267991.94378240855,"high":268514.47295825236,"low":267815.03702008637,"close":268071.0643154928},{"time":1788715560,"open":268071.0643154928,"high":268356.4876770997,"low":267860.9398818404,"close":268016.2947147292},{"time":1788715620,"open":268016.2947147292,"high":268309.42823165,"low":267755.06565173116,"close":267937.51187750587},{"time":1788715680,"open":267937.51187750587,"high":268252.28461931815,"low":267751.6239107519,"close":267896.94670462084},{"time":1788715740,"open":267896.94670462084,"high":268215.3093407505,"low":267726.4271445581,"close":267875.9312471935},{"time":1788715800,"open":267876.74142479635,"high":268216.12054478575,"low":267692.48335474153,"close":267828.98571978597},{"time":1788715860,"open":267828.98571978597,"high":268195.9521500234,"low":267676.2181082298,"close":267820.86883397284},{"time":1788715920,"open":267820.86883397284,"high":268320.32391772437,"low":267729.1854998872,"close":267874.22709832067},{"time":1788715980,"open":267874.22709832067,"high":268421.1658915359,"low":267833.3110630011,"close":268029.02395790623},{"time":1788716040,"open":268029.02395790623,"high":268407.72029502766,"low":267792.6708150792,"close":268011.51941718766},{"time":1788716100,"open":268018.69179217616,"high":268303.9741331862,"low":267807.6331346791,"close":267939.33361633215},{"time":1788716160,"open":267939.33361633215,"high":268384.64987117687,"low":267816.0589296384,"close":267984.0617797728},{"time":1788716220,"open":267984.0617797728,"high":268478.7715654992,"low":267875.48193206295,"close":268064.6113541602},{"time":1788716280,"open":268064.6113541602,"high":268424.98774017213,"low":267873.5012187841,"close":268067.5573481453},{"time":1788716340,"open":268067.5573481453,"high":268431.710718338,"low":267883.3258263079,"close":268054.7139703985},{"time":1788716400,"open":268014.68442968,"high":268351.2930341855,"low":267884.3317458372,"close":268020.3038740559},{"time":1788716460,"open":268020.3038740559,"high":268381.54191808647,"low":267884.29942234815,"close":268009.1587924244},{"time":1788716520,"open":268009.1587924244,"high":268361.3759954858,"low":267882.5277494766,"close":268028.88112607296},{"time":1788716580,"open":268028.88112607296,"high":268337.84908578504,"low":267893.64355066145,"close":268012.24300831964},{"time":1788716640,"open":268012.24300831964,"high":268381.54191808647,"low":267884.88918270805,"close":268018.614335184},{"time":1788716700,"open":268014.53846646025,"high":268323.6855543632,"low":267897.8977910992,"close":268017.34631331515},{"time":1788716760,"open":268017.34631331515,"high":268350.57304226886,"low":267877.6708258361,"close":267994.5442314543},{"time":1788716820,"open":267994.5442314543,"high":268337.129298316,"low":267858.82850115903,"close":267911.9202519787},{"time":1788716880,"open":267911.9202519787,"high":268310.2418104104,"low":267883.9273510436,"close":268013.39461059746},{"time":1788716940,"open":268013.39461059746,"high":268390.90427412733,"low":267808.1998752602,"close":267977.8928207088},{"time":1788717000,"open":267960.919490673,"high":268303.32959920715,"low":267845.97927772254,"close":267977.1733254203},{"time":1788717060,"open":267977.1733254203,"high":268400.79056943796,"low":267873.73629441176,"close":267990.86012892285},{"time":1788717120,"open":267990.86012892285,"high":268353.74044587824,"low":267845.862620394,"close":268007.22084438085},{"time":1788717180,"open":268007.22084438085,"high":268330.2153840984,"low":267811.81862679275,"close":267980.969663976},{"time":1788717240,"open":267980.969663976,"high":268303.32959920715,"low":267861.01938174607,"close":267984.16478370066},{"time":1788717300,"open":268035.42293699563,"high":268391.623825335,"low":267876.84454893856,"close":268025.10279856547},{"time":1788717360,"open":268025.10279856547,"high":268405.0692890439,"low":267863.91930273635,"close":268022.38252457},{"time":1788717420,"open":268022.38252457,"high":268458.8511438795,"low":267963.740699807,"close":268082.03785887104},{"time":1788717480,"open":268082.03785887104,"high":268465.573875734,"low":267872.7410171324,"close":268070.8773244041},{"time":1788717540,"open":268070.8773244041,"high":268374.8169956989,"low":267862.98044735106,"close":268010.2550247207},{"time":1788717600,"open":267987.3762353242,"high":268419.1286650028,"low":267884.7155665472,"close":268039.0321856195},{"time":1788717660,"open":268039.0321856195,"high":268348.54600635887,"low":267922.78354069014,"close":268044.6163690846},{"time":1788717720,"open":268044.6163690846,"high":268462.82269178244,"low":267933.81310739275,"close":268067.26574892236},{"time":1788717780,"open":268067.26574892236,"high":268466.18377076543,"low":268035.4809343885,"close":268128.3831570051},{"time":1788717840,"open":268128.3831570051,"high":268503.15563957894,"low":268018.4000765706,"close":268137.51746861293},{"time":1788717900,"open":268120.36024500115,"high":268623.77044067485,"low":267992.8916365181,"close":268124.57459161204},{"time":1788717960,"open":268124.57459161204,"high":269103.01240552764,"low":268068.9452584513,"close":268252.61890227714},{"time":1788718020,"open":268252.61890227714,"high":268647.29648810666,"low":268069.63962609257,"close":268236.73066589667},{"time":1788718080,"open":268236.73066589667,"high":268664.10080770083,"low":268168.86957531044,"close":268314.23113112507},{"time":1788718140,"open":268314.23113112507,"high":268654.01821594435,"low":268162.99722070846,"close":268290.3086745058},{"time":1788718200,"open":268305.8738474493,"high":268672.9655488213,"low":268146.4523076424,"close":268306.6228097215},{"time":1788718260,"open":268306.6228097215,"high":268632.63284198235,"low":268136.7369318564,"close":268287.77318151115},{"time":1788718320,"open":268287.77318151115,"high":268760.35308030574,"low":268165.8179521881,"close":268357.47396095854},{"time":1788718380,"open":268357.47396095854,"high":268699.8540200473,"low":268236.8543980317,"close":268368.62944262364},{"time":1788718440,"open":268368.62944262364,"high":268817.49108166096,"low":268204.73255677713,"close":268367.20412579883},{"time":1788718500,"open":268313.2428158113,"high":268618.94275856845,"low":268092.63633233885,"close":268261.0551363145},{"time":1788718560,"open":268261.0551363145,"high":268665.98812177475,"low":268113.3339934187,"close":268255.8029643311},{"time":1788718620,"open":268255.8029643311,"high":268749.9976989288,"low":268197.0305363622,"close":268331.27354844124},{"time":1788718680,"open":268331.27354844124,"high":268696.2315695502,"low":268198.47670146386,"close":268349.2109074816},{"time":1788718740,"open":268349.2109074816,"high":268686.1504202917,"low":268210.91771389294,"close":268356.8801075655},{"time":1788718800,"open":268327.018387107,"high":268800.73245359433,"low":268185.5593641393,"close":268357.3129505326},{"time":1788718860,"open":268357.3129505326,"high":268720.09223385825,"low":268282.8684456031,"close":268416.0014742246},{"time":1788718920,"open":268416.0014742246,"high":268800.73245359433,"low":268284.3258949987,"close":268435.0573090433},{"time":1788718980,"open":268435.0573090433,"high":268753.692325415,"low":268264.04348221637,"close":268410.38880134944},{"time":1788719040,"open":268410.38880134944,"high":268743.6122979479,"low":268279.45567720395,"close":268428.3422002418},{"time":1788719100,"open":268428.4966617899,"high":268878.16738447634,"low":268297.4089729119,"close":268448.97296290373},{"time":1788719160,"open":268448.97296290373,"high":268740.4069298