{"as_of":"2026-09-06T12:53:24.636982+00:00","base":"BTC","window_minutes":1440,"series":{"PLN":[{"time":1788612780,"open":296616.8991731201,"high":296907.53144552454,"low":296575.4572957439,"close":296616.8991731201},{"time":1788612840,"open":296616.8991731201,"high":297007.9876221267,"low":296371.1891748233,"close":296649.91873357666},{"time":1788612900,"open":296721.02845987584,"high":297168.49896473635,"low":296485.0308620739,"close":296778.273737752},{"time":1788612960,"open":296778.273737752,"high":297272.70071260753,"low":296552.77574881143,"close":296819.5655087935},{"time":1788613020,"open":296819.5655087935,"high":297123.84107279155,"low":296463.77603468247,"close":296769.3251376479},{"time":1788613080,"open":296769.3251376479,"high":297090.3476538329,"low":296451.71691821085,"close":296549.5045279492},{"time":1788613140,"open":296549.5045279492,"high":297019.6393249203,"low":296393.4126002803,"close":296675.1371450052},{"time":1788613200,"open":296756.9178755882,"high":297075.457402151,"low":296459.1467192934,"close":296707.77905142185},{"time":1788613260,"open":296707.77905142185,"high":296802.96916855866,"low":296494.94055683893,"close":296729.3321172149},{"time":1788613320,"open":296729.3321172149,"high":297045.67726733215,"low":296388.7455170009,"close":296682.7538947601},{"time":1788613380,"open":296682.7538947601,"high":297008.45209880866,"low":296409.75091006875,"close":296727.1837273518},{"time":1788613440,"open":296727.1837273518,"high":297056.8448178893,"low":296395.3820176193,"close":296678.6456136722},{"time":1788613500,"open":296607.73442068824,"high":297004.4513644665,"low":296411.84027797467,"close":296660.0296286544},{"time":1788613560,"open":296660.0296286544,"high":296948.62695784454,"low":296373.26914550574,"close":296623.16036902793},{"time":1788613620,"open":296623.16036902793,"high":296918.85394097946,"low":296588.33784142876,"close":296610.3221515296},{"time":1788613680,"open":296610.3221515296,"high":296679.5533179266,"low":296383.71456516004,"close":296618.6061386742},{"time":1788613740,"open":296618.6061386742,"high":296944.90533073636,"low":296322.15008785325,"close":296549.47764337494},{"time":1788613800,"open":296683.0102200327,"high":296992.9799966582,"low":296426.917846193,"close":296667.95787427},{"time":1788613860,"open":296667.95787427,"high":297030.21302576794,"low":296427.3995143062,"close":296619.15015213494},{"time":1788613920,"open":296619.15015213494,"high":297004.14990539115,"low":296418.8674320882,"close":296581.0181552265},{"time":1788613980,"open":296581.0181552265,"high":297108.4023868984,"low":296405.2067719546,"close":296665.5611016647},{"time":1788614040,"open":296665.5611016647,"high":297216.3781713166,"low":296489.8491419467,"close":296789.95927894185},{"time":1788614100,"open":296758.31230684224,"high":297151.1795767713,"low":296553.15122597205,"close":296784.68879226496},{"time":1788614160,"open":296784.68879226496,"high":297162.34829444706,"low":296520.0261050691,"close":296685.4372072561},{"time":1788614220,"open":296685.4372072561,"high":297128.84214141965,"low":296489.55517915677,"close":296741.8310133192},{"time":1788614280,"open":296741.8310133192,"high":297043.2153059051,"low":296428.01971116447,"close":296705.77359833743},{"time":1788614340,"open":296705.77359833743,"high":297050.661117689,"low":296393.8532714016,"close":296671.2135667901},{"time":1788614400,"open":296629.9449897247,"high":297039.1188615325,"low":296427.4427446262,"close":296676.40273448394},{"time":1788614460,"open":296676.40273448394,"high":297102.3994577961,"low":296466.1301202376,"close":296755.2103317074},{"time":1788614520,"open":296755.2103317074,"high":297199.18154619937,"low":296495.2843478319,"close":296792.78959496913},{"time":1788614580,"open":296792.78959496913,"high":297277.35169452504,"low":296597.4101740669,"close":296869.54290996765},{"time":1788614640,"open":296869.54290996765,"high":297266.1845304785,"low":296661.6896926817,"close":296921.0121331428},{"time":1788614700,"open":296935.0427984331,"high":297228.1156117203,"low":296644.0977994693,"close":296879.8699265014},{"time":1788614760,"open":296879.8699265014,"high":297239.2833034585,"low":296644.456104199,"close":296902.6845735341},{"time":1788614820,"open":296902.6845735341,"high":297235.5607395458,"low":296645.0929162529,"close":296898.33717466646},{"time":1788614880,"open":296898.33717466646,"high":297190.88997259305,"low":296871.45688360906,"close":296915.3297520547},{"time":1788614940,"open":296915.3297520547,"high":296938.5001393101,"low":296660.0977499177,"close":296903.35281614284},{"time":1788615000,"open":296906.6192406988,"high":297220.21779459936,"low":296667.1060604484,"close":296908.9245320033},{"time":1788615060,"open":296908.9245320033,"high":297182.9917459289,"low":296611.70764146437,"close":296770.8481873927},{"time":1788615120,"open":296770.8481873927,"high":297201.6047702641,"low":296613.5017971796,"close":296867.41858857},{"time":1788615180,"open":296867.41858857,"high":297246.2760286687,"low":296326.23306266067,"close":296800.0022787398},{"time":1788615240,"open":296800.0022787398,"high":297153.21090699255,"low":296557.90664848353,"close":296795.3333647898},{"time":1788615300,"open":296740.65041795466,"high":297076.13050915906,"low":296520.0462525763,"close":296736.96806988487},{"time":1788615360,"open":296736.96806988487,"high":297076.13050915906,"low":296404.39448547125,"close":296673.122130156},{"time":1788615420,"open":296673.122130156,"high":296964.47293924657,"low":296331.3886697643,"close":296586.0013237237},{"time":1788615480,"open":296586.0013237237,"high":296852.8153693341,"low":296295.3261949483,"close":296536.8239699984},{"time":1788615540,"open":296536.8239699984,"high":296819.3180983603,"low":296268.7588181697,"close":296529.64703886217},{"time":1788615600,"open":296423.926709584,"high":296977.6565287605,"low":296149.1927311508,"close":296470.92268899747},{"time":1788615660,"open":296470.92268899747,"high":296940.4506083735,"low":296259.8604544027,"close":296580.9022494383},{"time":1788615720,"open":296580.9022494383,"high":296739.5386382839,"low":296137.14449169737,"close":296386.90593267273},{"time":1788615780,"open":296386.90593267273,"high":296672.5679815874,"low":296107.89970586123,"close":296341.7066286701},{"time":1788615840,"open":296341.7066286701,"high":296702.33271789696,"low":296104.190384549,"close":296343.0022684196},{"time":1788615900,"open":296462.2423576607,"high":296888.7149954097,"low":296275.6316267386,"close":296542.2713278985},{"time":1788615960,"open":296542.2713278985,"high":296944.546331914,"low":296325.0033952773,"close":296594.1643013116},{"time":1788616020,"open":296594.1643013116,"high":296974.3230447163,"low":296374.80849040195,"close":296613.9634116238},{"time":1788616080,"open":296613.9634116238,"high":296963.1567774155,"low":296366.033182234,"close":296626.9812800415},{"time":1788616140,"open":296626.9812800415,"high":296970.60095561604,"low":296375.2044411001,"close":296631.7246937878},{"time":1788616200,"open":296703.20557754685,"high":296990.04169570445,"low":295892.28281341936,"close":296400.83554231777},{"time":1788616260,"open":296400.83554231777,"high":296770.3855198527,"low":296012.205602,"close":296298.7437737409},{"time":1788616320,"open":296298.7437737409,"high":296777.83149191545,"low":296058.1648479315,"close":296316.6144698965},{"time":1788616380,"open":296316.6144698965,"high":296692.2028131936,"low":296052.48387572845,"close":296314.74402452697},{"time":1788616440,"open":296314.74402452697,"high":296785.2774639782,"low":296147.25827200647,"close":296419.3532720433},{"time":1788616500,"open":296250.3098841394,"high":296627.1879837579,"low":296048.5383498853,"close":296289.45253373595},{"time":1788616560,"open":296289.45253373595,"high":296616.0253951483,"low":295964.6989392525,"close":296239.15353143885},{"time":1788616620,"open":296239.15353143885,"high":296571.37504071026,"low":295965.5494239217,"close":296196.4357095488},{"time":1788616680,"open":296196.4357095488,"high":296623.467120888,"low":295967.7722617163,"close":296257.0743527919},{"time":1788616740,"open":296257.0743527919,"high":296601.141943669,"low":296041.44469335815,"close":296250.6766447957},{"time":1788616800,"open":296398.3116739011,"high":296823.40596824815,"low":296183.3195385172,"close":296447.4960979195},{"time":1788616860,"open":296447.4960979195,"high":296972.3146539709,"low":296269.4188930649,"close":296571.5472724119},{"time":1788616920,"open":296571.5472724119,"high":296961.14650254167,"low":296570.28117570706,"close":296618.8138471373},{"time":1788616980,"open":296618.8138471373,"high":296916.4738968249,"low":296253.7063591078,"close":296545.58836885483},{"time":1788617040,"open":296545.58836885483,"high":296819.6832511051,"low":296285.5975968909,"close":296509.1071397837},{"time":1788617100,"open":296550.26047936955,"high":296890.66556706623,"low":296331.03829238017,"close":296551.0928194571},{"time":1788617160,"open":296551.0928194571,"high":296931.6211391911,"low":296334.6557538837,"close":296568.165758566},{"time":1788617220,"open":296568.165758566,"high":296950.23730833875,"low":296409.7320314576,"close":296602.6875503003},{"time":1788617280,"open":296602.6875503003,"high":297006.0858157818,"low":296403.8413221347,"close":296645.44824858115},{"time":1788617340,"open":296645.44824858115,"high":297035.8716864181,"low":296456.3369286819,"close":296684.43247123115},{"time":1788617400,"open":296673.2119877986,"high":297028.361004717,"low":296450.2738782336,"close":296692.2177935758},{"time":1788617460,"open":296692.2177935758,"high":296991.1300745334,"low":296377.9968768414,"close":296648.9177596856},{"time":1788617520,"open":296648.9177596856,"high":296713.3873353638,"low":296380.7542350187,"close":296621.86411849357},{"time":1788617580,"open":296621.86411849357,"high":296968.7915164233,"low":296375.9867250267,"close":296619.7689800278},{"time":1788617640,"open":296619.7689800278,"high":296976.23770245997,"low":296384.0649640888,"close":296627.611874588},{"time":1788617700,"open":296519.8164077818,"high":296898.08946413244,"low":296488.6550380941,"close":296520.5119982574},{"time":1788617760,"open":296520.5119982574,"high":296605.6351322688,"low":296268.39023973944,"close":296543.34887226345},{"time":1788617820,"open":296543.34887226345,"high":296879.48076396296,"low":296251.60870284616,"close":296520.4846606506},{"time":1788617880,"open":296520.4846606506,"high":296602.2111314376,"low":296265.8236618924,"close":296499.91129606066},{"time":1788617940,"open":296499.91129606066,"high":296602.2111314376,"low":296292.1646196112,"close":296533.4823887743},{"time":1788618000,"open":296580.7319162683,"high":296926.78542270086,"low":296322.3051644257,"close":296576.10656641785},{"time":1788618060,"open":296576.10656641785,"high":296900.72909131955,"low":296316.37446377426,"close":296582.49349717086},{"time":1788618120,"open":296582.49349717086,"high":296923.0630896464,"low":296305.236307697,"close":296577.51275318454},{"time":1788618180,"open":296577.51275318454,"high":296930.50775575533,"low":296326.2721092864,"close":296584.9629331956},{"time":1788618240,"open":296584.9629331956,"high":296930.50775575533,"low":296323.94656320935,"close":296393.1820983932},{"time":1788618300,"open":296361.8934145016,"high":296921.49398983683,"low":296306.53119690984,"close":296565.46564448386},{"time":1788618360,"open":296565.46564448386,"high":297085.2593545525,"low":296315.9174870893,"close":296652.3848379498},{"time":1788618420,"open":296652.3848379498,"high":297036.87413315923,"low":296508.5813946442,"close":296752.3333149274},{"time":1788618480,"open":296752.3333149274,"high":297129.92263583856,"low":296502.04444847355,"close":296762.77171118004},{"time":1788618540,"open":296762.77171118004,"high":297088.9812946596,"low":296498.23600589746,"close":296765.3866957682},{"time":1788618600,"open":296816.0192807707,"high":297106.1659135802,"low":296561.1365668266,"close":296804.8037223085},{"time":1788618660,"open":296804.8037223085,"high":297158.28196533676,"low":296556.83166840265,"close":296816.611272124},{"time":1788618720,"open":296816.611272124,"high":297191.7851414659,"low":296567.75603030145,"close":296939.1975782352},{"time":1788618780,"open":296939.1975782352,"high":297154.55939021125,"low":296591.58665736933,"close":296860.0406004664},{"time":1788618840,"open":296860.0406004664,"high":297184.339991215,"low":296589.25604302785,"close":296853.7565703903},{"time":1788618900,"open":296827.3415985513,"high":297139.28438363795,"low":296580.4408116915,"close":296851.2341459571},{"time":1788618960,"open":296851.2341459571,"high":297143.00662751705,"low":296484.2659535403,"close":296826.2004150977},{"time":1788619020,"open":296826.2004150977,"high":297109.50643260486,"low":296489.4793428204,"close":296762.0030074664},{"time":1788619080,"open":296762.0030074664,"high":297183.9513101876,"low":296496.8152599396,"close":296784.58691843104},{"time":1788619140,"open":296784.58691843104,"high":297120.67316424224,"low":296496.5514157046,"close":296804.19515062723},{"time":1788619200,"open":296889.9961315534,"high":297195.3956737642,"low":296630.6889920787,"close":296908.3213581601},{"time":1788619260,"open":296908.3213581601,"high":296936.1788381265,"low":296629.4108250371,"close":296904.40833186085},{"time":1788619320,"open":296904.40833186085,"high":297195.3956737642,"low":296584.6559039925,"close":296862.5463741899},{"time":1788619380,"open":296862.5463741899,"high":297195.3956737642,"low":296608.63131388434,"close":296843.60463541804},{"time":1788619440,"open":296843.60463541804,"high":297169.33243435406,"low":296483.2083696664,"close