225,"low":268245.8503419209,"close":268395.05246341537},{"time":1788719220,"open":268395.05246341537,"high":268733.6869076443,"low":268237.81637762545,"close":268381.1633127685},{"time":1788719280,"open":268381.1633127685,"high":268757.2069852681,"low":268279.52748446265,"close":268418.02646206203},{"time":1788719340,"open":268418.02646206203,"high":268854.64730685257,"low":268301.12626949616,"close":268476.29842422134},{"time":1788719400,"open":268465.5042717076,"high":268830.3984387369,"low":268351.953930028,"close":268528.7101684677},{"time":1788719460,"open":268528.7101684677,"high":268867.35707472684,"low":268348.07069800707,"close":268503.91704768833},{"time":1788719520,"open":268503.91704768833,"high":269495.35138929164,"low":268384.13485125033,"close":268586.72510731866},{"time":1788719580,"open":268586.72510731866,"high":268937.9144707076,"low":268391.14651757455,"close":268592.4937234913},{"time":1788719640,"open":268592.4937234913,"high":268927.83484271035,"low":268373.9072649594,"close":268568.9155802325},{"time":1788719700,"open":268578.57834423357,"high":269001.35046094353,"low":268406.34162619215,"close":268593.91494827974},{"time":1788719760,"open":268593.91494827974,"high":268967.75049211254,"low":268449.848170321,"close":268612.2080531802},{"time":1788719820,"open":268612.2080531802,"high":268950.95050769707,"low":268456.0475184759,"close":268618.1367793528},{"time":1788719880,"open":268618.1367793528,"high":268662.6627751271,"low":268461.64287795813,"close":268621.0155777999},{"time":1788719940,"open":268621.0155777999,"high":268957.67050146323,"low":268454.9048177024,"close":268627.1136306749},{"time":1788720000,"open":268623.29133591335,"high":269091.6014152306,"low":268468.38409111137,"close":268652.46531756525},{"time":1788720060,"open":268652.46531756525,"high":268970.6432485771,"low":268462.8608857826,"close":268660.79905969015},{"time":1788720120,"open":268660.79905969015,"high":268950.48355413484,"low":268403.39626799076,"close":268572.42336767295},{"time":1788720180,"open":268572.42336767295,"high":268940.4037069137,"low":268404.36930084,"close":268575.7195907783},{"time":1788720240,"open":268575.7195907783,"high":269004.24273931416,"low":268393.63099458243,"close":268583.702737476},{"time":1788720300,"open":268592.56530042225,"high":268939.1978602335,"low":268412.63836239115,"close":268580.5377666136},{"time":1788720360,"open":268580.5377666136,"high":268898.87714091415,"low":268379.0671732217,"close":268543.60953628423},{"time":1788720420,"open":268543.60953628423,"high":268888.7969610843,"low":268300.796430795,"close":268490.2555501266},{"time":1788720480,"open":268490.2555501266,"high":268871.9966613679,"low":268308.8267920361,"close":268485.94035028067},{"time":1788720540,"open":268485.94035028067,"high":268831.6759420485,"low":268365.2184828621,"close":268518.4177078621},{"time":1788720600,"open":268513.7009403084,"high":268833.6736736737,"low":268353.3383147238,"close":268523.4302426943},{"time":1788720660,"open":268523.4302426943,"high":268971.43371142674,"low":268343.7108246551,"close":268479.214471193},{"time":1788720720,"open":268479.214471193,"high":269789.02160892927,"low":268380.9037659667,"close":268583.3258999393},{"time":1788720780,"open":268583.3258999393,"high":268870.63368380256,"low":268335.8218975191,"close":268533.2319898649},{"time":1788720840,"open":268533.2319898649,"high":268863.91368196096,"low":268344.3766712179,"close":268532.76156586193},{"time":1788720900,"open":268528.44909954065,"high":268849.51605666213,"low":268357.07414407464,"close":268525.37323535903},{"time":1788720960,"open":268525.37323535903,"high":268852.8760036235,"low":268346.8829050284,"close":268514.72549252806},{"time":1788721020,"open":268514.72549252806,"high":268846.15610970085,"low":268329.2445099359,"close":268498.65349088056},{"time":1788721080,"open":268498.65349088056,"high":269010.79351080535,"low":268344.91376754205,"close":268574.40057922015},{"time":1788721140,"open":268574.40057922015,"high":268990.6338290374,"low":268438.0585888756,"close":268634.8980517945},{"time":1788721200,"open":268637.8699453999,"high":268963.3698009388,"low":268350.6772218849,"close":268583.862144256},{"time":1788721260,"open":268583.862144256,"high":268818.8904832529,"low":268272.0495185242,"close":268444.46847824805},{"time":1788721320,"open":268444.46847824805,"high":268832.3304197818,"low":268277.83427335275,"close":268485.6502578982},{"time":1788721380,"open":268485.6502578982,"high":268792.01061019505,"low":268295.99646705494,"close":268458.62820358475},{"time":1788721440,"open":268458.62820358475,"high":268775.21068953385,"low":268126.73375201336,"close":268413.37403889006},{"time":1788721500,"open":268389.5527140825,"high":268731.1991365828,"low":268288.15864377405,"close":268428.7856029216},{"time":1788721560,"open":268428.7856029216,"high":268731.1991365828,"low":268182.21534169867,"close":268347.40249963995},{"time":1788721620,"open":268347.40249963995,"high":268660.64573188114,"low":268171.74423774827,"close":268329.4828004135},{"time":1788721680,"open":268329.4828004135,"high":268664.0054178193,"low":268183.14090538246,"close":268322.7978567736},{"time":1788721740,"open":268322.7978567736,"high":268674.0844756338,"low":268184.676314418,"close":268342.1404239233},{"time":1788721800,"open":268356.11458784924,"high":268651.11745598575,"low":268166.10203784966,"close":268350.28607665026},{"time":1788721860,"open":268350.28607665026,"high":268671.2766213672,"low":268174.7719003037,"close":268346.2524075598},{"time":1788721920,"open":268346.2524075598,"high":268671.2766213672,"low":268191.3537360375,"close":268339.84574630595},{"time":1788721980,"open":268339.84574630595,"high":268688.07592585176,"low":268186.25507126417,"close":268346.44116273255},{"time":1788722040,"open":268346.44116273255,"high":268637.67801239813,"low":268170.4676843527,"close":268336.4835192731},{"time":1788722100,"open":268325.721192613,"high":268620.1841532741,"low":268161.1560537369,"close":268313.20559065405},{"time":1788722160,"open":268313.20559065405,"high":268333.0657949962,"low":268169.5861445954,"close":268323.9290184967},{"time":1788722220,"open":268323.9290184967,"high":268647.0619624023,"low":268153.8886299454,"close":268304.9049214587},{"time":1788722280,"open":268304.9049214587,"high":268647.0619624023,"low":268138.1799730409,"close":268325.1584130843},{"time":1788722340,"open":268325.1584130843,"high":268573.1479872998,"low":268118.4314655885,"close":268281.1324647768},{"time":1788722400,"open":268279.05028642283,"high":268604.6605432164,"low":268116.0487521621,"close":268278.46973027196},{"time":1788722460,"open":268278.46973027196,"high":268581.14264275733,"low":268005.3086816521,"close":268126.66509001696},{"time":1788722520,"open":268126.66509001696,"high":268483.7113408554,"low":268051.0180168692,"close":268182.7530874999},{"time":1788722580,"open":268182.7530874999,"high":268577.7829426917,"low":268052.2723794485,"close":268193.57183127647},{"time":1788722640,"open":268193.57183127647,"high":268624.8187436099,"low":268084.19247108727,"close":268279.1281291334},{"time":1788722700,"open":268232.0888921587,"high":268618.0282261397,"low":268092.8623597824,"close":268265.3193761813},{"time":1788722760,"open":268265.3193761813,"high":268577.7188943064,"low":268116.2570891999,"close":268249.77971964946},{"time":1788722820,"open":268249.77971964946,"high":268550.84600641753,"low":268052.5366669707,"close":268238.