":296799.8614154565},{"time":1788619500,"open":296711.3077593966,"high":297132.7794686466,"low":296466.2543337491,"close":296772.91095002706},{"time":1788619560,"open":296772.91095002706,"high":297095.557378443,"low":296515.8547827919,"close":296772.45418122807},{"time":1788619620,"open":296772.45418122807,"high":297155.1127227688,"low":296534.08881864056,"close":296784.6938460015},{"time":1788619680,"open":296784.6938460015,"high":297076.9463333412,"low":296528.58495322615,"close":296777.8140494831},{"time":1788619740,"open":296777.8140494831,"high":297117.8906325652,"low":296526.6062035414,"close":296783.5147520299},{"time":1788619800,"open":296745.71029358235,"high":297094.9305206543,"low":296486.1013520742,"close":296741.20539516414},{"time":1788619860,"open":296741.20539516414,"high":297053.9914369392,"low":296492.14549061,"close":296754.50327838864},{"time":1788619920,"open":296754.50327838864,"high":297068.878376472,"low":296489.6114705972,"close":296760.7115110123},{"time":1788619980,"open":296760.7115110123,"high":297057.71317182237,"low":296736.45479473646,"close":296760.77336518053},{"time":1788620040,"open":296760.77336518053,"high":297147.034809019,"low":296493.0461132622,"close":296763.9753261158},{"time":1788620100,"open":296861.743694676,"high":297192.8079218201,"low":296655.86580566625,"close":296901.16218160547},{"time":1788620160,"open":296901.16218160547,"high":297248.6523368529,"low":296830.531858206,"close":296883.1100181173},{"time":1788620220,"open":296883.1100181173,"high":297248.6523368529,"low":296661.134375081,"close":296894.7101239959},{"time":1788620280,"open":296894.7101239959,"high":297274.7130638682,"low":296662.7831573472,"close":296917.2019927239},{"time":1788620340,"open":296917.2019927239,"high":297226.31457083975,"low":296535.7971292131,"close":296846.7188644001},{"time":1788620400,"open":296730.1483728189,"high":297035.16503336537,"low":296414.8478829416,"close":296495.4897649343},{"time":1788620460,"open":296495.4897649343,"high":297076.10152248247,"low":296428.2436590495,"close":296707.6297199205},{"time":1788620520,"open":296707.6297199205,"high":297061.2155264399,"low":296510.3393372521,"close":296757.8387529066},{"time":1788620580,"open":296757.8387529066,"high":297057.49402742926,"low":296507.9537955617,"close":296756.0501364809},{"time":1788620640,"open":296756.0501364809,"high":297083.5445205037,"low":296720.42137437896,"close":296763.8043964804},{"time":1788620700,"open":296740.5888157106,"high":297171.9401631631,"low":296490.2186886063,"close":296693.5524532457},{"time":1788620760,"open":296693.5524532457,"high":297201.7098262105,"low":296571.19812400994,"close":296809.63006182277},{"time":1788620820,"open":296809.63006182277,"high":297112.4008370682,"low":296532.7117153944,"close":296776.91478312225},{"time":1788620880,"open":296776.91478312225,"high":297142.17050011567,"low":296531.6514685535,"close":296783.7023068962},{"time":1788620940,"open":296783.7023068962,"high":297056.5827188543,"low":296411.64601174305,"close":296677.16032177326},{"time":1788621000,"open":296759.7745266466,"high":297079.74667387153,"low":296502.57901298633,"close":296757.91456435405},{"time":1788621060,"open":296757.91456435405,"high":297180.2472647625,"low":296511.73758714885,"close":296727.9237575246},{"time":1788621120,"open":296727.9237575246,"high":297094.63565029984,"low":296493.4500321182,"close":296736.6484055082},{"time":1788621180,"open":296736.6484055082,"high":297038.8019886937,"low":296499.7298420622,"close":296749.4618180823},{"time":1788621240,"open":296749.4618180823,"high":297105.80238262104,"low":296507.4505885511,"close":296753.3991626164},{"time":1788621300,"open":296742.24071638525,"high":296790.90698724694,"low":296493.3027347462,"close":296750.89174054},{"time":1788621360,"open":296750.89174054,"high":297031.35491496185,"low":296389.02846061444,"close":296705.2911280644},{"time":1788621420,"open":296705.2911280644,"high":296945.74651964544,"low":296410.59743573633,"close":296654.5382797221},{"time":1788621480,"open":296654.5382797221,"high":296927.13599892444,"low":296375.3815565291,"close":296637.38537318114},{"time":1788621540,"open":296637.38537318114,"high":296960.63493622217,"low":296344.88664612576,"close":296605.87855598604},{"time":1788621600,"open":296616.1538067445,"high":297220.31209363625,"low":296404.016571965,"close":296737.5606862781},{"time":1788621660,"open":296737.5606862781,"high":297287.31228922406,"low":296653.6487283883,"close":296895.3109118895},{"time":1788621720,"open":296895.3109118895,"high":297171.9230634895,"low":296567.5767568499,"close":296836.55939415446},{"time":1788621780,"open":296836.55939415446,"high":297171.9230634895,"low":296565.8699062089,"close":296825.87846457487},{"time":1788621840,"open":296825.87846457487,"high":297268.701123783,"low":296624.67517607054,"close":296811.7283873333},{"time":1788621900,"open":296878.93630288885,"high":297328.5663611144,"low":296713.027972601,"close":296961.448362865},{"time":1788621960,"open":296961.448362865,"high":297298.7817537229,"low":296733.421160679,"close":296968.2943086208},{"time":1788622020,"open":296968.2943086208,"high":297280.1663741032,"low":296732.9856127508,"close":296964.15523964335},{"time":1788622080,"open":296964.15523964335,"high":297280.1663741032,"low":296443.6007753556,"close":296827.50316443143},{"time":1788622140,"open":296827.50316443143,"high":297067.9510464391,"low":296455.474357037,"close":296730.0024894882},{"time":1788622200,"open":296690.4764119103,"high":297073.0509121198,"low":296425.35769807966,"close":296711.2812779639},{"time":1788622260,"open":296711.2812779639,"high":297080.496072099,"low":296509.28974362224,"close":296738.69727354625},{"time":1788622320,"open":296738.69727354625,"high":297043.2702722028,"low":296523.01732082875,"close":296739.0606421648},{"time":1788622380,"open":296739.0606421648,"high":297043.2702722028,"low":296525.92593588406,"close":296741.3316988733},{"time":1788622440,"open":296741.3316988733,"high":297102.8315520368,"low":296481.10962300276,"close":296730.6459415794},{"time":1788622500,"open":296828.2866711615,"high":297152.18528718286,"low":296621.571885294,"close":296833.4323004652},{"time":1788622560,"open":296833.4323004652,"high":297200.5947511886,"low":296565.75448284775,"close":296819.61542460084},{"time":1788622620,"open":296819.61542460084,"high":297226.66138565325,"low":296579.80551153934,"close":296823.1354732572},{"time":1788622680,"open":296823.1354732572,"high":297230.3851905768,"low":296617.0551876818,"close":296874.15512039297},{"time":1788622740,"open":296874.15512039297,"high":297267.62323981203,"low":296681.14563674724,"close":296912.31127127237},{"time":1788622800,"open":296871.6597600068,"high":297230.6463763747,"low":296650.8253309882,"close":296888.451697286},{"time":1788622860,"open":296888.451697286,"high":297215.7531960477,"low":296614.7889695906,"close":296861.5367263997},{"time":1788622920,"open":296861.5367263997,"high":297230.6463763747,"low":296653.2975380075,"close":296872.87171561166},{"time":1788622980,"open":296872.87171561166,"high":297249.2628517835,"low":296850.6362418163,"close":296879.7081919195},{"time":1788623040,"open":296879.7081919195,"high":297349.7918189908,"low":296649.9551273677,"close":296923.7996094368},{"time":1788623100,"open":297100.75332430133,"high":297519.5483787397,"low":296868.57104936364,"close":297121.24269573827},{"time":1788623160,"open":297121.24269573827,"high":297497.19529471424,"low":296930.4216350257,"close":297146.25387270236},{"time":1788623220,"open":297146.25387270236,"high":297448.7636126591,"low":296899.83190359874,"close":297149.61914979224},{"time":1788623280,"open":297149.61914979224,"high":297411.50847261667,"low":296898.37366283644,"close":297115.8029364095},{"time":1788623340,"open":297115.8029364095,"high":297441.31258465064,"low":296904.0855912744,"close":297118.09601181647},{"time":1788623400,"open":296910.41398834175,"high":297255.74209611176,"low":296695.8894836549,"close":296928.4006463323},{"time":1788623460,"open":296928.4006463323,"high":297229.6817267127,"low":296659.70939619245,"close":296812.89969772345},{"time":1788623520,"open":296812.89969772345,"high":297188.7297176569,"low":296632.8001315073,"close":296863.445489344},{"time":1788623580,"open":296863.445489344,"high":297263.18791594007,"low":296628.8928644756,"close":296901.29544279334},{"time":1788623640,"open":296901.29544279334,"high":297255.74209611176,"low":296686.93088090426,"close":296956.7607612281},{"time":1788623700,"open":296853.783772065,"high":297331.299135304,"low":296633.7224084691,"close":296891.90871805843},{"time":1788623760,"open":296891.90871805843,"high":297323.85589749506,"low":296695.7640195596,"close":296874.4210468099},{"time":1788623820,"open":296874.4210468099,"high":297092.74336352706,"low":296730.69839781546,"close":297007.58735216426},{"time":1788623880,"open":297007.58735216426,"high":297416.89637010696,"low":296717.9607273425,"close":297000.49810959667},{"time":1788623940,"open":297000.49810959667,"high":297364.79370544426,"low":296752.5150289305,"close":297000.4159669932},{"time":1788624000,"open":297047.98995953944,"high":297386.3705593137,"low":296805.58322745666,"close":297055.64870952995},{"time":1788624060,"open":297055.64870952995,"high":297442.2037849021,"low":296813.6576902245,"close":297087.5839022574},{"time":1788624120,"open":297087.5839022574,"high":297520.370300726,"low":296874.05227793043,"close":297139.2740472804},{"time":1788624180,"open":297139.2740472804,"high":297565.0368811967,"low":296931.72446882457,"close":297192.94008353347},{"time":1788624240,"open":297192.94008353347,"high":297676.70333237364,"low":296951.5786134278,"close":297262.1136539298},{"time":1788624300,"open":297487.48712958465,"high":297745.9395773102,"low":297074.5531394697,"close":297284.62121383805},{"time":1788624360,"open":297284.62121383805,"high":297615.56327918795,"low":297071.8949480105,"close":297312.2756404149},{"time":1788624420,"open":297312.2756404149,"high":297589.4880195635,"low":296852.2848961014,"close":297222.17568869586},{"time":1788624480,"open":297222.17568869586,"high":297529.88742613624,"low":296884.61347625306,"close":297138.7917615536},{"time":1788624540,"open":297138.7917615536,"high":297582.0379453851,"low":296960.91312634805,"close":297184.8706787345},{"time":1788624600,"open":297083.3062936441,"high":297498.9566466338,"low":296861.4616848272,"close":297114.1747366865},{"time":1788624660,"open":297114.1747366865,"high":297543.64181510825,"low":296901.3503628943,"close":297176.2308034229},{"time":1788624720,"open":297176.2308034229,"high":297580.8794555036,"low":296923.1487362536,"close":297011.85938976984},{"time":1788624780,"open":297011.85938976984,"high":297525.02299491054,"low":296796.9249097727,"close":297092.7832547369},{"time":1788624840,"open":297092.7832547369,"high":297435.6526579617,"low":296815.4285568633,"close":297081.8864625205},{"time":1788624900,"open":296910.5898395145,"high":297357.19247748953,"low":296699.926923994,"close":296980.6902811822},{"time":1788624960,"open":296980.6902811822,"high":297364.6357113438,"low":296748.2432721012,"close":296987.91621812194},{"time":1788625020,"open":296987.91621812194,"high":297331.14115899964,"low":296746.0566409562,"close":296984.76137226296},{"time":1788625080,"open":296984.76137226296,"high":297360.91409441666,"low":296672.6458620617,"close":296918.1650382286},{"time":1788625140,"open":296918.1650382286,"high":297383.2437959794,"low":296750.24810080335,"close":297011.5603025621},{"time":1788625200,"open":297135.5059778124,"high":297633.932357934,"low":296916.1336938499,"close":297200.1656465684},{"time":1788625260,"open":297200.1656465684,"high":297663.71771787276,"low":297024.57334799395,"close":297262.3526701143},{"time":1788625320,"open":297262.3526701143,"high":297884.8318726216,"low":297068.9862226278,"close":297412.4334509483},{"time":1788625380,"open":297412.4334509483,"high":297741.90428771195,"low":297076.0056566393,"close":297286.7807029197},{"time":1788625440,"open":297286.7807029197,"high":297723.28843775025,"low":297094.68856545206,"close":297344.3857463054},{"time":1788625500,"open":297376.5671256008,"high":297781.5758360639,"low":297154.073118515,"close":297389.04281431966},{"time":1788625560,"open":297389.04281431966,"high":297904.45374336385,"low":297143.45919314993,"close":297467.943815651},{"time":1788625620,"open":297467.943815651,"high":297852.3237220851,"low":297059.38041374175,"close":297361.32793255476},{"time":1788625680,"open":297361.32793255476,"high":297684.76293940336,"low":297060.339472495,"close":297316.8454869182},{"time":1788625740,"open":297316.8454869182,"high":297848.6001491366,"low":297110.6367924295,"close":297415.0410698181},{"time":1788625800,"open":297326.46007082815,"high":298039.07481550303,"low":297175.03086616495,"close":297477.8234977729},{"time":1788625860,"open":297477.8234977729,"high":298057.6871351692,"low":297277.61884162517,"close":297626.1662409924},{"time":1788625920,"open":297626.1662409924,"high":298001.8501761705,"low":297405.5719368064,"close":297663.0617658675},{"time":1788625980,"open":297663.0617658675,"high":297968.3480007713,"low":297197.6528856034,"close":297512.6552233967},{"time":1788626040,"open":297512.6552233967,"high":298128.41394990095,"low":297269.6749538822,"close":297670.9638359656},{"time":1788626100,"open":297731.4964476854,"high":298151.80737686256,"low":297389.98669715296,"close":297713.1787483026},{"time":1788626160,"open":297713.1787483026,"high":298077.34295863134,"low":297429.83431749657,"close":297683.8258232319},{"time":1788626220,"open":297683.8258232