9853504961},{"time":1788722880,"open":268238.9853504961,"high":268614.6691151536,"low":268016.814541846,"close":268170.24981402286},{"time":1788722940,"open":268170.24981402286,"high":268658.337557973,"low":268042.6852917421,"close":268242.6844005805},{"time":1788723000,"open":268251.94245187426,"high":268519.8039704548,"low":268034.8372405867,"close":268199.2150518725},{"time":1788723060,"open":268199.2150518725,"high":268469.41556663223,"low":268038.35850132303,"close":268161.9148871622},{"time":1788723120,"open":268161.9148871622,"high":268469.41556663223,"low":268039.0812599197,"close":268160.4901325765},{"time":1788723180,"open":268160.4901325765,"high":268469.41556663223,"low":268032.92514753586,"close":268154.9171431225},{"time":1788723240,"open":268154.9171431225,"high":268266.451076035,"low":268138.59934811253,"close":268147.7659913458},{"time":1788723300,"open":268174.66919048765,"high":268489.6319088927,"low":267991.5665804261,"close":268150.98769406276},{"time":1788723360,"open":268150.98769406276,"high":268466.1149612293,"low":268013.93371991237,"close":268132.4390253545},{"time":1788723420,"open":268132.4390253545,"high":268432.5193217102,"low":268003.85584276443,"close":268024.6206500583},{"time":1788723480,"open":268024.6206500583,"high":268506.4297286523,"low":267990.82569400396,"close":268108.60379454674},{"time":1788723540,"open":268108.60379454674,"high":268442.59801356593,"low":268000.71379106375,"close":268129.2875901266},{"time":1788723600,"open":268130.4766261007,"high":268443.7884389346,"low":267941.88704075123,"close":268082.9156053346},{"time":1788723660,"open":268082.9156053346,"high":268447.1480177847,"low":267968.1239613664,"close":268107.4864373827},{"time":1788723720,"open":268107.4864373827,"high":269449.52674488217,"low":267981.3291375123,"close":268105.3996674588},{"time":1788723780,"open":268105.3996674588,"high":268467.30549088534,"low":267958.2532403815,"close":268106.70933410217},{"time":1788723840,"open":268106.70933410217,"high":268410.1926504335,"low":267947.26791231777,"close":268098.33869641204},{"time":1788723900,"open":268118.2298125834,"high":268487.2239819424,"low":267936.0024908339,"close":268114.5290315127},{"time":1788723960,"open":268114.5290315127,"high":268187.1913318493,"low":267976.64697075676,"close":268124.72568911605},{"time":1788724020,"open":268124.72568911605,"high":268493.9436381595,"low":267974.7730087258,"close":268125.3735856159},{"time":1788724080,"open":268125.3735856159,"high":268460.34535707405,"low":267973.6158658858,"close":268129.79266069276},{"time":1788724140,"open":268129.79266069276,"high":268493.9436381595,"low":267984.644551523,"close":268141.34385070566},{"time":1788724200,"open":268156.17593189236,"high":268208.7459769735,"low":268000.3409654287,"close":268166.4651356809},{"time":1788724260,"open":268166.4651356809,"high":268207.06596999575,"low":267998.01982647204,"close":268154.07629444834},{"time":1788724320,"open":268154.07629444834,"high":268539.0353487959,"low":268000.74860224186,"close":268161.20825455245},{"time":1788724380,"open":268161.20825455245,"high":268478.5550975975,"low":267990.1445588349,"close":268153.40159426205},{"time":1788724440,"open":268153.40159426205,"high":268478.5550975975,"low":268000.0005467711,"close":268158.13726472354},{"time":1788724500,"open":268114.4093655819,"high":268159.5003008758,"low":267955.66664850584,"close":268114.4609519171},{"time":1788724560,"open":268114.4609519171,"high":268829.522226192,"low":267947.72916229296,"close":268113.0128135031},{"time":1788724620,"open":268113.0128135031,"high":268525.4805319395,"low":267948.4807251638,"close":268142.21142302017},{"time":1788724680,"open":268142.21142302017,"high":268441.49388078664,"low":267891.22827128286,"close":268096.1880796655},{"time":1788724740,"open":268096.1880796655,"high":268518.76159984723,"low":267898.72018832667,"close":268107.9516837793},{"time":1788724800,"open":268108.4238070781,"high":268525.9533904835,"low":267941.5641699151,"close":268170.24182993284},{"time":1788724860,"open":268170.24182993284,"high":268492.358670864,"low":267960.44778700895,"close":268138.42990267335},{"time":1788724920,"open":268138.42990267335,"high":268452.04500732064,"low":267968.8053969893,"close":268136.89125781326},{"time":1788724980,"open":268136.89125781326,"high":268468.8423671304,"low":267953.5495343692,"close":268120.1018713755},{"time":1788725040,"open":268120.1018713755,"high":268472.20183909236,"low":267870.9991936647,"close":268113.0873043735},{"time":1788725100,"open":268183.4154440586,"high":268492.2188796397,"low":267950.72022937925,"close":268137.4380653877},{"time":1788725160,"open":268137.4380653877,"high":268498.93958599464,"low":267953.6235575585,"close":268142.83094612707},{"time":1788725220,"open":268142.83094612707,"high":268445.17393515515,"low":267915.19461149076,"close":268118.2194190832},{"time":1788725280,"open":268118.2194190832,"high":268391.40828431566,"low":267898.15494561906,"close":268084.33146392665},{"time":1788725340,"open":268084.33146392665,"high":268428.37216926785,"low":267897.0825296744,"close":268088.1686157175},{"time":1788725400,"open":268075.4667317271,"high":268442.53571832733,"low":267910.75373198395,"close":268075.26818089804},{"time":1788725460,"open":268075.26818089804,"high":268415.6541666025,"low":267935.0048353503,"close":268105.6589638739},{"time":1788725520,"open":268105.6589638739,"high":268442.53571832733,"low":267908.91909639945,"close":268117.94485710794},{"time":1788725580,"open":268117.94485710794,"high":268469.41727005213,"low":267910.53198004415,"close":268111.353378882},{"time":1788725640,"open":268111.353378882,"high":268539.9813433299,"low":267968.66484498937,"close":268155.7578618246},{"time":1788725700,"open":268255.0410295243,"high":268636.04532956344,"low":268096.82391271,"close":268268.55593467894},{"time":1788725760,"open":268268.55593467894,"high":268612.5152631532,"low":268090.31844955427,"close":268272.93550983217},{"time":1788725820,"open":268272.93550983217,"high":268612.5152631532,"low":268093.7637964732,"close":268268.11091274815},{"time":1788725880,"open":268268.11091274815,"high":268619.2381392704,"low":268061.2972017965,"close":268276.1205052986},{"time":1788725940,"open":268276.1205052986,"high":268763.7799757905,"low":268058.3503145557,"close":268303.0882879095},{"time":1788726000,"open":268243.46344349126,"high":269383.53664702986,"low":268157.27373471827,"close":268436.97301252856},{"time":1788726060,"open":268436.97301252856,"high":268969.5473449186,"low":268306.9627022476,"close":268591.62305178255},{"time":1788726120,"open":268591.62305178255,"high":268925.8583612931,"low":268376.8565866913,"close":268602.8380806017},{"time":1788726180,"open":268602.8380806017,"high":268999.7935643517,"low":268429.89452643064,"close":268647.08550552867},{"time":1788726240,"open":268647.08550552867,"high":268956.1045807262,"low":268385.49043509277,"close":268648.3786638477},{"time":1788726300,"open":268668.6042051999,"high":268976.3532896229,"low":268405.4921686858,"close":268624.6088571121},{"time":1788726360,"open":268624.6088571121,"high":268952.8266811882,"low":268406.62119885266,"close":268645.360063718},{"time":1788726420,"open":268645.360063718,"high":268932.66101681563,"low":268589.94555080356,"close":268629.5955819673},{"time":1788726480,"open":268629.5955819673,"high":269043.5721708648,"low":268407.55642683705,"close":268660.9609874049},{"time":1788726540,"open":268660.9609874049,"high":268972.99234556075,"low":268427.7902559692,"close":268644.13976493146},{"time":1788726600,"open":268573.87625513243,"high":268902.64282481605,"low":268374.44234771415,"close":268577.4334631145},{"time":1788726660,"open":268577.4334631145,"high":268946.3236699687,"low":268368.71014576266,"close":268596.2538820249},{"time":1788726720,"open":268596.2538820249,"high":268973.20419006265,"low":268397.52786690067,"close":268629.93518987775},{"time":1788726780,"open":268629.93518987775,"high":268963.12399502745,"low":268396.40941370785,"close":268610.1721392539},{"time":1788726840,"open":268610.1721392539,"high":268973.20419006265,"low":268425.5180596775,"close":268633.2908129117},{"time":1788726900,"open":268581.48973348876,"high":268901.1810619795,"low":268350.45580930135,"close":268576.80871548003},{"time":1788726960,"open":268576.80871548003,"high":268988.52590616036,"low":268339.6224752181,"close":268609.07571580505},{"time":1788727020,"open":268609.07571580505,"high":268965.0099865732,"low":268325.72757285286,"close":268596.5453156829},{"time":1788727080,"open":268596.5453156829,"high":268874.3057253085,"low":268314.0054047023,"close":268549.21153074346},{"time":1788727140,"open":268549.21153074346,"high":268874.3057253085,"low":268304.6876120456,"close":268533.99123257404},{"time":1788727200,"open":268537.7348342875,"high":268945.24334964994,"low":268284.8025742015,"close":268546.36114880734},{"time":1788727260,"open":268546.36114880734,"high":268787.3485455449,"low":268235.96734697657,"close":268435.2873945676},{"time":1788727320,"open":268435.2873945676,"high":268790.70800946205,"low":268258.06271965645,"close":268462.93450342206},{"time":1788727380,"open":268462.93450342206,"high":268854.5378238875,"low":268252.0871398653,"close":268477.0842072499},{"time":1788727440,"open":268477.0842072499,"high":268915.00817439577,"low":268295.33251932863,"close":268480.4683623167},{"time":1788727500,"open":268542.4228414841,"high":269034.18699333456,"low":268447.74216325773,"close":268649.3335711332},{"time":1788727560,"open":268649.3335711332,"high":269034.18699333456,"low":268478.4091920325,"close":268628.8210671901},{"time":1788727620,"open":268628.8210671901,"high":269034.18699333456,"low":268401.53725849127,"close":268693.496272135},{"time":1788727680,"open":268693.496272135,"high":268923.2991015132,"low":268293.46223208774,"close":268544.45249939477},{"time":1788727740,"open":268544.45249939477,"high":268893.05694919836,"low":268337.738246362,"close":268574.5092785459},{"time":1788727800,"open":268571.37122961425,"high":268903.35597786587,"low":268351.91697349015,"close":268582.39219317125},{"time":1788727860,"open":268582.39219317125,"high":268950.3987762525,"low":268378.5508851089,"close":268603.2023724611},{"time":1788727920,"open":268603.2023724611,"high":268899.99577798106,"low":268299.00356583804,"close":268575.9003207069},{"time":1788727980,"open":268575.9003207069,"high":268832.7917802859,"low":268266.393388174,"close":268501.08184637525},{"time":1788728040,"open":268501.08184637525,"high":268752.1469830516,"low":268270.2597942532,"close":268479.6092022016},{"time":1788728100,"open":268457.48521711887,"high":268770.3196154328,"low":268236.61937784276,"close":268459.6178014829},{"time":1788728160,"open":268459.6178014829,"high":268763.5997694559,"low":268224.50335901784,"close":268436.54527560604},{"time":1788728220,"open":268436.54527560604,"high":268750.1600775021,"low":268216.1806852368,"close":268421.7958706146},{"time":1788728280,"open":268421.7958706146,"high":268760.23984646745,"low":268234.75540271983,"close":268443.7302233797},{"time":1788728340,"open":268443.7302233797,"high":268813.9986142827,"low":268233.5874381729,"close":268450.6314190773},{"time":1788728400,"open":268464.7020060339,"high":268902.0104268929,"low":268325.15896475455,"close":268543.53596270346},{"time":1788728460,"open":268543.53596270346,"high":268979.29270609294,"low":268359.59972903784,"close":268615.5753279997},{"time":1788728520,"open":268615.5753279997,"high":269009.5335979538,"low":268460.98482300027,"close":268688.728500451},{"time":1788728580,"open":268688.728500451,"high":269009.5335979538,"low":268417.7529823644,"close":268684.55386045336},{"time":1788728640,"open":268684.55386045336,"high":269016.2537961451,"low":268447.52812754,"close":268680.4917819691},{"time":1788728700,"open":268773.0719573924,"high":269125.75595074194,"low":268556.7992083611,"close":268762.849768741},{"time":1788728760,"open":268762.849768741,"high":269209.78737316024,"low":268441.97941140167,"close":268770.6575231199},{"time":1788728820,"open":268770.6575231199,"high":269014.83447314973,"low":268464.70038767555,"close":268655.37548945815},{"time":1788728880,"open":268655.37548945815,"high":269219.87114385044,"low":268490.4840236013,"close":268766.36951326515},{"time":1788728940,"open":268766.36951326515,"high":269156.0072628125,"low":268569.6490841447,"close":268814.9668320766},{"time":1788729000,"open":268841.0468053956,"high":269232.5440683001,"low":268601.06722898514,"close":268868.7116007718},{"time":1788729060,"open":268868.7116007718,"high":269239.2672343005,"low":268644.3949627685,"close":268914.3081183145},{"time":1788729120,"open":268914.3081183145,"high":269185.48190629744,"low":268617.6849037082,"close":268885.2346899255},{"time":1788729180,"open":268885.2346899255,"high":269269.5214813022,"low":268626.9489392591,"close":268902.67594864307},{"time":1788729240,"open":268902.67594864307,"high":269323.3068093053,"low":268627.74304406653,"close":268919.68178829463},{"time":1788729300,"open":268841.43883036845,"high":269154.21008219017,"low":268579.91843017796,"close":268853.1840645992},{"time":1788729360,"open":268853.1840645992,"high":269285.2736747687,"low":268606.06545878045,"close":268886.94362134713},{"time":1788729420,"open":268886.94362134713,"high":269258.3888352654,"low":268704.59935850103,"close":268931.3547016488},{"time":1788729480,"open":268931.3547016488,"high":269275.19185995497,"low":268679.3748737711,"close":268933.0368789417},{"time":1788729540,"open":268933.0368789417,"high":269271.831255017,"low":268633.60722316214,"close":268923.2266792076},{"time":1788729600,"open":268901.94636115717,"high":269146.35284209147,"low":268570.8557774712,"close":268813.217747015},{"time":1788729660,"open":268813.217747015,"high":269102.66843498807,"low":268369.7301316241,"close":268687.6813093208},{"time":1788729720,"open":268687.6813093208,"high":268961.534196654,"low":268375.16918113123,"close":268619.3048943554},{"time":1788729780,"open":268619.3048943554,"high":268948.0928406222,"low":268390.0598915859,"close":268624.0666276466},{"time":1788729840,"open":268624.0666276466,"high":269001.85826474946,"low":268389.8401476771,"close":268637.6199465893},{"time":1788729900,"open":268533.5422707078,"high":268998.41058640456,"low":268377.56527086964,"close":268637.2032825595},{"time":1788729960,"open":268637.2032825595,"high":268991.692512166,"low":268327.97292581573,"close":268638.92808448995},{"time":1788730020,"open":268638.92808448995,"high":268870.7671758718,"low":268232.04516406206,"close":268511.3944122829},{"time":1788730080,"open":268511.3944122829,"high":268830.4587304404,"low":268232.57367080805,"close":268469.50541228894},{"time":1788730140,"open":268469.50541228894,"high":268766.63702517404,"low":268137.27765335486,"close":268315.33988098084},{"time":1788730200,"open":268364.94399378943,"high":268745.7717500226,"low":268143