319,"high":298017.77142404637,"low":297375.8206002467,"close":297627.86946473643},{"time":1788626280,"open":297627.86946473643,"high":298002.8785404001,"low":297350.25211824954,"close":297624.90174233203},{"time":1788626340,"open":297624.90174233203,"high":297999.15531948855,"low":297384.2678806382,"close":297626.40076902986},{"time":1788626400,"open":297615.6117277641,"high":298062.8144846398,"low":297367.48978233046,"close":297675.0050131861},{"time":1788626460,"open":297675.0050131861,"high":298025.5836252023,"low":297373.65037961054,"close":297649.4821431489},{"time":1788626520,"open":297649.4821431489,"high":297966.01425010234,"low":297336.93215398036,"close":297639.48509161035},{"time":1788626580,"open":297639.48509161035,"high":297962.2911641586,"low":297354.85563413426,"close":297600.55995262694},{"time":1788626640,"open":297600.55995262694,"high":298264.71723552863,"low":297384.6136397828,"close":297638.1523644891},{"time":1788626700,"open":297596.89717689034,"high":298066.17127395485,"low":297351.31053003663,"close":297699.91870849347},{"time":1788626760,"open":297699.91870849347,"high":298058.7261341703,"low":297319.8672867369,"close":297624.60019258776},{"time":1788626820,"open":297624.60019258776,"high":297976.8295965404,"low":297342.01703817607,"close":297617.4268071886},{"time":1788626880,"open":297617.4268071886,"high":298107.1195427698,"low":297339.38739166356,"close":297535.24379297765},{"time":1788626940,"open":297535.24379297765,"high":298136.90010190796,"low":297422.84287787304,"close":297729.69346163224},{"time":1788627000,"open":297749.6984198714,"high":298149.48678100936,"low":297555.0365521148,"close":297811.41256800084},{"time":1788627060,"open":297811.41256800084,"high":298134.59550093743,"low":297516.7704281742,"close":297775.8603748924},{"time":1788627120,"open":297775.8603748924,"high":298264.89420156716,"low":297482.06858648633,"close":297812.00315958576},{"time":1788627180,"open":297812.00315958576,"high":298205.3290812793,"low":297521.53312186484,"close":297770.1677423816},{"time":1788627240,"open":297770.1677423816,"high":298570.1654430426,"low":297617.56284399383,"close":298002.1937403124},{"time":1788627300,"open":298120.0242586862,"high":298926.57522799354,"low":297967.2903151078,"close":298363.07547821506},{"time":1788627360,"open":298363.07547821506,"high":298732.9120426071,"low":297961.67587792914,"close":298297.16009907157},{"time":1788627420,"open":298297.16009907157,"high":299381.2329270184,"low":298134.9938200028,"close":298583.694878249},{"time":1788627480,"open":298583.694878249,"high":298863.26226354024,"low":298123.0491610175,"close":298448.36387712555},{"time":1788627540,"open":298448.36387712555,"high":298706.8419984205,"low":297733.53116253903,"close":298190.8016676587},{"time":1788627600,"open":298323.22452317976,"high":298865.57564265636,"low":297939.1165939234,"close":298291.8055182091},{"time":1788627660,"open":298291.8055182091,"high":298645.7448322674,"low":297907.3834019109,"close":298219.7287222179},{"time":1788627720,"open":298219.7287222179,"high":298794.7826698192,"low":297929.55360349326,"close":298277.9083175809},{"time":1788627780,"open":298277.9083175809,"high":298932.6426695546,"low":298159.3494251897,"close":298500.58012572274},{"time":1788627840,"open":298500.58012572274,"high":298798.50861575804,"low":298010.52109001385,"close":298346.53195138526},{"time":1788627900,"open":298126.4888179975,"high":298377.07944411994,"low":297744.4692847107,"close":298013.97637845506},{"time":1788627960,"open":298013.97637845506,"high":298399.41863150033,"low":297769.7739364503,"close":298011.7485140319},{"time":1788628020,"open":298011.7485140319,"high":298678.6584737553,"low":297765.1320250682,"close":298105.5738523125},{"time":1788628080,"open":298105.5738523125,"high":298741.95283799974,"low":297880.4230690767,"close":298244.8856174078},{"time":1788628140,"open":298244.8856174078,"high":298808.9704001409,"low":297983.4410069735,"close":298334.882323822},{"time":1788628200,"open":298348.84937935066,"high":298647.96115729486,"low":298026.95988107094,"close":298289.155097024},{"time":1788628260,"open":298289.155097024,"high":298688.9182515452,"low":298068.7301551179,"close":298323.8955223647},{"time":1788628320,"open":298323.8955223647,"high":298599.5573186353,"low":297901.95715709735,"close":298195.32676430896},{"time":1788628380,"open":298195.32676430896,"high":298614.4508074536,"low":297993.2979001907,"close":298260.15483963164},{"time":1788628440,"open":298260.15483963164,"high":298681.47150713607,"low":298006.93312864954,"close":298264.380521001},{"time":1788628500,"open":298301.2237163672,"high":298811.4620271698,"low":297918.80231451424,"close":298317.38182879746},{"time":1788628560,"open":298317.38182879746,"high":298617.8227561379,"low":297913.223327635,"close":298205.97952962393},{"time":1788628620,"open":298205.97952962393,"high":298494.93629567535,"low":297734.1454533283,"close":298025.2033981181},{"time":1788628680,"open":298025.2033981181,"high":298457.69797432306,"low":297804.4871908871,"close":298053.76508352975},{"time":1788628740,"open":298053.76508352975,"high":298547.06994556857,"low":297841.3742254941,"close":298074.4840594221},{"time":1788628800,"open":297903.4938430534,"high":298327.4265831411,"low":297699.9393189696,"close":297950.17477161984},{"time":1788628860,"open":297950.17477161984,"high":298379.53032660304,"low":297731.0417676883,"close":298013.9754609926},{"time":1788628920,"open":298013.9754609926,"high":298379.53032660304,"low":297730.12179420836,"close":297997.88121455465},{"time":1788628980,"open":297997.88121455465,"high":298316.2614952564,"low":297724.7656369357,"close":297963.79059040383},{"time":1788629040,"open":297963.79059040383,"high":298372.0869346799,"low":297749.0638351361,"close":297988.12627372605},{"time":1788629100,"open":298054.66702045867,"high":298446.15847385814,"low":297805.7626379033,"close":298078.1239547957},{"time":1788629160,"open":298078.1239547957,"high":298360.5403524844,"low":297742.94586956414,"close":298006.48026842467},{"time":1788629220,"open":298006.48026842467,"high":298293.53486619185,"low":297645.5379951885,"close":297829.5400587156},{"time":1788629280,"open":297829.5400587156,"high":298170.6914746556,"low":297467.54599683953,"close":297787.72227611067},{"time":1788629340,"open":297787.72227611067,"high":298274.9222311106,"low":297577.1089411853,"close":297863.4043406173},{"time":1788629400,"open":297850.9980099254,"high":298355.5580594817,"low":297656.76534182363,"close":297967.0503720267},{"time":1788629460,"open":297967.0503720267,"high":298340.6685716057,"low":297722.1055592556,"close":297982.0560268846},{"time":1788629520,"open":297982.0560268846,"high":298534.2319139938,"low":297820.5787484966,"close":298078.48175891745},{"time":1788629580,"open":298078.48175891745,"high":298645.9030730639,"low":297874.217302129,"close":298233.7193954598},{"time":1788629640,"open":298233.7193954598,"high":298493.28582233476,"low":297820.9861216077,"close":298051.27106814313},{"time":1788629700,"open":298270.26455597946,"high":298619.47640633705,"low":297954.55816665076,"close":298213.59991839377},{"time":1788629760,"open":298213.59991839377,"high":298660.4525831804,"low":297955.2832160756,"close":298247.91044043907},{"time":1788629820,"open":298247.91044043907,"high":298626.9266203086,"low":297932.53621062974,"close":298229.88724342384},{"time":1788629880,"open":298229.88724342384,"high":298403.4202011631,"low":297816.5115529625,"close":298039.7827824868},{"time":1788629940,"open":298039.7827824868,"high":298332.6431684337,"low":297805.1089904144,"close":298015.34656995296},{"time":1788630000,"open":297783.9981626286,"high":298342.9924324994,"low":297568.3622651472,"close":297821.9814166036},{"time":1788630060,"open":297821.9814166036,"high":298205.27047022776,"low":297547.55612161907,"close":297783.0121154841},{"time":1788630120,"open":297783.0121154841,"high":298175.4927486555,"low":297524.50205270527,"close":297780.13292344817},{"time":1788630180,"open":297780.13292344817,"high":298208.9926854243,"low":297538.88762716425,"close":297778.54850647843},{"time":1788630240,"open":297778.54850647843,"high":298417.4367364301,"low":297632.11385726335,"close":297951.273735697},{"time":1788630300,"open":298018.26042495563,"high":298443.5746580124,"low":297760.6497100166,"close":298011.085783246},{"time":1788630360,"open":298011.085783246,"high":298547.8201151602,"low":297857.6373518148,"close":298126.2143368278},{"time":1788630420,"open":298126.2143368278,"high":298536.65095903724,"low":297895.69270919735,"close":298117.2820527856},{"time":1788630480,"open":298117.2820527856,"high":298454.7438141354,"low":297767.32173393853,"close":298024.1524218382},{"time":1788630540,"open":298024.1524218382,"high":298395.1749814795,"low":297732.0241353141,"close":297978.0568441549},{"time":1788630600,"open":298014.46608942124,"high":298502.38182552933,"low":297834.1363760368,"close":298037.4157634684},{"time":1788630660,"open":298037.4157634684,"high":298547.06390895403,"low":297931.2229817572,"close":298139.2235961771},{"time":1788630720,"open":298139.2235961771,"high":298554.51092285814,"low":297926.86099293054,"close":298147.1473767377},{"time":1788630780,"open":298147.1473767377,"high":298595.46949933073,"low":297928.0149001177,"close":298169.0043263844},{"time":1788630840,"open":298169.0043263844,"high":298558.2344298102,"low":297935.4454829983,"close":298172.34234247},{"time":1788630900,"open":298167.14630536054,"high":298526.967573578,"low":297826.8209262966,"close":298023.6130087804},{"time":1788630960,"open":298023.6130087804,"high":298556.7551100992,"low":297869.18885012233,"close":298089.9251727281},{"time":1788631020,"open":298089.9251727281,"high":298467.3925005355,"low":297800.20634891285,"close":298012.61840730393},{"time":1788631080,"open":298012.61840730393,"high":298448.7752902098,"low":297801.3178577947,"close":298029.8352407849},{"time":1788631140,"open":298029.8352407849,"high":298500.9034791219,"low":297839.70577786805,"close":298107.99872620986},{"time":1788631200,"open":298073.6537438536,"high":298477.6822695257,"low":297714.8074478111,"close":297934.407532117},{"time":1788631260,"open":297934.407532117,"high":298481.4052826136,"low":297779.9741551282,"close":298045.2532625599},{"time":1788631320,"open":298045.2532625599,"high":298418.1140601194,"low":297757.4219428598,"close":298021.0217896206},{"time":1788631380,"open":298021.0217896206,"high":298492.8898250419,"low":297747.0732254531,"close":297987.8695038376},{"time":1788631440,"open":297987.8695038376,"high":298291.531615131,"low":297757.50765289186,"close":297962.6065456431},{"time":1788631500,"open":297929.4597624394,"high":298629.2906950392,"low":297791.62543544476,"close":297965.3267588066},{"time":1788631560,"open":297965.3267588066,"high":298459.3685825274,"low":297788.2503460996,"close":297970.650821923},{"time":1788631620,"open":297970.650821923,"high":298468.2949005605,"low":297752.0039996385,"close":297961.97521722177},{"time":1788631680,"open":297961.97521722177,"high":298291.85163103114,"low":297753.4580033169,"close":297935.0757421934},{"time":1788631740,"open":297935.0757421934,"high":298276.96123534255,"low":297682.6948936791,"close":297880.1415925671},{"time":1788631800,"open":297825.8123262242,"high":298110.90199539124,"low":297469.56529201136,"close":297677.9201194951},{"time":1788631860,"open":297677.9201194951,"high":298122.06775530416,"low":297532.84697950847,"close":297692.770847992},{"time":1788631920,"open":297692.770847992,"high":298099.7362354783,"low":297480.09595227725,"close":297744.55717931327},{"time":1788631980,"open":297744.55717931327,"high":298122.06775530416,"low":297503.5102715822,"close":297734.56291431474},{"time":1788632040,"open":297734.56291431474,"high":298110.90199539124,"low":297521.34433951974,"close":297745.42134249595},{"time":1788632100,"open":297732.6947931203,"high":298064.66397629277,"low":297445.26558448916,"close":297689.033319133},{"time":1788632160,"open":297689.033319133,"high":298049.7769327538,"low":297508.1199068831,"close":297708.4699456915},{"time":1788632220,"open":297708.4699456915,"high":298008.83756302163,"low":297443.5501491,"close":297652.89602549054},{"time":1788632280,"open":297652.89602549054,"high":298120.4903895639,"low":297438.1531929439,"close":297690.78003430716},{"time":1788632340,"open":297690.78003430716,"high":298206.090889913,"low":297606.47694317426,"close":297812.38834144926},{"time":1788632400,"open":297939.78049950214,"high":298296.4179290334,"low":297692.64567847445,"close":297929.8353660909},{"time":1788632460,"open":297929.8353660909,"high":298262.90775289456,"low":297645.6305294315,"close":297895.3434133527},{"time":1788632520,"open":297895.3434133527,"high":298281.52451741614,"low":297717.7105872392,"close":297907.71600347897},{"time":1788632580,"open":297907.71600347897,"high":298292.6945761291,"low":297636.50521426514,"close":297810.78722515935},{"time":1788632640,"open":297810.78722515935,"high":298199.61075352126,"low":297595.9788670728,"close":297838.783244647},{"time":1788632700,"open":297892.79645053565,"high":298279.7575926044,"low":297714.3594087221,"close":297917.1923128359},{"time":1788632760,"open":297917.1923128359,"high":298279.7575926044,"low":297709.2367507879,"close":297920.48100047215},{"time":1788632820,"open":297920.48100047215,"high":298242.51731124293,"low":297624.80302973447,"close":297791.41210514115},{"time":1788632880,"open":297791.41210514115,"high":298179.20883292845,"low":297619.27199322596,"close":297835.02657088696},{"time":1788632940,"open":297835.02657088696,"high":298130.7964671586,"low":297571.82283744065,"close":297801.448434981},{"time":1788633000,"open":297758.33980138454,"high":298359.45485971554,"low":297490.93569233996,"close":297832.9176905922},{"time":1788633060,"open":297832.9176905922,"high":298404.1367284312,"low":297740.6471397191,"close":298017.6338255305},{"time":1788633120,"open":298017.6338255305,"high":298236.5797207475,"low":297565.36643226625,"close":297853.6487725235},{"time":1788633180,"open":297853.6487725235,"high":298117.4280708391,"low":297546.7684135547,"close":297772.79081851937},{"time":1788633240,"open":297772.79081851937,"high":298165.83342861437,"low":297560.8582829881,"close":297789.78282971604},{"time":1788633300,"open":297760.49567629426,"high":298129.0630454911,"low":297554.63482770865,"close":297823.33311115176},{"time":1788633360,"open":297823.33311115176,"high":298170.0173969554,"low":297563.03923949803,"close":297800.7992887158},{"time":1788633420,"open":297800.7992887158,"high":298192.3561341177,"low":297648.1147373684,"close":297835.7979563092},{"time":1788633480,"open":297835.7979563092,"high":298155.12490551383,"low":297557.797713872,"close":297806.55788464955},{"time":1788633540,"open":297806.55788464955,"high":298088.1086940269,"low":297580.21544797154,"close":297774.0264681157},{"time":1788633600,"open":297842.506299031,"high":298201.3485041243,"low":297594.5319921592,"close":297840.66117514396},{"time":1788633660,"open":297840.66117514396,"high":298130.5929016769,"low":297597.4229849616,"close":297789.27168618573},{"time":1788633720,"open":297789.27168618573,"high":298085.9051527628,"low":297495.7895381361,"close":297744.6654224475},{"time":1788633780,"open":297744.6654224475,"high":298179.00462966727,"low":297492.10496852716,"close":297788.6718839499},{"time":1788633840,"open":297788.6718839499,"high":298294.4479810288,"low":297529.59807873564,"close":297833.75946635095},{"time":1788633900,"open":297772.09719917685,"high":298039.08351470676,"low":297506.29067286564,"close":297713.83199356956},{"time":1788633960,"open":297713.83199356956,"high":298065.1459712596,"low":297476.1755100562,"close":297698.6392590088},{"time":1788634020,"open":297698.6392590088,"high":298065.1459712596,"low":297491.88016990054,"close":297672.026249009},{"time":1788634080,"open":297672.026249009,"high":298009.2978500748,"low":297482.52962804906,"close":297666.61759361933},{"time":1788634140,"open":297666.61759361933,"high":297972.065769285,"low":297474.8998202901,"close":297658.6126376946},{"time":1788634200,"open":297686.4257584243,"high":297999.90817897,"low":297454.4431972379,"close":297593.14608469023},{"time":1788634260,"open":297593.14608469023,"high":298044.5908506615,"low":297480.92235884833,"close":297683.2955391485},{"time":1788634320,"open":297683.2955391485,"high":298104.1677462503,"low":297505.9619698109,"close":297707.7957758173},{"time":1788634380,"open":297707.7957758173,"high":298107.8913022246,"low":297545.9804265738,"close":297762.3690783052},{"time":1788634440,"open":297762.3690783052,"high":298052.03796261013,"low":297509.4710626446,"close":297717.3418200685},{"time":1788634500,"open":297719.10412443464,"high":298109.6559184045,"low":297556.33771743043,"close":297747.8005631249},{"time":1788634560,"open":297747.8005631249,"high":298195.29821276024,"low":297567.30112452066,"close":297820.83069357084},{"time":1788634620,"open":297820.83069357084,"high":298228.8104148995,"low":297636.3184436969,"close":297850.7709041073},{"time":1788634680,"open":297850.7709041073,"high":298225.08683688403,"low":297702.1684761906,"close":297902.4795960781},{"time":1788634740,"open":297902.4795960781,"high":297916.476690962,"low":297693.86505225877,"close":297883.68198731437},{"time":1788634800,"open":297879.85100843624,"high":298202.63381667726,"low":297484.25368052535,"close":297784.1484662872},{"time":1788634860,"open":297784.1484662872,"high":298042.52202118095,"low":297491.60067478346,"close":297720.3963675677},{"time":1788634920,"open":297720.3963675677,"high":298016.4573102862,"low":297414.5535883127,"close":297648.32827715925},{"time":1788634980,"open":297648.32827715925,"high":297971.77494875237,"low":297430.93214152515,"close":297648.43519426073},{"time":1788635040,"open":297648.43519426073,"high":297979.222009008,"low":297432.2742886076,"close":297580.9472991661},{"time":1788635100,"open":297448.9956520466,"high":297858.25939837116,"low":297325.28719425324,"close":297515.1904013539},{"time":1788635160,"open":297515.1904013539,"high":297943.8626167815,"low":297335.35756380454,"close":297572.073295373},{"time":1788635220,"open":297572.073295373,"high":297899.20006804564,"low":297385.34416891355,"close":297578.96274943475},{"time":1788635280,"open":297578.96274943475,"high":297962.4720120881,"low":297397.8414397114,"close":297613.12412253645},{"time":1788635340,"open":297613.12412253645,"high":297910.36570522963,"low":297375.69542351435,"close":297573.1563202524},{"time":1788635400,"open":297744.3196589729,"high":298148.7553637329,"low":297552.78393066686,"close":297775.89377125},{"time":1788635460,"open":297775.89377125,"high":298137.58330410224,"low":297648.529691042,"close":297835.95095038106},{"time":1788635520,"open":297835.95095038106,"high":298137.58330410224,"low":297579.2194971958,"close":297735.929093462},{"time":1788635580,"open":297735.929093462,"high":298063.1029065644,"low":297511.4647604602,"close":297610.5695658806},{"time":1788635640,"open":297610.5695658806,"high":299017.59469639044,"low":297516.9030586152,"close":297701.2339971144},{"time":1788635700,"open":297639.7634876355,"high":298068.57619366655,"low":297462.4452185124,"close":297694.8828884867},{"time":1788635760,"open":297694.8828884867,"high":298035.0669353256,"low":297497.8317278027,"close":297720.1633063921},{"time":1788635820,"open":297720.1633063921,"high":298005.28092791146,"low":297450.451120214,"close":297661.5036348559},{"time":1788635880,"open":297661.5036348559,"high":297941.9856621563,"low":297418.88124248484,"close":297628.0388775552},{"time":1788635940,"open":297628.0388775552,"high":297692.37892002554,"low":297430.545901353,"close":297617.85612239403},{"time":1788636000,"open":297645.2924656581,"high":298002.96423322416,"low":297421.9889747789,"close":297656.4701356487},{"time":1788636060,"open":297656.4701356487,"high":297928.49235002056,"low":297393.07980109565,"close":297608.6523886986},{"time":1788636120,"open":297608.6523886986,"high":297924.7687558604,"low":297355.6827241005,"close":297572.7862651657},{"time":1788636180,"open":297572.7862651657,"high":298032.75298650557,"low":297412.3322592986,"close":297616.251110694},{"time":1788636240,"open":297616.251110694,"high":298110.94846386934,"low":297511.658904093,"close":297697.1468883556},{"time":1788636300,"open":297591.36882006645,"high":298064.57970058185,"low":297450.0346438459,"close":297682.63828582555},{"time":1788636360,"open":297682.63828582555,"high":297997.5788209848,"low":297510.07442150346,"close":297694.3887742421},{"time":1788636420,"open":297694.3887742421,"high":298101.80241146905,"low":297503.10960355384,"close":297707.7083017159},{"time":1788636480,"open":297707.7083017159,"high":298042.2460740495,"low":297468.35673663963,"close":297688.1478928821},{"time":1788636540,"open":297688.1478928821,"high":297990.1342788074,"low":297463.6387798585,"close":297653.09882498684},{"time":1788636600,"open":297751.28712395317,"high":298129.39224602433,"low":297570.8007407243,"close":297772.1128659015},{"time":1788636660,"open":297772.1128659015,"high":298099.60425424285,"low":297614.6105697715,"close":297784.32698624616},{"time":1788636720,"open":297784.32698624616,"high":298125.6687470516,"low":297482.14028495224,"close":297660.9497226242},{"time":1788636780,"open":297660.9497226242,"high":298051.1987675979,"low":297363.3290907606,"close":297635.45606755704},{"time":1788636840,"open":297635.45606755704,"high":297898.5353097178,"low":296894.0202469479,"close":297288.78620795097},{"time":1788636900,"open":297248.1569727946,"high":297694.011178375,"low":296893.40540350025,"close":297225.8581056398},{"time":1788636960,"open":297225.8581056398,"high":297574.87549525814,"low":296786.066332995,"close":297094.9727704201},{"time":1788637020,"open":297094.9727704201,"high":297366.3880498036,"low":296770.8144853323,"close":296885.2350162952},{"time":1788637080,"open":296885.2350162952,"high":297332.881138927,"low":296762.0632903744,"close":296982.1892000661},{"time":1788637140,"open":296982.1892000661,"high":297310.54319834255,"low":296746.20073057746,"close":296983.5166767513},{"time":1788637200,"open":296858.36056397506,"high":297475.52011739044,"low":296715.6348243433,"close":296919.0134230508},{"time":1788637260,"open":296919.0134230508,"high":297512.7343287742,"low":296894.6062280707,"close":297134.77130700694},{"time":1788637320,"open":297134.77130700694,"high":297449.4701694218,"low":296940.84164801036,"close":297148.83116342995},{"time":1788637380,"open":297148.83116342995,"high":297546.2271190196,"low":296941.4090704412,"close":297171.9694866748},{"time":1788637440,"open":297171.9694866748,"high":297523.89859218936,"low":296965.53116238647,"close":297157.7700328356},{"time":1788637500,"open":297204.23020470515,"high":297581.5820166413,"low":296894.0408465126,"close":297126.80783089093},{"time":1788637560,"open":297126.80783089093,"high":297436.4239005385,"low":296793.7353414726,"close":297053.09646176326},{"time":1788637620,"open":297053.09646176326,"high":297332.20781718264,"low":296618.9214699305,"close":296882.41329435346},{"time":1788637680,"open":296882.41329435346,"high":297347.0958290906,"low":296754.01607521897,"close":296966.33449396474},{"time":1788637740,"open":296966.33449396474,"high":297268.9337665738,"low":296526.8312844835,"close":296790.51585258363},{"time":1788637800,"open":296763.1797811025,"high":297144.7904659683,"low":296466.5387806996,"close":296709.78658541327},{"time":1788637860,"open":296709.78658541327,"high":297263.88359107677,"low":296662.10666317603,"close":296834.6980066462},{"time":1788637920,"open":296834.6980066462,"high":296961.684786114,"low":296701.6499168735,"close":296899.923865692},{"time":1788637980,"open":296899.923865692,"high":297234.11030979967,"low":296621.2784856388,"close":296851.7727575545},{"time":1788638040,"open":296851.7727575545,"high":297167.1204269261,"low":296620.913884189,"close":296804.64229759807},{"time":1788638100,"open":296744.7337622509,"high":297151.7896347115,"low":296562.8115597856,"close":296756.1193882179},{"time":1788638160,"open":296756.1193882179,"high":297203.88236016716,"low":296634.97102899366,"close":296839.8304155598},{"time":1788638220,"open":296839.8304155598,"high":297226.20781393384,"low":296595.43563302374,"close":296833.5664526551},{"time":1788638280,"open":296833.5664526551,"high":297226.20781393384,"low":296484.666361298,"close":296785.77754963894},{"time":1788638340,"open":296785.77754963894,"high":297095.9760002948,"low":296525.99354125914,"close":296744.6728455821},{"time":1788638400,"open":296814.38110524317,"high":297333.2470213178,"low":296628.87366975535,"close":296905.3230825632},{"time":1788638460,"open":296905.3230825632,"high":297366.7430686728,"low":296690.0641385235,"close":296986.45993351255},{"time":1788638520,"open":296986.45993351255,"high":297210.42818101606,"low":296599.9827808208,"close":296798.77934643615},{"time":1788638580,"open":296798.77934643615,"high":297154.60143542435,"low":296560.128986838,"close":296765.7951502161},{"time":1788638640,"open":296765.7951502161,"high":297098.77468983264,"low":296521.59994162124,"close":296730.3386894447},{"time":1788638700,"open":296679.4615065384,"high":297241.33387020166,"low":296471.8648671777,"close":296751.28223306395},{"time":1788638760,"open":296751.28223306395,"high":297271.103029442,"low":296640.88893527276,"close":296893.60492689814},{"time":1788638820,"open":296893.60492689814,"high":297181.7955517209,"low":296638.8221925713,"close":296841.5192088357},{"time":1788638880,"open":296841.5192088357,"high":297181.7955517209,"low":296592.82393201155,"close":296674.66113698354},{"time":1788638940,"open":296674.66113698354,"high":297099.93036380986,"low":296558.8024884601,"close":296683.08081288147},{"time":1788639000,"open":296720.9618763701,"high":297260.67811236915,"low":296654.1180567776,"close":296861.3956631267},{"time":1788639060,"open":296861.3956631267,"high":297364.8834731517,"low":296717.71405732544,"close":296854.520311698},{"time":1788639120,"open":296854.520311698,"high":297528.63475438143,"low":296854.39950938517,"close":297083.7329315972},{"time":1788639180,"open":297083.7329315972,"high":297431.8726336548,"low":296671.1584051147,"close":297014.19594074745},{"time":1788639240,"open":297014.19594074745,"high":297182.5240917822,"low":296518.5736161645,"close":296652.0157913929},{"time":1788639300,"open":296774.05848239706,"high":297234.0451630352,"low":296667.03605644894,"close":296865.3424635145},{"time":1788639360,"open":296865.3424635145,"high":297263.83037185983,"low":296651.17273578263,"close":296798.0303429656},{"time":1788639420,"open":296798.0303429656,"high":297226.5988608291,"low":296658.29395666474,"close":296882.33523661754},{"time":1788639480,"open":296882.33523661754,"high":297155.8589898706,"low":296583.83764553955,"close":296774.473378015},{"time":1788639540,"open":296774.473378015,"high":297103.7348744275,"low":296532.82982933073,"close":296744.0303551988},{"time":1788639600,"open":296519.41001764516,"high":297135.5452262605,"low":296299.82557523955,"close":296595.67138755636},{"time":1788639660,"open":296595.67138755636,"high":297176.4688877706,"low":296595.67138755636,"close":296808.53243760695