.32576401206,"close":268439.9507295317},{"time":1788730260,"open":268439.9507295317,"high":268789.44730548747,"low":268146.7882310507,"close":268411.2696190852},{"time":1788730320,"open":268411.2696190852,"high":268483.0800821916,"low":268204.96029146557,"close":268441.90501186514},{"time":1788730380,"open":268441.90501186514,"high":268749.13140813523,"low":268203.4111690857,"close":268442.269178028},{"time":1788730440,"open":268442.269178028,"high":268749.13140813523,"low":268180.6671971668,"close":268440.98041988706},{"time":1788730500,"open":268436.6586948616,"high":268758.243138177,"low":268210.8114375707,"close":268459.25203878037},{"time":1788730560,"open":268459.25203878037,"high":268761.60274220136,"low":268233.60901674203,"close":268471.70680219354},{"time":1788730620,"open":268471.70680219354,"high":268748.16432610387,"low":268431.39111345593,"close":268484.59792839736},{"time":1788730680,"open":268484.59792839736,"high":268744.8047220795,"low":268202.12142801523,"close":268368.6582007818},{"time":1788730740,"open":268368.6582007818,"high":268731.366305982,"low":268197.9559162018,"close":268429.2457446723},{"time":1788730800,"open":268434.6005847845,"high":268740.0868440799,"low":268109.8264813921,"close":268342.80488955183},{"time":1788730860,"open":268342.80488955183,"high":268824.0786201907,"low":268184.10120000184,"close":268487.40582898504},{"time":1788730920,"open":268487.40582898504,"high":268945.0267777902,"low":268269.95812711824,"close":268521.1327741225},{"time":1788730980,"open":268521.1327741225,"high":268998.7815145011,"low":268332.96548807004,"close":268599.5672974762},{"time":1788731040,"open":268599.5672974762,"high":268871.1140148127,"low":268110.79896848364,"close":268449.5338481978},{"time":1788731100,"open":268460.6412349546,"high":269067.028397893,"low":268225.49678588577,"close":268635.8099133503},{"time":1788731160,"open":268635.8099133503,"high":269097.2666883827,"low":268463.38505674724,"close":268744.7234958835},{"time":1788731220,"open":268744.7234958835,"high":269026.71067724,"low":268472.63874464517,"close":268723.5545900123},{"time":1788731280,"open":268723.5545900123,"high":269019.99105713115,"low":268342.1181357666,"close":268640.0407418268},{"time":1788731340,"open":268640.0407418268,"high":268959.5144761517,"low":268307.1840683845,"close":268603.1576426909},{"time":1788731400,"open":268593.80119145766,"high":268936.70683960017,"low":268242.5781994941,"close":268436.9778992825},{"time":1788731460,"open":268436.9778992825,"high":268809.0385048522,"low":268226.78139204544,"close":268484.2835020324},{"time":1788731520,"open":268484.2835020324,"high":268812.3981978719,"low":268241.7648111269,"close":268368.0485174794},{"time":1788731580,"open":268368.0485174794,"high":268879.5920582656,"low":268275.3132866472,"close":268525.048303219},{"time":1788731640,"open":268525.048303219,"high":268869.5129792065,"low":268316.2160311324,"close":268564.1349841752},{"time":1788731700,"open":268569.3197351169,"high":268861.26459408697,"low":268261.9297781015,"close":268415.46601530607},{"time":1788731760,"open":268415.46601530607,"high":268884.7828992474,"low":268271.49501389434,"close":268540.42734366},{"time":1788731820,"open":268540.42734366,"high":268861.26459408697,"low":268297.2696212427,"close":268551.81102743803},{"time":1788731880,"open":268551.81102743803,"high":268951.97805684863,"low":268319.5460402918,"close":268577.26587830606},{"time":1788731940,"open":268577.26587830606,"high":268881.4231413673,"low":268306.06371283863,"close":268567.89694883913},{"time":1788732000,"open":268582.22752869426,"high":268909.2101993598,"low":268188.3738231079,"close":268492.7006180432},{"time":1788732060,"open":268492.7006180432,"high":268784.8925246544,"low":268106.4683229136,"close":268411.7315481477},{"time":1788732120,"open":268411.7315481477,"high":268751.29315311235,"low":267902.122587299,"close":268308.19388036494},{"time":1788732180,"open":268308.19388036494,"high":268509.37767800986,"low":267908.10568028496,"close":268173.1404417624},{"time":1788732240,"open":268173.1404417624,"high":268569.8565467855,"low":267934.09340659226,"close":268191.7421961056},{"time":1788732300,"open":268180.2267901255,"high":268675.9176567042,"low":267988.2067799684,"close":268320.6491205854},{"time":1788732360,"open":268320.6491205854,"high":268722.95475713426,"low":268031.467322099,"close":268353.67060787854},{"time":1788732420,"open":268353.67060787854,"high":268602.00221317116,"low":267644.70558137825,"close":268063.205998015},{"time":1788732480,"open":268063.205998015,"high":268286.181681712,"low":267657.6635039579,"close":267944.2358801468},{"time":1788732540,"open":267944.2358801468,"high":268272.7425101605,"low":267507.000465739,"close":267801.54839143984},{"time":1788732600,"open":267830.08158030896,"high":268123.23790728487,"low":267478.7670620295,"close":267777.0546055706},{"time":1788732660,"open":267777.0546055706,"high":268311.40635546844,"low":267604.3510135036,"close":267897.5550120582},{"time":1788732720,"open":267897.5550120582,"high":268311.40635546844,"low":267549.2988386429,"close":267881.94673496985},{"time":1788732780,"open":267881.94673496985,"high":268224.0424330975,"low":267576.9354936514,"close":267868.12486579246},{"time":1788732840,"open":267868.12486579246,"high":268277.80484686425,"low":267690.77716157306,"close":267969.01901682175},{"time":1788732900,"open":268003.00131466414,"high":268348.7926498897,"low":267748.63897348987,"close":267999.61712148384},{"time":1788732960,"open":267999.61712148384,"high":268328.62918803655,"low":267678.8792761863,"close":267866.9429056355},{"time":1788733020,"open":267866.9429056355,"high":268190.84553203994,"low":267671.61565438384,"close":267884.94676147663},{"time":1788733080,"open":267884.94676147663,"high":268291.6628413058,"low":267441.5547871267,"close":267752.2285915277},{"time":1788733140,"open":267752.2285915277,"high":268049.7012990677,"low":267415.28895833273,"close":267633.6993057699},{"time":1788733200,"open":267612.5315849877,"high":267994.8975639964,"low":267416.44615026255,"close":267637.1657977244},{"time":1788733260,"open":267637.1657977244,"high":268078.90534350433,"low":267480.9434182013,"close":267722.5417402431},{"time":1788733320,"open":267722.5417402431,"high":268105.7878329469,"low":267507.70761923026,"close":267737.45300978667},{"time":1788733380,"open":267737.45300978667,"high":268213.3177907171,"low":267539.867398313,"close":267874.6649832223},{"time":1788733440,"open":267874.6649832223,"high":268223.39872425806,"low":267665.71475567116,"close":267904.65122356795},{"time":1788733500,"open":268023.66807525954,"high":268429.9640838083,"low":267845.22045366664,"close":268089.35009090806},{"time":1788733560,"open":268089.35009090806,"high":268631.6723238803,"low":267868.4349397428,"close":268217.92942287266},{"time":1788733620,"open":268217.92942287266,"high":268708.9938159079,"low":268001.3723099936,"close":268322.56507034745},{"time":1788733680,"open":268322.56507034745,"high":268587.9688718647,"low":268037.2489420685,"close":268274.80413380155},{"time":1788733740,"open":268274.80413380155,"high":268655.2049518887,"low":268045.9951767403,"close":268302.3295883484},{"time":1788733800,"open":268274.2315907032,"high":268684.2146822325,"low":268096.3552253917,"close":268326.28545744217},{"time":1788733860,"open":268326.28545744217,"high":268785.05824030715,"low":268137.36966848455,"close":268350.53911116696},{"time":1788733920