},{"time":1788639720,"open":296808.53243760695,"high":297176.4688877706,"low":296613.83211053646,"close":296838.0086230402},{"time":1788639780,"open":296838.0086230402,"high":297142.9858919896,"low":296573.3835946182,"close":296808.9506074823},{"time":1788639840,"open":296808.9506074823,"high":297217.3925492807,"low":296580.5970305467,"close":296808.862677302},{"time":1788639900,"open":297044.22781632235,"high":297549.88700548967,"low":296917.922468701,"close":297183.79587460007},{"time":1788639960,"open":297183.79587460007,"high":297564.78013762867,"low":296946.50278879225,"close":297180.18934055464},{"time":1788640020,"open":297180.18934055464,"high":297546.1637224549,"low":296812.82521308394,"close":297142.677083433},{"time":1788640080,"open":297142.677083433,"high":297296.7037591263,"low":296593.96075468883,"close":296894.1706425012},{"time":1788640140,"open":296894.1706425012,"high":297158.9422868404,"low":296618.5656245235,"close":296825.4332419362},{"time":1788640200,"open":296549.5938992978,"high":296942.31018275704,"low":296344.0353546488,"close":296569.6362183392},{"time":1788640260,"open":296569.6362183392,"high":296972.0687667131,"low":296402.6102541437,"close":296598.53770084045},{"time":1788640320,"open":296598.53770084045,"high":297186.97834915656,"low":296331.421015931,"close":296737.400052764},{"time":1788640380,"open":296737.400052764,"high":296879.07319185033,"low":296329.798727298,"close":296530.3252545984},{"time":1788640440,"open":296530.3252545984,"high":296919.99124478997,"low":296340.7577070848,"close":296581.7868471525},{"time":1788640500,"open":296733.27584516903,"high":297075.374714953,"low":296396.82826438354,"close":296671.190005003},{"time":1788640560,"open":296671.190005003,"high":297213.0784666061,"low":296463.54447589087,"close":296728.9177143236},{"time":1788640620,"open":296728.9177143236,"high":297231.6870816943,"low":296591.6137179689,"close":296841.062971543},{"time":1788640680,"open":296841.062971543,"high":297138.64400625305,"low":296555.0321868356,"close":296752.2653014599},{"time":1788640740,"open":296752.2653014599,"high":297038.15748477646,"low":296524.842009035,"close":296712.03871931654},{"time":1788640800,"open":296686.28206219047,"high":297116.57171678386,"low":296537.99837252015,"close":296734.1318535931},{"time":1788640860,"open":296734.1318535931,"high":297120.29311673023,"low":296558.2683018329,"close":296773.38120909344},{"time":1788640920,"open":296773.38120909344,"high":297224.4923152281,"low":296641.5044342056,"close":296855.8124049635},{"time":1788640980,"open":296855.8124049635,"high":297187.27831576456,"low":296656.02559097466,"close":296813.1526308148},{"time":1788641040,"open":296813.1526308148,"high":297246.8207149062,"low":296635.96094090375,"close":296820.6770050967},{"time":1788641100,"open":296902.0279606973,"high":297309.6763661634,"low":296742.4503603775,"close":296966.1463183708},{"time":1788641160,"open":296966.1463183708,"high":297305.95394627657,"low":296747.9991761979,"close":296954.5455370728},{"time":1788641220,"open":296954.5455370728,"high":297250.1176479731,"low":296725.4092125612,"close":296911.2488852927},{"time":1788641280,"open":296911.2488852927,"high":297305.95394627657,"low":296727.1499453443,"close":296925.5757263098},{"time":1788641340,"open":296925.5757263098,"high":297272.4521672945,"low":296701.7909130375,"close":296914.0841647947},{"time":1788641400,"open":296876.0461458547,"high":297271.5876674327,"low":296720.74357545574,"close":296906.50450268685},{"time":1788641460,"open":296906.50450268685,"high":297323.6948694778,"low":296612.80194641894,"close":296913.06292678823},{"time":1788641520,"open":296913.06292678823,"high":297241.8121234069,"low":296675.0815056899,"close":296881.1989331285},{"time":1788641580,"open":296881.1989331285,"high":297156.20743433275,"low":296583.9767406969,"close":296814.0971365965},{"time":1788641640,"open":296814.0971365965,"high":297178.5390923521,"low":296610.94618494663,"close":296662.16724925715},{"time":1788641700,"open":296587.87644626695,"high":297066.90886891144,"low":296587.87644626695,"close":296759.3515699268},{"time":1788641760,"open":296759.3515699268,"high":297104.11897837085,"low":296583.8087845703,"close":296764.0958880661},{"time":1788641820,"open":296764.0958880661,"high":297096.676956479,"low":296562.2633367644,"close":296758.28910958354},{"time":1788641880,"open":296758.28910958354,"high":297230.6333505327,"low":296611.92038900283,"close":296821.69197450706},{"time":1788641940,"open":296821.69197450706,"high":297182.26020823553,"low":296508.54326935037,"close":296726.6561856521},{"time":1788642000,"open":296812.4525796634,"high":297175.13616565487,"low":296639.9644573355,"close":296818.4871929926},{"time":1788642060,"open":296818.4871929926,"high":297197.468686753,"low":296630.212898411,"close":296845.1050041226},{"time":1788642120,"open":296845.1050041226,"high":297167.6919919555,"low":296630.483516215,"close":296818.13896981115},{"time":1788642180,"open":296818.13896981115,"high":297197.468686753,"low":296609.8284257585,"close":296733.5332606896},{"time":1788642240,"open":296733.5332606896,"high":297223.5232947008,"low":296603.5881857684,"close":296837.08973533794},{"time":1788642300,"open":296729.68191640056,"high":297011.7949269782,"low":296457.1874759282,"close":296675.90819529374},{"time":1788642360,"open":296675.90819529374,"high":297041.56084734766,"low":296491.6574768029,"close":296682.46187553374},{"time":1788642420,"open":296682.46187553374,"high":297071.3267677172,"low":296553.09163502324,"close":296721.12063313025},{"time":1788642480,"open":296721.12063313025,"high":297160.6245288257,"low":296615.6938300767,"close":296784.9678566734},{"time":1788642540,"open":296784.9678566734,"high":297175.50748901046,"low":296679.4031530443,"close":296839.9194931978},{"time":1788642600,"open":296862.4799558988,"high":297235.3036854131,"low":296706.56764632784,"close":296878.53993681003},{"time":1788642660,"open":296878.53993681003,"high":297246.466753904,"low":296743.96974539163,"close":296919.2312295719},{"time":1788642720,"open":296919.2312295719,"high":297272.51391371625,"low":296705.33367127005,"close":296902.0576073851},{"time":1788642780,"open":296902.0576073851,"high":297212.9775484312,"low":296631.1978135823,"close":296854.77580089687},{"time":1788642840,"open":296854.77580089687,"high":297681.8264250507,"low":296711.74513849826,"close":296879.26539150433},{"time":1788642900,"open":296930.4901677085,"high":297241.92991548515,"low":296704.1879787048,"close":296916.1326971215},{"time":1788642960,"open":296916.1326971215,"high":297271.70323445305,"low":296743.00600136595,"close":296937.19620414596},{"time":1788643020,"open":296937.19620414596,"high":297301.4765534209,"low":296768.9059163557,"close":296957.1009950138},{"time":1788643080,"open":296957.1009950138,"high":297413.1264995503,"low":296801.06632841454,"close":296999.02282805805},{"time":1788643140,"open":296999.02282805805,"high":297468.951472615,"low":296854.2330699803,"close":297089.76281819784},{"time":1788643200,"open":297031.8145413643,"high":297436.97580650315,"low":296858.99610739906,"close":297062.0895169382},{"time":1788643260,"open":297062.0895169382,"high":297366.27796647704,"low":296877.65661916207,"close":297054.90896943334},{"time":1788643320,"open":297054.90896943334,"high":297563.4877307603,"low":296887.2631048115,"close":297074.96533549763},{"time":1788643380,"open":297074.96533549763,"high":297533.7202191704,"low":296977.27185452194,"close":297172.51414544723},{"time":1788643440,"open":297172.51414544723,"high":297578.37148655526,"low":296976.50148714916,"close":297198.13866013155},{"time":1788643500,"open":297287.2070584325,"high":297622.88918913744,"low":297034.18893426616,"close":297236.90956633457},{"time":1788643560,"open":297236.90956633457,"high":297611.72302686574,"low":297041.74247315666,"close":297185.3274874727},{"time":1788643620,"open":297185.3274874727,"high":297589.3907023224,"low":297063.1496339674,"close":297122.46546107106},{"time":1788643680,"open":297122.46546107106,"high":297570.7804318696,"low":297122.46546107106,"close":297216.59045400145},{"time":1788643740,"open":297216.59045400145,"high":297548.4481073263,"low":297063.9869215217,"close":297234.48978293274},{"time":1788643800,"open":297194.0867603674,"high":297508.00240847096,"low":297151.55252642295,"close":297195.21957215865},{"time":1788643860,"open":297195.21957215865,"high":297627.0919493515,"low":297066.5676938457,"close":297216.62011231703},{"time":1788643920,"open":297216.62011231703,"high":297552.66098630114,"low":296991.2087059954,"close":297179.99169668334},{"time":1788643980,"open":297179.99169668334,"high":297481.95157140336,"low":297120.3091367019,"close":297178.72218251636},{"time":1788644040,"open":297178.72218251636,"high":297537.7747936911,"low":297012.2502783903,"close":297183.7647194984},{"time":1788644100,"open":297216.80057608837,"high":297503.85468980257,"low":297045.6024590697,"close":297199.65022739576},{"time":1788644160,"open":297199.65022739576,"high":297533.6303846122,"low":297044.0865353339,"close":297191.09041661024},{"time":1788644220,"open":297191.09041661024,"high":297492.688804249,"low":297016.798483631,"close":297167.76468476054},{"time":1788644280,"open":297167.76468476054,"high":297541.07430831454,"low":297045.32777045894,"close":297181.21546079795},{"time":1788644340,"open":297181.21546079795,"high":297608.06962163607,"low":297057.25294403214,"close":297231.98863836407},{"time":1788644400,"open":297080.1073961786,"high":297455.9962075139,"low":296908.1880414493,"close":297112.8777947159},{"time":1788644460,"open":297112.8777947159,"high":297556.4378270437,"low":296910.83402996935,"close":297097.1707175783},{"time":1788644520,"open":297097.1707175783,"high":297675.4797464864,"low":296972.4628449347,"close":297172.64180381375},{"time":1788644580,"open":297172.64180381375,"high":297541.55758711335,"low":296877.64207959885,"close":297124.2005337928},{"time":1788644640,"open":297124.2005337928,"high":297656.8794465735,"low":296945.08142510685,"close":297241.7361426246},{"time":1788644700,"open":297411.302000309,"high":297808.0712180506,"low":297228.36192631203,"close":297425.24632236647},{"time":1788644760,"open":297425.24632236647,"high":297711.2944822875,"low":297139.38794080156,"close":297330.6235501735},{"time":1788644820,"open":297330.6235501735,"high":297614.5177465244,"low":297148.20823926013,"close":297266.1842056235},{"time":1788644880,"open":297266.1842056235,"high":297681.51702512964,"low":297099.56962388114,"close":297290.9930582568},{"time":1788644940,"open":297290.9930582568,"high":297789.4603073269,"low":297134.8412168215,"close":297413.40531729936},{"time":1788645000,"open":297129.8156331325,"high":297498.07478119986,"low":297007.67884708085,"close":297154.4627269331},{"time":1788645060,"open":297154.4627269331,"high":297501.7934141688,"low":297010.4653940739,"close":297161.8751555072},{"time":1788645120,"open":297161.8751555072,"high":297598.47787136125,"low":297026.6806283666,"close":297213.7584299316},{"time":1788645180,"open":297213.7584299316,"high":297535.26111088926,"low":296997.99410862604,"close":297186.15793198475},{"time":1788645240,"open":297186.15793198475,"high":297486.91888229304,"low":297000.62773067545,"close":297128.7357305538},{"time":1788645300,"open":297192.26257171785,"high":297509.6085956417,"low":297034.8206410316,"close":297177.09290822566},{"time":1788645360,"open":297177.09290822566,"high":297498.4503115767,"low":297150.588581857,"close":297173.44777646504},{"time":1788645420,"open":297173.44777646504,"high":297613.7525802478,"low":296990.5655893532,"close":297201.03562831535},{"time":1788645480,"open":297201.03562831535,"high":297606.31372420455,"low":297114.08361907117,"close":297271.1745101587},{"time":1788645540,"open":297271.1745101587,"high":297561.68058794475,"low":297071.07870639267,"close":297236.386267904},{"time":1788645600,"open":297238.6289006269,"high":297623.43697234854,"low":297094.41224394,"close":297266.4362419},{"time":1788645660,"open":297266.4362419,"high":297649.4731649403,"low":297147.68100353505,"close":297318.0598671678},{"time":1788645720,"open":297318.0598671678,"high":297601.1202358414,"low":297180.31230983394,"close":297311.67365389754},{"time":1788645780,"open":297311.67365389754,"high":297612.278604095,"low":297040.9738234869,"close":297264.38514107896},{"time":1788645840,"open":297264.38514107896,"high":297504.41437764344,"low":296922.5696983702,"close":297142.6607301656},{"time":1788645900,"open":297096.15672367776,"high":297469.0103771977,"low":296887.20461387146,"close":297055.67258067545},{"time":1788645960,"open":297055.67258067545,"high":297480.16699912236,"low":296939.8773045669,"close":297125.0381793117},{"time":1788646020,"open":297125.0381793117,"high":297487.60474707215,"low":296962.59910316556,"close":297145.62790696445},{"time":1788646080,"open":297145.62790696445,"high":297435.5405114237,"low":296932.9998042025,"close":297099.74934265256},{"time":1788646140,"open":297099.74934265256,"high":297398.3517716749,"low":296817.0763935669,"close":296992.47077309596},{"time":1788646200,"open":297111.3892473729,"high":297569.51784701826,"low":297034.2417890858,"close":297171.5005864469},{"time":1788646260,"open":297171.5005864469,"high":297569.51784701826,"low":297081.52048521454,"close":297250.3169720289},{"time":1788646320,"open":297250.3169720289,"high":297677.4083753435,"low":297111.4629411774,"close":297237.7025556933},{"time":1788646380,"open":297237.7025556933,"high":297669.96764925204,"low":297182.09819262667,"close":297353.67287221196},{"time":1788646440,"open":297353.67287221196,"high":297828.9939282689,"low":297179.4712112004,"close":297398.4582186879},{"time":1788646500,"open":297258.0009579213,"high":297711.75570542034,"low":297047.96505440143,"close":297296.537464323},{"time":1788646560,"open":297296.537464323,"high":297385.3062120356,"low":297051.3605495721,"close":297227.97310496337},{"time":1788646620,"open":297227.97310496337,"high":297614.91009554063,"low":296984.83088988235,"close":297222.9821628725},{"time":1788646680,"open":297222.9821628725,"high":297432.69840307644,"low":296840.2051111503,"close":297060.8962045848},{"time":1788646740,"open":297060.8962045848,"high":297328.577435954,"low":296835.38117525773,"close":296996.20447375235},{"time":1788646800,"open":296990.69021128677,"high":297304.464317763,"low":296818.56960182014,"close":296984.7350119209},{"time":1788646860,"open":296984.7350119209,"high":297252.4048007972,"low":296821.80309681705,"close":296994.43274831935},{"time":1788646920,"open":296994.43274831935,"high":297248.6862638711,"low":296787.9337930642,"close":296968.4809748059},{"time":1788646980,"open":296968.4809748059,"high":297215.2194315359,"low":296790.30926542304,"close":296935.96048515},{"time":1788647040,"open":296935.96048515,"high":297297.0272439107,"low":296785.0997984202,"close":296941.11932520854},{"time":1788647100,"open":296981.3033052171,"high":297277.7547453865,"low":296814.80933504156,"close":296969.79973678506},{"time":1788647160,"open":296969.79973678506,"high":297233.12626367726,"low":296720.7762030975,"close":296888.5919212438},{"time":1788647220,"open":296888.5919212438,"high":297162.46450097096,"low":296690.5215737856,"close":296836.1508103232},{"time":1788647280,"open":296836.1508103232,"high":297128.9931396891,"low":296598.2340821749,"close":296799.4888383123},{"time":1788647340,"open":296799.4888383123,"high":297158.74546082853,"low":296549.38860398286,"close":296756.2938633216},{"time":1788647400,"open":296876.38637466595,"high":297431.54319018906,"low":296806.2759843126,"close":297037.01020490093},{"time":1788647460,"open":297037.01020490093,"high":297412.9404642974,"low":296897.1284297986,"close":297047.7851997508},{"time":1788647520,"open":297047.7851997508,"high":297386.89664804924,"low":296838.5434229939,"close":297026.95239099395},{"time":1788647580,"open":297026.95239099395,"high":297401.7788287625,"low":296945.50495030545,"close":297059.84105379396},{"time":1788647640,"open":297059.84105379396,"high":297357.1322866227,"low":296831.66383363993,"close":296968.1099041251},{"time":1788647700,"open":297134.20481437584,"high":297430.3791257554,"low":296972.6343738546,"close":297135.71861931164},{"time":1788647760,"open":297135.71861931164,"high":297437.8243779301,"low":296976.42388275516,"close":297106.0290481772},{"time":1788647820,"open":297106.0290481772,"high":297404.3207431441,"low":296935.59900836105,"close":296997.3592469025},{"time":1788647880,"open":296997.3592469025,"high":297411.76599531877,"low":296969.3115506616,"close":297086.93180504104},{"time":1788647940,"open":297086.93180504104,"high":297478.77326489077,"low":296948.2426784279,"close":297105.4858029019},{"time":1788648000,"open":297033.0823468347,"high":297361.6182133417,"low":296918.2712039078,"close":297057.1118693552},{"time":1788648060,"open":297057.1118693552,"high":297320.6793054661,"low":296866.4057984902,"close":297021.6250484555},{"time":1788648120,"open":297021.6250484555,"high":297346.73133775056,"low":296829.786854633,"close":296961.930012269},{"time":1788648180,"open":296961.930012269,"high":297298.3489920795,"low":296704.73213534144,"close":296917.8834077262},{"time":1788648240,"open":296917.8834077262,"high":297309.5141487728,"low":296714.3964396576,"close":296895.9403135151},{"time":1788648300,"open":296896.8951291769,"high":297262.0877932173,"low":296711.36700927024,"close":296876.68484575534},{"time":1788648360,"open":296876.68484575534,"high":297195.0966376148,"low":296717.9973695296,"close":296869.4260594304},{"time":1788648420,"open":296869.4260594304,"high":297176.48798328085,"low":296758.1903792863,"close":296886.08930665854},{"time":1788648480,"open":296886.08930665854,"high":297325.3572179529,"low":296734.64209827734,"close":296904.37587115954},{"time":1788648540,"open":296904.37587115954,"high":297280.6964475513,"low":296776.6153835969,"close":296913.414419811},{"time":1788648600,"open":296887.7322920793,"high":297273.5895957568,"low":296775.21792524937,"close":296930.39180695167},{"time":1788648660,"open":296930.39180695167,"high":297217.7684615346,"low":296782.88123413175,"close":296922.06622258155},{"time":1788648720,"open":296922.06622258155,"high":297292.19664049754,"low":296808.05633262696,"close":296943.38976884924},{"time":1788648780,"open":296943.38976884924,"high":297359.1820015641,"low":296852.32717841765,"close":296991.0332065371},{"time":1788648840,"open":296991.0332065371,"high":297299.6394583938,"low":296855.4282969211,"close":297002.6641953808},{"time":1788648900,"open":297048.0719955069,"high":297393.47837486473,"low":296877.50348964246,"close":297034.8538943891},{"time":1788648960,"open":297034.8538943891,"high":297319.03881681245,"low":296759.812039417,"close":296945.0631571155},{"time":1788649020,"open":296945.0631571155,"high":297408.3662864752,"low":296831.11640278035,"close":297022.0230073174},{"time":1788649080,"open":297022.0230073174,"high":297296.70694939676,"low":296735.02092047123,"close":296902.32114075776},{"time":1788649140,"open":296902.32114075776,"high":297322.760794715,"low":296746.02337903803,"close":296890.3159848744},{"time":1788649200,"open":296771.94407316734,"high":297215.3779465084,"low":296681.1693933381,"close":296834.8439105403},{"time":1788649260,"open":296834.8439105403,"high":297163.29103151395,"low":296623.8724009023,"close":296792.83207380166},{"time":1788649320,"open":296792.83207380166,"high":297066.55818938126,"low":296612.7589696484,"close":296748.16161100264},{"time":1788649380,"open":296748.16161100264,"high":296805.00746623025,"low":296610.7489965512,"close":296747.82945187873},{"time":1788649440,"open":296747.82945187873,"high":297047.95571974036,"low":296612.54765333066,"close":296745.3001321708},{"time":1788649500,"open":296689.1507762066,"high":296969.43035641406,"low":296555.6391702742,"close":296679.7898466074},{"time":1788649560,"open":296679.7898466074,"high":297040.1063653922,"low":296580.8989822505,"close":296694.77807913837},{"time":1788649620,"open":296694.77807913837,"high":297006.62825587625,"low":296436.4562310106,"close":296629.1478499079},{"time":1788649680,"open":296629.1478499079,"high":297017.7876257149,"low":296552.4679278305,"close":296690.0839683695},{"time":1788649740,"open":296690.0839683695,"high":297006.62825587625,"low":296576.2535064933,"close":296707.4362315155},{"time":1788649800,"open":296788.73035612394,"high":297099.16678272176,"low":296596.17001102696,"close":296757.37128640356},{"time":1788649860,"open":296757.37128640356,"high":297106.608400966,"low":296620.026890933,"close":296766.87984750984},{"time":1788649920,"open":296766.87984750984,"high":297061.9586915006,"low":296608.1928490679,"close":296748.01173570106},{"time":1788649980,"open":296748.01173570106,"high":297039.63383676787,"low":296604.5924222283,"close":296739.86017919926},{"time":1788650040,"open":296739.86017919926,"high":297114.0500192102,"low":296599.02126925497,"close":296748.2446741758},{"time":1788650100,"open":296781.6454510081,"high":297184.70424881874,"low":296637.8820393071,"close":296797.22032184014},{"time":1788650160,"open":296797.22032184014,"high":297292.6198585357,"low":296735.3874443871,"close":296902.57132386294},{"time":1788650220,"open":296902.57132386294,"high":297274.0137189293,"low":296819.56224899745,"close":296954.2760079014},{"time":1788650280,"open":296954.2760079014,"high":297288.8986306144,"low":296815.4140713766,"close":296928.3996012083},{"time":1788650340,"open":296928.3996012083,"high":297314.94722606335,"low":296842.2829891648,"close":296950.4808850234},{"time":1788650400,"open":297014.55879276484,"high":297382.8258116364,"low":296907.91488532664,"close":297009.1307022713},{"time":1788650460,"open":297009.1307022713,"high":297457.26642987755,"low":296845.2380056808,"close":297073.5733853155},{"time":1788650520,"open":297073.5733853155,"high":297304.66316248314,"low":296847.36215475213,"close":296986.824481861},{"time":1788650580,"open":296986.824481861,"high":297259.99879153847,"low":296800.8085716382,"close":296959.3581508887},{"time":1788650640,"open":296959.3581508887,"high":297315.8292552193,"low":296778.6748655629,"close":296947.32305745734},{"time":1788650700,"open":296797.75126138906,"high":297113.9896574359,"low":296626.049891108,"close":296783.46470691246},{"time":1788650760,"open":296783.46470691246,"high":297091.6687206425,"low":296630.8298614097,"close":296782.1686489026},{"time":1788650820,"open":296782.1686489026,"high":297225.5943414031,"low":296632.2895568927,"close":296831.14194980933},{"time":1788650880,"open":296831.14194980933,"high":297251.6354343288,"low":296755.4441467197,"close":296893.22958576324},{"time":1788650940,"open":296893.22958576324,"high":296948.4799111126,"low":296865.5838229526,"close":296893.8544373539},{"time":1788651000,"open":296938.68635949434,"high":297277.9177931062,"low":296802.74416167196,"close":296935.7138460416},{"time":1788651060,"open":296935.7138460416,"high":297307.68353620794,"low":296830.28791860165,"close":296939.7935223586},{"time":1788651120,"open":296939.7935223586,"high":297289.07994676934,"low":296866.9386562394,"close":296974.4637273164},{"time":1788651180,"open":296974.4637273164,"high":297311.4042540956,"low":296880.1392570541,"close":297003.4396642977},{"time":1788651240,"open":297003.4396642977,"high":297400.70148340095,"low":296895.5827589719,"close":297042.0238346048},{"time":1788651300,"open":297090.41204944975,"high":297471.47607087955,"low":296970.7955728985,"close":297128.39208984835},{"time":1788651360,"open":297128.39208984835,"high":297445.42680292483,"low":296776.6082103429,"close":297061.9560617849},{"time":1788651420,"open":297061.9560617849,"high":297229.5900113,"low":296650.3540956026,"close":296869.3090603877},{"time":1788651480,"open":296869.3090603877,"high":297184.93412337766,"low":296520.8208946655,"close":296735.9480331118},{"time":1788651540,"open":296735.9480331118,"high":297300.2951671771,"low":296662.868379377,"close":296848.03961802606},{"time":1788651600,"open":296871.2576173583,"high":297357.04307523806,"low":296844.912267034,"close":297017.8257359051},{"time":1788651660,"open":297017.8257359051,"high":297357.04307523806,"low":296831.9612342072,"close":297017.4590846088},{"time":1788651720,"open":297017.4590846088,"high":297353.3214601808,"low":296802.91563072766,"close":297014.9688508274},{"time":1788651780,"open":297014.9688508274,"high":297386.8159956962,"low":296847.9052941811,"close":297060.7570332262},{"time":1788651840,"open":297060.7570332262,"high":297409.1456860397,"low":296883.138489326,"close":297082.39017409616},{"time":1788651900,"open":297149.28329943045,"high":297613.84314845287,"low":296957.6640548527,"close":297145.4429136954},{"time":1788651960,"open":297145.4429136954,"high":297766.4637231685,"low":297143.1785840453,"close":297360.8544457635},{"time":1788652020,"open":297360.8544457635,"high":297613.84314845287,"low":297151.6404361508,"close":297283.1960411652},{"time":1788652080,"open":297283.1960411652,"high":297569.1737119507,"low":297123.1290625348,"close":297266.9243497487},{"time":1788652140,"open":297266.9243497487,"high":297741.43463551375,"low":296962.40777343063,"close":297185.8133506488},{"time":1788652200,"open":297118.4401032461,"high":297401.23010822263,"low":296888.2545073168,"close":297037.8851553828},{"time":1788652260,"open":297037.8851553828,"high":297497.9919460294,"low":296948.43386339146,"close":297124.1260871527},{"time":1788652320,"open":297124.1260871527,"high":297520.3216009079,"low":297124.1260871527,"close":297205.4699110226},{"time":1788652380,"open":297205.4699110226,"high":297479.38390029734,"low":297062.5945931904,"close":297185.64765898976},{"time":1788652440,"open":297185.64765898976,"high":297535.2080374936,"low":297057.7949329765,"close":297196.7828878224},{"time":1788652500,"open":297127.5991979043,"high":297421.29665280913,"low":297006.8415897171,"close":297125.19839935476},{"time":1788652560,"open":297125.19839935476,"high":297421.29665280913,"low":296820.51114917314,"close":297060.42276819},{"time":1788652620,"open":297060.42276819,"high":297216.655798677,"low":296736.57044074277,"close":296893.90382515336},{"time":1788652680,"open":296893.90382515336,"high":297387.80996758747,"low":296766.79858859774,"close":296942.1130895679},{"time":1788652740,"open":296942.1130895679,"high":297350.6025395635,"low":296826.4296782872,"close":297009.61317146},{"time":1788652800,"open":297035.08558632317,"high":297420.7569415247,"low":296918.85966974706,"close":297069.9622001446},{"time":1788652860,"open":297069.9622001446,"high":297457.9675605668,"low":296919.6738748627,"close":297075.0886248604},{"time":1788652920,"open":297075.0886248604,"high":297424.4780034289,"low":297046.23707256163,"close":297085.9656884976},{"time":1788652980,"open":297085.9656884976,"high":297647.7424618938,"low":296916.11228608526,"close":297110.14519517},{"time":1788653040,"open":297110.14519517,"high":297610.53109863936,"low":297001.10065749567,"close":297195.1696743169},{"time":1788653100,"open":297251.5681648995,"high":297693.0607883587,"low":297160.79636391456,"close":297332.8280987099},{"time":1788653160,"open":297332.8280987099,"high":297667.00841202855,"low":297155.0771553