,"open":268350.53911116696,"high":268768.250980628,"low":268249.27074357646,"close":268483.37124940887},{"time":1788733980,"open":268483.37124940887,"high":268916.1548658042,"low":268221.8924765315,"close":268561.0581354892},{"time":1788734040,"open":268561.0581354892,"high":269037.16713549383,"low":268383.95719814376,"close":268675.5260625829},{"time":1788734100,"open":268660.9808053857,"high":269106.63404910563,"low":268482.5132139143,"close":268761.3861033055},{"time":1788734160,"open":268761.3861033055,"high":269200.74960790924,"low":268455.74870828365,"close":268788.08300503506},{"time":1788734220,"open":268788.08300503506,"high":269210.83341778105,"low":268649.0599806166,"close":268895.4323848774},{"time":1788734280,"open":268895.4323848774,"high":269237.72357743926,"low":268585.2462531801,"close":268892.0829948963},{"time":1788734340,"open":268892.0829948963,"high":269220.9172276529,"low":268534.1243325423,"close":268810.04951761174},{"time":1788734400,"open":268813.64241336286,"high":269194.2637810784,"low":268505.01503094815,"close":268811.0868595155},{"time":1788734460,"open":268811.0868595155,"high":269093.42433456547,"low":268551.5764528684,"close":268707.4946422786},{"time":1788734520,"open":268707.4946422786,"high":269204.3477257297,"low":268494.2780140525,"close":268768.1292887514},{"time":1788734580,"open":268768.1292887514,"high":269022.83672200644,"low":268414.57679966197,"close":268682.645909856},{"time":1788734640,"open":268682.645909856,"high":269106.8695941005,"low":268454.9022422255,"close":268760.7718569022},{"time":1788734700,"open":268671.72294568643,"high":269081.54983211093,"low":268434.0190528483,"close":268660.54182886804},{"time":1788734760,"open":268660.54182886804,"high":269017.7060098003,"low":268396.339618417,"close":268676.90155689797},{"time":1788734820,"open":268676.90155689797,"high":268957.22238866397,"low":268397.36833099043,"close":268657.52798590297},{"time":1788734880,"open":268657.52798590297,"high":269007.6254062776,"low":268423.5943574066,"close":268665.2783324307},{"time":1788734940,"open":268665.2783324307,"high":269105.07124033064,"low":268473.085980399,"close":268762.4143538576},{"time":1788735000,"open":268760.2310182553,"high":269136.48685986985,"low":268561.373112117,"close":268807.401197634},{"time":1788735060,"open":268807.401197634,"high":269317.936249233,"low":268565.87340041593,"close":268867.4663789013},{"time":1788735120,"open":268867.4663789013,"high":269237.2920761827,"low":268577.2583117253,"close":268856.4052140457},{"time":1788735180,"open":268856.4052140457,"high":269254.0929455682,"low":268661.850776658,"close":268895.7653037047},{"time":1788735240,"open":268895.7653037047,"high":269193.6098157805,"low":268642.24310121156,"close":268887.90910069394},{"time":1788735300,"open":268854.87465594104,"high":269251.25136254006,"low":268627.1226710571,"close":268883.3436643751},{"time":1788735360,"open":268883.3436643751,"high":269399.0808491878,"low":268704.2548941387,"close":268947.77751540666},{"time":1788735420,"open":268947.77751540666,"high":269352.04419434536,"low":268592.3274979832,"close":268945.0724695208},{"time":1788735480,"open":268945.0724695208,"high":269308.367300563,"low":268620.03991915105,"close":268869.35986039275},{"time":1788735540,"open":268869.35986039275,"high":269294.92825632234,"low":268706.9941564697,"close":268984.33180088137},{"time":1788735600,"open":268943.0247735586,"high":269216.62183549564,"low":268548.4261049929,"close":268809.3711680404},{"time":1788735660,"open":268809.3711680404,"high":269314.0399437688,"low":268694.8084120102,"close":268885.6204739208},{"time":1788735720,"open":268885.6204739208,"high":269394.6618264776,"low":268712.32439107395,"close":269015.39021581924},{"time":1788735780,"open":269015.39021581924,"high":270390.51714971376,"low":268846.87393492705,"close":269537.332480616},{"time":1788735840,"open":269537.332480616,"high":269975.81123100384,"low":269098.009031004,"close":269492.9359716746},{"time":1788735900,"open":269687.05712652503,"high":270103.0469136799,"low":269321.2799670664,"close":269673.659728181},{"time":1788735960,"open":269673.659728181,"high":269894.62369333033,"low":269165.1087884316,"close":269511.8328054702},{"time":1788736020,"open":269511.8328054702,"high":269887.9003636416,"low":269170.05314322916,"close":269493.16964646144},{"time":1788736080,"open":269493.16964646144,"high":269958.4953253729,"low":269259.9595238446,"close":269545.6916329695},{"time":1788736140,"open":269545.6916329695,"high":270039.1752816373,"low":269293.7761534275,"close":269596.31628900045},{"time":1788736200,"open":269445.55390011193,"high":269881.445669318,"low":269153.5926922383,"close":269467.78407734714},{"time":1788736260,"open":269467.78407734714,"high":269810.89018537046,"low":269164.4139234494,"close":269464.1785599839},{"time":1788736320,"open":269464.1785599839,"high":269817.60975527024,"low":269203.9544952245,"close":269454.4474572399},{"time":1788736380,"open":269454.4474572399,"high":269790.7314756712,"low":269191.50762329827,"close":269442.1469115365},{"time":1788736440,"open":269442.1469115365,"high":269780.6521208215,"low":269158.20663912647,"close":269444.66161499644},{"time":1788736500,"open":269554.86428236717,"high":269793.5185941768,"low":269155.4711564146,"close":269420.6937234706},{"time":1788736560,"open":269420.6937234706,"high":269830.4913442707,"low":269172.6344881356,"close":269457.8550284185},{"time":1788736620,"open":269457.8550284185,"high":269877.5475716629,"low":269250.6354649524,"close":269496.35827443603},{"time":1788736680,"open":269496.35827443603,"high":270149.80145871785,"low":269325.3303439153,"close":269694.97045272036},{"time":1788736740,"open":269694.97045272036,"high":270085.9394358284,"low":269455.30955884384,"close":269729.0241430972},{"time":1788736800,"open":269715.45291533694,"high":270085.79421006434,"low":269321.49741279095,"close":269631.71038741403},{"time":1788736860,"open":269631.71038741403,"high":269964.7985706019,"low":269247.05418637075,"close":269580.85501010425},{"time":1788736920,"open":269580.85501010425,"high":269924.4666907811,"low":269278.04149281816,"close":269553.29240728973},{"time":1788736980,"open":269553.29240728973,"high":269863.9688710499,"low":269185.3099677848,"close":269443.73766364},{"time":1788737040,"open":269443.73766364,"high":269790.0270913784,"low":269072.7324788538,"close":269311.70455166855},{"time":1788737100,"open":269344.4056766749,"high":269698.4145671839,"low":269042.7059875775,"close":269253.75657988206},{"time":1788737160,"open":269253.75657988206,"high":269792.5337137786,"low":269041.37276344874,"close":269332.39459841227},{"time":1788737220,"open":269332.39459841227,"high":269809.34070424194,"low":269155.58693265973,"close":269405.2744820999},{"time":1788737280,"open":269405.2744820999,"high":269819.42489851994,"low":269159.7076509767,"close":269444.9934493897},{"time":1788737340,"open":269444.9934493897,"high":269721.9443538326,"low":269027.9352523752,"close":269235.382991229},{"time":1788737400,"open":269186.52912886016,"high":269740.2179659772,"low":269042.7892862402,"close":269311.94137746847},{"time":1788737460,"open":269311.94137746847,"high":269713.3316607514,"low":269101.2250098181,"close":269383.1660452113},{"time":1788737520,"open":269383.1660452113,"high":269841.041610574,"low":269152.11470119224,"close":269422.679387853},{"time":1788737580,"open":269422.679387853,"high":269851.12397503364,"low":269219.28541938803,"close":269490.01801405434},{"time":1788737640,"open":269490.01801405434,"high":269888.0926447191,"low":269248.6804965499,"close":269506.34529942716},{"time":1788737700,"open":269528.7753021926,"high":269991.22004750156,"low":269361.45728670515,"close":269532.169109489},{"time":1788737760,"open":269532.169109489,"high":270199.606254761,"low":269414.1238165468,"close":269765.8379671315},{"time":1788737820,"open":269765.8379671315,"high":270253.3833405054,"low":269505.7827966541,"close":269859.4088968063},{"time":1788737880,"open":269859.4088968063,"high":270954.47721413197,"low":269696.58864537225,"close":270166.9412596794},{"time":1788737940,"open":270166.9412596794,"high":270747.4603157819,"low":269986.10957134364,"close":270276.63296738075},{"time":1788738000,"open":270467.39000952017,"high":270810.73893869785,"low":270004.3995931404,"close":270392.17445401364},{"time":1788738060,"open":270392.17445401364,"high":270800.6486185526,"low":270016.46538047295,"close":270256.5311508936},{"time":1788738120,"open":270256.5311508936,"high":270857.8270993758,"low":270135.6247288879,"close":270459.67783247493},{"time":1788738180,"open":270459.67783247493,"high":271029.36254184524,"low":270243.28153864236,"close":270631.93332772044},{"time":1788738240,"open":270631.93332772044,"high":270777.10453821364,"low":270066.0248520515,"close":270410.6254477937},{"time":1788738300,"open":270227.07779880665,"high":270697.5040008563,"low":269949.76001325937,"close":270290.7725603236},{"time":1788738360,"open":270290.7725603236,"high":271104.2040019006,"low":270152.63280151616,"close":270607.3528392783},{"time":1788738420,"open":270607.3528392783,"high":270929.42383616255,"low":270111.00961113314,"close":270488.9117529836},{"time":1788738480,"open":270488.9117529836,"high":270663.8924305221,"low":269995.7708699594,"close":270307.58409348864},{"time":1788738540,"open":270307.58409348864,"high":270973.11887759704,"low":270066.82061046385,"close":270481.1472844061},{"time":1788738600,"open":270474.4648460132,"high":270996.6739506209,"low":270079.2048978132,"close":270471.41402053076},{"time":1788738660,"open":270471.41402053076,"high":270677.37192123523,"low":270006.78763943096,"close":270299.3700316368},{"time":1788738720,"open":270299.3700316368,"high":270620.23366334516,"low":269971.62991120905,"close":270250.47888775525},{"time":1788738780,"open":270250.47888775525,"high":270553.0121834745,"low":269978.0442137626,"close":270229.70352420193},{"time":1788738840,"open":270229.70352420193,"high":270751.31554909295,"low":270030.4573689098,"close":270382.03806898475},{"time":1788738900,"open":270349.3019309097,"high":270513.5340108286,"low":269796.2312612509,"close":270142.80574090156},{"time":1788738960,"open":270142.80574090156,"high":270345.5006580254,"low":269623.2432640223,"close":269903.1617443771},{"time":1788739020,"open":269903.1617443771,"high":270372.3859944739,"low":269688.35610334843,"close":269971.99671618856},{"time":1788739080,"open":269971.99671618856,"high":270342.1399909693,"low":269718.6120315308,"close":269987.6926659509},{"time":1788739140,"open":269987.6926659509,"high":270365.66466036177,"low":269727.4224417579,"close":270000.7907590647},{"time":1788739200,"open":269939.7351544702,"high":270311.2463606004,"low":269330.3941468273,"close":269774.35107708274},{"time":1788739260,"open":269774.35107708274,"high":270106.292027234,"low":269338.7310132425,"close":269677.2501875425},{"time":1788739320,"open":269677.2501875425,"high":270256.0094878046,"low":269517.8941065734,"close":269939.05387014063},{"time":1788739380,"open":269939.05387014063,"high":270341.4855245397,"low":269580.31697973516,"close":269946.969534919},{"time":1788739440,"open":269946.969534919,"high":270227.24868299125,"low":269558.3421710486,"close":269845.1684558846},{"time":1788739500,"open":269940.15997580555,"high":270641.678241007,"low":269691.99313365447,"close":270129.076185003},{"time":1788739560,"open":270129.076185003,"high":270708.90003833966,"low":269907.55980927503,"close":270259.70640914753},{"time":1788739620,"open":270259.70640914753,"high":270631.5949714071,"low":269781.7962415812,"close":270188.95102829597},{"time":1788739680,"open":270188.95102829597,"high":270550.9288146079,"low":269786.7875010731,"close":270095.7106083222},{"time":1788739740,"open":270095.7106083222,"high":270624.8727916738,"low":269936.8318700583,"close":270232.9057853448},{"time":1788739800,"open":270251.25219669053,"high":270488.6251835755,"low":269815.97952033795,"close":270114.07300692255},{"time":1788739860,"open":270114.07300692255,"high":270532.32231828716,"low":269804.43137812655,"close":270129.98708582995},{"time":1788739920,"open":270129.98708582995,"high":270354.17246138555,"low":269742.0734960438,"close":270023.86909168225},{"time":1788739980,"open":270023.86909168225,"high":270397.86959609727,"low":269701.6228672106,"close":269998.0854827103},{"time":1788740040,"open":269998.0854827103,"high":270428.12145859003,"low":269748.79078293615,"close":269966.5335920732},{"time":1788740100,"open":269801.32202733855,"high":270178.6458900022,"low":269430.1392765574,"close":269745.4256966367},{"time":1788740160,"open":269745.4256966367,"high":270003.96431659145,"low":269373.47030952334,"close":269639.56717125204},{"time":1788740220,"open":269639.56717125204,"high":269923.34205194033,"low":269098.7124252417,"close":269456.1046962076},{"time":1788740280,"open":269456.1046962076,"high":269731.86417339393,"low":269003.8547878987,"close":269326.7983337292},{"time":1788740340,"open":269326.7983337292,"high":269681.475257987,"low":268744.5352684971,"close":269124.60184764775},{"time":1788740400,"open":269268.1633435051,"high":269670.7253742991,"low":268821.0107622989,"close":269160.6666470366},{"time":1788740460,"open":269160.6666470366,"high":269808.52854677394,"low":269013.57000507676,"close":269375.52746742306},{"time":1788740520,"open":269375.52746742306,"high":269862.305394569,"low":269208.0037008944,"close":269474.3899022053},{"time":1788740580,"open":269474.3899022053,"high":269882.4717124922,"low":269190.5525225866,"close":269495.89669914317},{"time":1788740640,"open":269495.89669914317,"high":269821.9727587227,"low":269082.4035290173,"close":269412.2824777128},{"time":1788740700,"open":269399.68903597404,"high":269769.02941583726,"low":269124.6970143559,"close":269402.93348684406},{"time":1788740760,"open":269402.93348684406,"high":269869.85629216844,"low":269150.5174778003,"close":269459.10897260555},{"time":1788740820,"open":269459.10897260555,"high":269937.0742097226,"low":269287.7637034011,"close":269524.9558755333},{"time":1788740880,"open":269524.9558755333,"high":269859.7736045353,"low":269227.087719034,"close":269505.80931418797},{"time":1788740940,"open":269505.80931418797,"high":269866.49539629073,"low":269271.72513480164,"close":269517.5943560919},{"time":1788741000,"open":269518.7221141564,"high":270032.309201386,"low":269309.6295543383,"close":269592.4088556926},{"time":1788741060,"open":269592.4088556926,"high":270170.1065089628,"low":269381.75385058846,"close":269703.30358433607},{"time":1788741120,"open":269703.30358433607,"high":270025.5873815042,"low":269270.2272845985,"close":269591.6613764823},{"time":1788741180,"open":269591.6613764823,"high":269931.48190315906,"low":269189.1765524528,"close":269507.83003029675},{"time":1788741240,"open":269507.83003029675,"high":269743.27094646887,"low":269041.3068642458,"close":269361.62978662085},{"time":1788