161,"close":297325.2979565328},{"time":1788653220,"open":297325.2979565328,"high":297667.00841202855,"low":297123.12375911686,"close":297317.73446925206},{"time":1788653280,"open":297317.73446925206,"high":297756.3308451604,"low":297136.6651285001,"close":297350.28978315543},{"time":1788653340,"open":297350.28978315543,"high":297756.3308451604,"low":297242.06426752545,"close":297397.9148962824},{"time":1788653400,"open":297437.30387883267,"high":297810.65634216316,"low":297316.6612346818,"close":297471.31843345705},{"time":1788653460,"open":297471.31843345705,"high":297780.8782543377,"low":297322.2157034655,"close":297474.3960073077},{"time":1788653520,"open":297474.3960073077,"high":297728.7666006432,"low":297308.44971985224,"close":297439.42106465664},{"time":1788653580,"open":297439.42106465664,"high":297780.8782543377,"low":297380.23382662516,"close":297425.4399473766},{"time":1788653640,"open":297425.4399473766,"high":297747.3779055341,"low":297299.2672103291,"close":297425.7310451247},{"time":1788653700,"open":297407.66800487554,"high":297714.4071915826,"low":297320.86731893243,"close":297432.2008090969},{"time":1788653760,"open":297432.2008090969,"high":297762.79364555003,"low":297322.3369129676,"close":297426.7038482642},{"time":1788653820,"open":297426.7038482642,"high":297755.34957570885,"low":297378.8247883627,"close":297425.1908072167},{"time":1788653880,"open":297425.1908072167,"high":297751.6275407883,"low":297384.28801926546,"close":297418.5751161059},{"time":1788653940,"open":297418.5751161059,"high":297740.4614360266,"low":297301.7377682404,"close":297418.8281264869},{"time":1788654000,"open":297335.64519570593,"high":297698.1194831865,"low":297267.4892579447,"close":297341.5312181448},{"time":1788654060,"open":297341.5312181448,"high":297694.39848925505,"low":297218.24150339485,"close":297367.7123790207},{"time":1788654120,"open":297367.7123790207,"high":297679.5145135294,"low":297173.08722281555,"close":297319.06601807213},{"time":1788654180,"open":297319.06601807213,"high":297575.3266834497,"low":297096.87297930225,"close":297236.25557283976},{"time":1788654240,"open":297236.25557283976,"high":297515.79078054696,"low":297096.8931254529,"close":297205.15346525353},{"time":1788654300,"open":297123.1373712158,"high":297537.84804233524,"low":297013.22137685545,"close":297149.249442694},{"time":1788654360,"open":297149.249442694,"high":297589.9275816505,"low":297097.59122636245,"close":297233.6641725521},{"time":1788654420,"open":297233.6641725521,"high":297690.3666931871,"low":297200.00228356133,"close":297299.92036275496},{"time":1788654480,"open":297299.92036275496,"high":297855.79288016906,"low":297198.1002748088,"close":297337.41900476004},{"time":1788654540,"open":297337.41900476004,"high":297716.40646284475,"low":297195.9125034991,"close":297294.6342053717},{"time":1788654600,"open":297388.93365172914,"high":297725.2533100822,"low":297163.88718331384,"close":297372.7098082522},{"time":1788654660,"open":297372.7098082522,"high":297643.3880752608,"low":297162.2899594999,"close":297305.922764619},{"time":1788654720,"open":297305.922764619,"high":297755.0224863808,"low":297220.59815910173,"close":297369.4199802436},{"time":1788654780,"open":297369.4199802436,"high":297728.9744571195,"low":297275.5977558616,"close":297421.88380409713},{"time":1788654840,"open":297421.88380409713,"high":297799.67625082884,"low":297181.82109282864,"close":297414.1593291451},{"time":1788654900,"open":297386.8090368779,"high":297627.17911757046,"low":297083.0581772057,"close":297273.5153669617},{"time":1788654960,"open":297273.5153669617,"high":297571.3670449768,"low":297117.37592464575,"close":297272.0478429242},{"time":1788655020,"open":297272.0478429242,"high":297664.38716596615,"low":297149.66570017993,"close":297287.69296399114},{"time":1788655080,"open":297287.69296399114,"high":297664.38716596615,"low":297161.5561074363,"close":297312.40191701084},{"time":1788655140,"open":297312.40191701084,"high":297649.5039466079,"low":297081.5922727807,"close":297258.65571034973},{"time":1788655200,"open":297276.32086024864,"high":297696.96053103474,"low":297165.42212236265,"close":297332.4069311421},{"time":1788655260,"open":297332.4069311421,"high":297708.12360890076,"low":297205.729474286,"close":297334.43786077853},{"time":1788655320,"open":297334.43786077853,"high":297667.192323392,"low":297161.40623174387,"close":297321.15921803436},{"time":1788655380,"open":297321.15921803436,"high":297641.1451417046,"low":297159.4708757437,"close":297293.1532459721},{"time":1788655440,"open":297293.1532459721,"high":297689.51847912406,"low":297106.96335920464,"close":297306.6647226262},{"time":1788655500,"open":297358.5904251105,"high":297581.478987038,"low":297149.50268013176,"close":297283.85478756594},{"time":1788655560,"open":297283.85478756594,"high":297585.2006628842,"low":297105.5027477052,"close":297270.5971274883},{"time":1788655620,"open":297270.5971274883,"high":297644.74747642357,"low":297137.1292953526,"close":297282.06550973776},{"time":1788655680,"open":297282.06550973776,"high":297659.6341798084,"low":297209.8785289055,"close":297302.9654854782},{"time":1788655740,"open":297302.9654854782,"high":297626.1390971925,"low":297179.3732559416,"close":297316.37010876264},{"time":1788655800,"open":297320.70371021813,"high":297600.70337301673,"low":297106.61622562876,"close":297272.90851883864},{"time":1788655860,"open":297272.90851883864,"high":297783.06814754097,"low":297109.06643645454,"close":297302.3369531967},{"time":1788655920,"open":297302.3369531967,"high":297824.0071785566,"low":297291.1117972647,"close":297456.47328770993},{"time":1788655980,"open":297456.47328770993,"high":297738.407386433,"low":297162.34710523894,"close":297377.60255624546},{"time":1788656040,"open":297377.60255624546,"high":297652.8075943094,"low":297164.86594681675,"close":297312.0177724878},{"time":1788656100,"open":297291.798322886,"high":297718.15893913584,"low":297153.04119385115,"close":297330.2341267045},{"time":1788656160,"open":297330.2341267045,"high":297770.25961695024,"low":297260.6845612236,"close":297387.02753633825},{"time":1788656220,"open":297387.02753633825,"high":297770.25961695024,"low":297319.05336066853,"close":297428.8870510188},{"time":1788656280,"open":297428.8870510188,"high":297803.7529098309,"low":297217.7673137117,"close":297422.61210614885},{"time":1788656340,"open":297422.61210614885,"high":297625.1220144674,"low":297112.24937527766,"close":297287.76052610547},{"time":1788656400,"open":297285.9160247535,"high":297760.9692141718,"low":297132.21104251134,"close":297270.9579120226},{"time":1788656460,"open":297270.9579120226,"high":297682.8186823329,"low":297174.4565133456,"close":297338.48549914296},{"time":1788656520,"open":297338.48549914296,"high":297634.43978167063,"low":297166.67791275034,"close":297297.61064079363},{"time":1788656580,"open":297297.61064079363,"high":298047.52116424794,"low":297275.66832679213,"close":297564.4623268027},{"time":1788656640,"open":297564.4623268027,"high":297846.56265380495,"low":297343.325362178,"close":297484.8930841124},{"time":1788656700,"open":297476.8222783063,"high":297927.794506259,"low":297294.23244144215,"close":297488.97962724796},{"time":1788656760,"open":297488.97962724796,"high":297983.61480026203,"low":297434.93570990907,"close":297601.24309529574},{"time":1788656820,"open":297601.24309529574,"high":298050.59915306576,"low":297478.5913289009,"close":297661.8543565424},{"time":1788656880,"open":297661.8543565424,"high":298002.22156492976,"low":297509.53994088754,"close":297654.4263518028},{"time":1788656940,"open":297654.4263518028,"high":297957.56532972725,"low":297469.2411210237,"close":297622.96089890174},{"time":1788657000,"open":297560.6580183439,"high":297887.7512569268,"low":297395.7103826243,"close":297561.88470622565},{"time":1788657060,"open":297561.88470622565,"high":297906.3541265488,"low":297426.88222186005,"close":297553.8979705549},{"time":1788657120,"open":297553.8979705549,"high":297939.8392918684,"low":297428.9718007787,"close":297578.86159948946},{"time":1788657180,"open":297578.86159948946,"high":298021.6919182051,"low":297467.0988091556,"close":297628.60156680015},{"time":1788657240,"open":297628.60156680015,"high":297980.76560503675,"low":297354.0022187154,"close":297572.4716535017},{"time":1788657300,"open":297556.1561405597,"high":297789.5703191495,"low":297308.1257492572,"close":297482.24768670736},{"time":1788657360,"open":297482.24768670736,"high":297893.74067719374,"low":297322.00874103326,"close":297494.6507388791},{"time":1788657420,"open":297494.6507388791,"high":297953.2665960762,"low":297377.2404615584,"close":297560.1225494332},{"time":1788657480,"open":297560.1225494332,"high":297897.4610471239,"low":297294.05978015927,"close":297513.76220938493},{"time":1788657540,"open":297513.76220938493,"high":297730.04440026707,"low":297304.1937327659,"close":297450.4582376568},{"time":1788657600,"open":297527.76254676975,"high":297852.07741273433,"low":297314.17107957514,"close":297480.54373596236},{"time":1788657660,"open":297480.54373596236,"high":297762.76532915124,"low":297256.3792201453,"close":297423.7888157849},{"time":1788657720,"open":297423.7888157849,"high":297893.0121177099,"low":297177.7149140155,"close":297414.7432635321},{"time":1788657780,"open":297414.7432635321,"high":297811.14270775876,"low":297291.4887088182,"close":297439.9197196629},{"time":1788657840,"open":297439.9197196629,"high":297781.37201323104,"low":297296.1715336185,"close":297447.8170510123},{"time":1788657900,"open":297499.3013211496,"high":297803.13816986635,"low":297352.31439509057,"close":297474.49766937917},{"time":1788657960,"open":297474.49766937917,"high":297896.18769311596,"low":297338.62878250564,"close":297494.05308222893},{"time":1788658020,"open":297494.05308222893,"high":297814.30411265633,"low":297371.0292245963,"close":297503.13731100154},{"time":1788658080,"open":297503.13731100154,"high":297814.30411265633,"low":297361.69347273104,"close":297505.46707856655},{"time":1788658140,"open":297505.46707856655,"high":297788.2502461464,"low":297316.3119285056,"close":297482.04751950555},{"time":1788658200,"open":297483.3390470467,"high":297800.7090943435,"low":297337.4716787359,"close":297469.78677747695},{"time":1788658260,"open":297469.78677747695,"high":297800.7090943435,"low":297342.1548628588,"close":297471.9455703},{"time":1788658320,"open":297471.9455703,"high":297767.2111205418,"low":297357.82249946013,"close":297402.8569834565},{"time":1788658380,"open":297402.8569834565,"high":297863.98304485786,"low":297345.33885018545,"close":297483.6895348233},{"time":1788658440,"open":297483.6895348233,"high":297916.09100410494,"low":297418.5755363293,"close":297498.89859702653},{"time":1788658500,"open":297452.85835497535,"high":298018.8430415774,"low":297362.95843299537,"close":297577.73760349},{"time":1788658560,"open":297577.73760349,"high":298111.8785686127,"low":297413.4888203638,"close":297696.4435207958},{"time":1788658620,"open":297696.4435207958,"high":298240.1018244096,"low":297481.7649810728,"close":297712.51139666163},{"time":1788658680,"open":297712.51139666163,"high":298015.121620496,"low":297441.51331015956,"close":297629.6537625752},{"time":1788658740,"open":297629.6537625752,"high":298223.52120105503,"low":297555.8936571729,"close":297800.4887159254},{"time":1788658800,"open":297838.16785603453,"high":298328.24792005535,"low":297708.29458211386,"close":297914.2110246986},{"time":1788658860,"open":297914.2110246986,"high":298168.20656692,"low":297499.84407818515,"close":297766.9351824896},{"time":1788658920,"open":297766.9351824896,"high":298049.10602505185,"low":297515.181034238,"close":297699.83024472796},{"time":1788658980,"open":297699.83024472796,"high":298023.0527815182,"low":297466.74384119565,"close":297660.5122437869},{"time":1788659040,"open":297660.5122437869,"high":298030.49656538496,"low":297472.15176038985,"close":297634.9344156538},{"time":1788659100,"open":297525.2932036855,"high":297838.8581788781,"low":297316.5111429327,"close":297505.39280187263},{"time":1788659160,"open":297505.39280187263,"high":298099.29464062874,"low":297260.13529793645,"close":297526.69342213287},{"time":1788659220,"open":297526.69342213287,"high":297916.9891174033,"low":297396.8583528557,"close":297564.46311843},{"time":1788659280,"open":297564.46311843,"high":297846.2992206424,"low":297269.52337693423,"close":297498.17895764514},{"time":1788659340,"open":297498.17895764514,"high":297742.12463594216,"low":297283.81529225974,"close":297445.8830811157},{"time":1788659400,"open":297419.67833634064,"high":297749.37553048774,"low":297227.41784696275,"close":297414.1433603035},{"time":1788659460,"open":297414.1433603035,"high":297872.14190302644,"low":297231.09684597125,"close":297391.893523746},{"time":1788659520,"open":297391.893523746,"high":298024.669820423,"low":297391.893523746,"close":297591.00532553525},{"time":1788659580,"open":297591.00532553525,"high":297980.0275031362,"low":297471.81723453914,"close":297652.14202407043},{"time":1788659640,"open":297652.14202407043,"high":297942.82557206386,"low":297334.7688809115,"close":297585.55771562515},{"time":1788659700,"open":297767.85509322345,"high":298065.7822548536,"low":297556.4032880292,"close":297709.39531393925},{"time":1788659760,"open":297709.39531393925,"high":298076.9496710136,"low":297560.44336604676,"close":297725.5327270108},{"time":1788659820,"open":297725.5327270108,"high":298091.83955922694,"low":297374.3319394983,"close":297659.8831755276},{"time":1788659880,"open":297659.8831755276,"high":297920.6058447734,"low":297430.34898862493,"close":297