741300,"open":269386.00666854635,"high":269818.10057791375,"low":269098.31762654305,"close":269452.17702151136},{"time":1788741360,"open":269452.17702151136,"high":269804.655721518,"low":269204.84327832854,"close":269455.0342073412},{"time":1788741420,"open":269455.0342073412,"high":269777.7660087265,"low":269141.60427982034,"close":269393.50545277266},{"time":1788741480,"open":269393.50545277266,"high":269680.2907998574,"low":269011.7444880615,"close":269302.14560923306},{"time":1788741540,"open":269302.14560923306,"high":269764.3211523308,"low":269026.0311983475,"close":269315.9766452289},{"time":1788741600,"open":269303.87377933745,"high":269705.1432554828,"low":269027.80522165744,"close":269335.8058514301},{"time":1788741660,"open":269335.8058514301,"high":269627.8388053697,"low":268968.7261704244,"close":269242.01943292626},{"time":1788741720,"open":269242.01943292626,"high":269752.1981381603,"low":269045.8838510627,"close":269317.33742672973},{"time":1788741780,"open":269317.33742672973,"high":269738.7538859667,"low":269054.7328407766,"close":269283.6501431096},{"time":1788741840,"open":269283.6501431096,"high":269705.1432554828,"low":269090.4257171957,"close":269342.0557242558},{"time":1788741900,"open":269371.6120829766,"high":269812.0523909077,"low":269074.4509540229,"close":269252.69915945345},{"time":1788741960,"open":269252.69915945345,"high":269751.5466171397,"low":268992.6057252237,"close":269364.96995564504},{"time":1788742020,"open":269364.96995564504,"high":269812.0523909077,"low":268947.95305318316,"close":269279.7283265486},{"time":1788742080,"open":269279.7283265486,"high":269791.88379965175,"low":269070.15126367955,"close":269399.24814220145},{"time":1788742140,"open":269399.24814220145,"high":269764.99234464375,"low":269065.74919638206,"close":269360.5698989086},{"time":1788742200,"open":269353.693683608,"high":269697.6015760976,"low":269038.280626739,"close":269225.5161881068},{"time":1788742260,"open":269225.5161881068,"high":269836.8249637315,"low":269066.891598899,"close":269321.9164280959},{"time":1788742320,"open":269321.9164280959,"high":269798.4419580666,"low":269132.0533228966,"close":269401.8718157699},{"time":1788742380,"open":269401.8718157699,"high":269852.2234951167,"low":269077.4495538809,"close":269455.2410716227},{"time":1788742440,"open":269455.2410716227,"high":269731.2150367539,"low":269064.1603154818,"close":269210.6688859517},{"time":1788742500,"open":269230.6016390944,"high":269841.94939540286,"low":269152.49654013594,"close":269361.5661215251},{"time":1788742560,"open":269361.5661215251,"high":269794.887066178,"low":269093.8030688668,"close":269286.53402040096},{"time":1788742620,"open":269286.53402040096,"high":269704.124002673,"low":268896.37233075977,"close":269216.0589262736},{"time":1788742680,"open":269216.0589262736,"high":269583.1065846663,"low":268880.8664419326,"close":269192.00103176816},{"time":1788742740,"open":269192.00103176816,"high":269757.9095217871,"low":268976.2576533945,"close":269306.4945649993},{"time":1788742800,"open":269289.03632808826,"high":269767.31303734786,"low":269053.5396139426,"close":269352.2661258901},{"time":1788742860,"open":269352.2661258901,"high":269706.8082509212,"low":268951.15119212953,"close":269301.0225860751},{"time":1788742920,"open":269301.0225860751,"high":270276.36425869114,"low":269150.6174058841,"close":269503.9029467085},{"time":1788742980,"open":269503.9029467085,"high":270012.6935600782,"low":269214.28897024813,"close":269578.4656239714},{"time":1788743040,"open":269578.4656239714,"high":269958.911527699,"low":269335.38844281086,"close":269609.259839346},{"time":1788743100,"open":269675.75693917606,"high":270075.92795772455,"low":268976.8900336041,"close":269557.759547042},{"time":1788743160,"open":269557.759547042,"high":269719.5341130208,"low":269052.9379695794,"close":269326.14119284606},{"time":1788743220,"open":269326.14119284606,"high":269564.87263324374,"low":268865.4614685965,"close":269160.58867430565},{"time":1788743280,"open":269160.58867430565,"high":269521.16395417624,"low":268786.37168682256,"close":269091.2354081751},{"time":1788743340,"open":269091.2354081751,"high":269363.1402683171,"low":268684.9663698853,"close":268967.3535292635},{"time":1788743400,"open":268892.6336148665,"high":269153.8595211523,"low":268531.96711353917,"close":268794.3295708937},{"time":1788743460,"open":268794.3295708937,"high":269395.87110885786,"low":268585.3202309342,"close":268918.5433843865},{"time":1788743520,"open":268918.5433843865,"high":269338.7294839829,"low":268531.56227582216,"close":268899.02204398095},{"time":1788743580,"open":268899.02204398095,"high":269174.02715346107,"low":268477.9685610853,"close":268765.65247849637},{"time":1788743640,"open":268765.65247849637,"high":269106.80171243177,"low":268489.16318542516,"close":268739.35160298843},{"time":1788743700,"open":268808.27257541305,"high":269236.3353347355,"low":268300.7951949425,"close":268689.7671885507},{"time":1788743760,"open":268689.7671885507,"high":269135.19006701297,"low":268305.17513246567,"close":268625.0420697597},{"time":1788743820,"open":268625.0420697597,"high":269266.594541494,"low":268484.03829618514,"close":268807.19874305296},{"time":1788743880,"open":268807.19874305296,"high":269494.8032921633,"low":268507.6221534877,"close":268894.1160862045},{"time":1788743940,"open":268894.1160862045,"high":269320.3886868424,"low":268116.07225785474,"close":268856.9051971437},{"time":1788744000,"open":268905.59394652804,"high":269042.9753046796,"low":268338.2498001899,"close":268663.21621005214},{"time":1788744060,"open":268663.21621005214,"high":269086.6909630465,"low":268335.5575591156,"close":268660.1849141453},{"time":1788744120,"open":268660.1849141453,"high":269153.9458220725,"low":268523.8683229002,"close":268764.2017199136},{"time":1788744180,"open":268764.2017199136,"high":269190.9359945368,"low":268519.26359023666,"close":268788.2904993343},{"time":1788744240,"open":268788.2904993343,"high":269110.2301637056,"low":268462.88731697405,"close":268700.29793885694},{"time":1788744300,"open":268611.8508409119,"high":268937.6072286274,"low":268251.5245013273,"close":268528.0840802512},{"time":1788744360,"open":268528.0840802512,"high":268813.2266947976,"low":268210.28381551075,"close":268437.5752224339},{"time":1788744420,"open":268437.5752224339,"high":268873.7361436878,"low":268231.6418909464,"close":268449.3935072913},{"time":1788744480,"open":268449.3935072913,"high":269028.37140196277,"low":268311.0536496652,"close":268582.41235649807},{"time":1788744540,"open":268582.41235649807,"high":269048.5412182595,"low":268389.59113673016,"close":268654.5559623997},{"time":1788744600,"open":268701.46280853485,"high":269011.46127916645,"low":268350.28963043884,"close":268606.22843081836},{"time":1788744660,"open":268606.22843081836,"high":269041.7212860595,"low":268363.1141081214,"close":268628.526205048},{"time":1788744720,"open":268628.526205048,"high":269078.70573892875,"low":268446.24286204454,"close":268710.5643952131},{"time":1788744780,"open":268710.5643952131,"high":269256.9035572989,"low":268549.91658579325,"close":268855.08027937345},{"time":1788744840,"open":268855.08027937345,"high":269186.2968745485,"low":268576.65804277634,"close":268811.40039176546},{"time":1788744900,"open":268896.47463720496,"high":269271.4897683613,"low":268638.9342645921,"close":268893.1412685021}]},"pricing":{"PEN":"derived"},"outliers_excluded":11,"wicks_clipped":0}