603.7684092889},{"time":1788659940,"open":297603.7684092889,"high":297924.3283168267,"low":297432.1244723832,"close":297623.3728884228},{"time":1788660000,"open":297430.83930092276,"high":297988.28445437964,"low":297277.03356817475,"close":297484.4379327395},{"time":1788660060,"open":297484.4379327395,"high":297917.60323888663,"low":297274.27662030765,"close":297542.40481083497},{"time":1788660120,"open":297542.40481083497,"high":297746.48029611417,"low":297193.4194912615,"close":297433.8781622166},{"time":1788660180,"open":297433.8781622166,"high":297701.83952843444,"low":297142.6390508166,"close":297365.1778312577},{"time":1788660240,"open":297365.1778312577,"high":297660.918824728,"low":297050.97249581775,"close":297309.0132815009},{"time":1788660300,"open":297392.91811993776,"high":297897.4886428843,"low":297275.10818459076,"close":297499.5174226519},{"time":1788660360,"open":297499.5174226519,"high":297890.0464152276,"low":297290.28814643924,"close":297505.0653458342},{"time":1788660420,"open":297505.0653458342,"high":297942.14200882456,"low":297365.9162489324,"close":297506.38222363766},{"time":1788660480,"open":297506.38222363766,"high":297953.30535030965,"low":297396.3008096799,"close":297585.0820066356},{"time":1788660540,"open":297585.0820066356,"high":297968.1898056231,"low":297401.9154945017,"close":297625.42951501923},{"time":1788660600,"open":297627.13662133325,"high":297914.0818503496,"low":297301.21036364324,"close":297588.6853186504},{"time":1788660660,"open":297588.6853186504,"high":297936.4086613801,"low":297312.6058863256,"close":297461.1859623623},{"time":1788660720,"open":297461.1859623623,"high":297947.5720668954,"low":297364.6036596623,"close":297582.4592465167},{"time":1788660780,"open":297582.4592465167,"high":298021.9947703304,"low":297418.9668336384,"close":297669.6689936794},{"time":1788660840,"open":297669.6689936794,"high":298077.81179790664,"low":297505.63950962166,"close":297722.7740870051},{"time":1788660900,"open":297715.5570180353,"high":297977.5599983002,"low":297469.0841133639,"close":297681.5134433653},{"time":1788660960,"open":297681.5134433653,"high":297958.9547734598,"low":297405.0832413038,"close":297636.14757125016},{"time":1788661020,"open":297636.14757125016,"high":297891.9759640345,"low":297365.8240112222,"close":297585.68480143504},{"time":1788661080,"open":297585.68480143504,"high":297836.1602895134,"low":297327.32127087296,"close":297390.1544957414},{"time":1788661140,"open":297390.1544957414,"high":297824.99715460924,"low":297269.4536583218,"close":297495.6578887668},{"time":1788661200,"open":297492.3766126075,"high":297836.5962616544,"low":297286.0360852476,"close":297491.18952165113},{"time":1788661260,"open":297491.18952165113,"high":297799.3862223923,"low":297273.7482916694,"close":297474.033889111},{"time":1788661320,"open":297474.033889111,"high":297773.33919490885,"low":297198.5842453178,"close":297384.91723184945},{"time":1788661380,"open":297384.91723184945,"high":297713.8031320895,"low":297206.5262414883,"close":297391.2123856074},{"time":1788661440,"open":297391.2123856074,"high":297710.0821281633,"low":297170.8541118343,"close":297386.6554373272},{"time":1788661500,"open":297328.0043385607,"high":297625.32535219355,"low":297083.4811369377,"close":297313.2340726563},{"time":1788661560,"open":297313.2340726563,"high":297636.4861623841,"low":297126.08846197743,"close":297320.7746775095},{"time":1788661620,"open":297320.7746775095,"high":297621.60508213,"low":297114.1541391891,"close":297320.69441479363},{"time":1788661680,"open":297320.69441479363,"high":297669.96859295585,"low":297130.87898431905,"close":297333.10300386423},{"time":1788661740,"open":297333.10300386423,"high":297703.4510235276,"low":297097.3741089552,"close":297346.84377999615},{"time":1788661800,"open":297576.61676485953,"high":297911.1607052142,"low":297328.7795717859,"close":297578.53567724884},{"time":1788661860,"open":297578.53567724884,"high":297937.22271937307,"low":297397.4217285726,"close":297599.4979311891},{"time":1788661920,"open":297599.4979311891,"high":297955.8384437723,"low":297423.7824158402,"close":297610.6694423615},{"time":1788661980,"open":297610.6694423615,"high":297978.1773130513,"low":297437.68881213607,"close":297644.4788350522},{"time":1788662040,"open":297644.4788350522,"high":297955.8384437723,"low":297433.3183990311,"close":297605.00919349544},{"time":1788662100,"open":297498.3957461747,"high":297819.32482719363,"low":297312.01379819243,"close":297503.5906123784},{"time":1788662160,"open":297503.5906123784,"high":297819.32482719363,"low":297245.1153111949,"close":297470.4672254219},{"time":1788662220,"open":297470.4672254219,"high":297759.7758494726,"low":297185.77604065195,"close":297410.3757048784},{"time":1788662280,"open":297410.3757048784,"high":297774.66309390287,"low":297237.2019586374,"close":297432.5076896764},{"time":1788662340,"open":297432.5076896764,"high":297830.49026051635,"low":297198.0928542346,"close":297356.2982228301},{"time":1788662400,"open":297315.71012149134,"high":297786.116130519,"low":297255.96403330093,"close":297407.4960159461},{"time":1788662460,"open":297407.4960159461,"high":297726.5752810265,"low":297237.5051335774,"close":297439.6345544287},{"time":1788662520,"open":297439.6345544287,"high":297704.2474624668,"low":297100.8162308134,"close":297354.06164906744},{"time":1788662580,"open":297354.06164906744,"high":297626.10009750794,"low":297100.4998519505,"close":297293.73100857035},{"time":1788662640,"open":297293.73100857035,"high":297603.7722789482,"low":297044.33231069596,"close":297263.0670854512},{"time":1788662700,"open":297248.6770293501,"high":297589.3657298233,"low":297052.6530257267,"close":297132.48201609217},{"time":1788662760,"open":297132.48201609217,"high":297533.548885564,"low":297060.45370273996,"close":297266.99235611595},{"time":1788662820,"open":297266.99235611595,"high":297548.4333773665,"low":297061.2218881449,"close":297262.80796670646},{"time":1788662880,"open":297262.80796670646,"high":297548.4333773665,"low":297032.65812473797,"close":297242.48092515505},{"time":1788662940,"open":297242.48092515505,"high":297548.4333773665,"low":297056.15643366583,"close":297253.7791432667},{"time":1788663000,"open":297194.6685394935,"high":297489.2641799238,"low":296997.2201110271,"close":297189.5962371891},{"time":1788663060,"open":297189.5962371891,"high":297478.1030309713,"low":297092.8803139875,"close":297191.99360816914},{"time":1788663120,"open":297191.99360816914,"high":297470.66226500296,"low":296999.11682068364,"close":297194.6406221183},{"time":1788663180,"open":297194.6406221183,"high":297563.6718396071,"low":296999.41030387086,"close":297203.63870199386},{"time":1788663240,"open":297203.63870199386,"high":297556.23107363883,"low":297037.48835232086,"close":297220.42662072385},{"time":1788663300,"open":297288.5843938741,"high":297579.81101895904,"low":297106.2604565722,"close":297285.8600562111},{"time":1788663360,"open":297285.8600562111,"high":297564.9260744303,"low":297076.1635715402,"close":297258.5948698414},{"time":1788663420,"open":297258.5948698414,"high":297564.9260744303,"low":297006.8565858023,"close":297249.5550217705},{"time":1788663480,"open":297249.5550217705,"high":297680.2843945282,"low":297059.82902647863,"close":297325.2802606747},{"time":1788663540,"open":297325.2802606747,"high":297661.67821386724,"low":297132.5712151638,"close":297328.6464462278},{"time":1788663600,"open":297274.6142143287,"high":297644.791060447,"low":297103.0599805801,"close":297320.5094487519},{"time":1788663660,"open":297320.5094487519,"high":297607.5854615644,"low":297062.98924119625,"close":297292.3475204945},{"time":1788663720,"open":297292.3475204945,"high":297629.90882089396,"low":297073.2190667064,"close":297136.3047424354},{"time":1788663780,"open":297136.3047424354,"high":297357.93589306244,"low":297109.75900632085,"close":297316.4817701731},{"time":1788663840,"open":297316.4817701731,"high":297689.4377791061,"low":297110.76811073325,"close":297327.1464646341},{"time":1788663900,"open":297408.98834195733,"high":297719.2772041925,"low":297227.3925734743,"close":297433.66394519055},{"time":1788663960,"open":297433.66394519055,"high":297756.493044239,"low":297221.8923358621,"close":297421.20690840407},{"time":1788664020,"open":297421.20690840407,"high":297700.6692841692,"low":297220.5520567923,"close":297420.77281576104},{"time":1788664080,"open":297420.77281576104,"high":297749.0498762297,"low":297220.7701342313,"close":297429.7159809446},{"time":1788664140,"open":297429.7159809446,"high":297693.22611615993,"low":297211.44264479313,"close":297414.4573492038},{"time":1788664200,"open":297413.41635626054,"high":297688.46257650765,"low":297211.5064021945,"close":297411.72942115704},{"time":1788664260,"open":297411.72942115704,"high":297688.46257650765,"low":297383.51830399147,"close":297419.3125264082},{"time":1788664320,"open":297419.3125264082,"high":297688.46257650765,"low":297157.3395459367,"close":297378.9206174076},{"time":1788664380,"open":297378.9206174076,"high":297796.38813488645,"low":297212.54456133,"close":297421.88303274894},{"time":1788664440,"open":297421.88303274894,"high":297852.2116995651,"low":297292.7738199867,"close":297498.59588041314},{"time":1788664500,"open":297526.24970907276,"high":297891.06414914684,"low":297327.5569793829,"close":297538.13945909764},{"time":1788664560,"open":297538.13945909764,"high":297905.951816808,"low":297399.58228541067,"close":297580.1655133673},{"time":1788664620,"open":297580.1655133673,"high":297939.4490690456,"low":297388.41060920333,"close":297604.04243197653},{"time":1788664680,"open":297604.04243197653,"high":297943.1709859609,"low":297398.44016906957,"close":297640.13912742183},{"time":1788664740,"open":297640.13912742183,"high":297958.0586536221,"low":297435.06642003224,"close":297639.0524994092},{"time":1788664800,"open":297603.3868038598,"high":297948.40502844565,"low":297351.9426556123,"close":297588.0674100291},{"time":1788664860,"open":297588.0674100291,"high":297855.36825537344,"low":297300.4912700352,"close":297522.84837027517},{"time":1788664920,"open":297522.84837027517,"high":297810.71060429874,"low":297306.2727655128,"close":297512.8126731747},{"time":1788664980,"open":297512.8126731747,"high":297803.26766245294,"low":297331.164423172,"close":297511.35225845367},{"time":1788665040,"open":297511.35225845367,"high":297903.747377371,"low":297369.4998011472,"close":297550.17509879166},{"time":1788665100,"open":297481.90944970155,"high":297779.5913528942,"low":297211.65678572963,"close":297456.1912584297},{"time":1788665160,"open":297456.1912584297,"high":297716.34086182155,"low":297100.64121223113,"close":297349.5997977061},{"time":1788665220,"open":297349.5997977061,"high":297615.8841995297,"low":297054.7884229823,"close":297284.4935958417},{"time":1788665280,"open":297284.4935958417,"high":297586.11926255433,"low":297075.059955337,"close":297271.2328504536},{"time":1788665340,"open":297271.2328504536,"high":297608.44296528585,"low":297099.5552096423,"close":297269.24968656554},{"time":1788665400,"open":297268.5289316445,"high":297782.5899687067,"low":297100.81760868727,"close":297373.8431821878},{"time":1788665460,"open":297373.8431821878,"high":297812.35483351443,"low":297238.7616704088,"close":297466.9900507811},{"time":1788665520,"open":297466.9900507811,"high":297756.545712,"low":297232.9331131266,"close":297425.56906476687},{"time":1788665580,"open":297425.56906476687,"high":297909.0906441395,"low":297263.6436324901,"close":297510.95386227226},{"time":1788665640,"open":297510.95386227226,"high":297834.6784821202,"low":297303.3943116199,"close":297520.8050753506},{"time":1788665700,"open":297634.5144373275,"high":297993.17216419854,"low":297422.1746614134,"close":297631.43172320776},{"time":1788665760,"open":297631.43172320776,"high":297982.0060739623,"low":297424.6308362981,"close":297642.47118652775},{"time":1788665820,"open":297642.47118652775,"high":298056.44667553715,"low":297420.16065948125,"close":297704.8526318719},{"time":1788665880,"open":297704.8526318719,"high":298134.6093071907,"low":297527.18544235494,"close":297759.3752754744},{"time":1788665940,"open":297759.3752754744,"high":298097.3890064033,"low":297550.0209326902,"close":297770.57576621394},{"time":1788666000,"open":297701.21120980475,"high":298065.159950512,"low":297533.0812508221,"close":297750.7213079898},{"time":1788666060,"open":297750.7213079898,"high":298161.91018969694,"low":297620.78364877694,"close":297825.16053147975},{"time":1788666120,"open":297825.16053147975,"high":298225.1699614717,"low":297602.61679069937,"close":297827.6133792773},{"time":1788666180,"open":297827.6133792773,"high":298944.9481155481,"low":297682.53621240007,"close":298000.3608495045},{"time":1788666240,"open":298000.3608495045,"high":298396.3434615681,"low":297889.6300255189,"close":298116.77645055624},{"time":1788666300,"open":298164.2015779802,"high":298425.2042880933,"low":297939.2128252649,"close":298144.1815650735},{"time":1788666360,"open":298144.1815650735,"high":298451.25657321274,"low":297797.9343531462,"close":298075.6041985562},{"time":1788666420,"open":298075.6041985562,"high":298246.56004727434,"low":297649.699271583,"close":297904.7785639725},{"time":1788666480,"open":297904.7785639725,"high":298149.7944168307,"low":297591.8456072041,"close":297828.1294147188},{"time":1788666540,"open":297828.1294147188,"high":298097.68984659185,"low":297574.8892184995,"close":297793.5610047197},{"time":1788666600,"open":297676.65173369384,"high":297980.66117915907,"low":297403.89433557744,"close":297661.2737441569},{"time":1788666660,"open":297661.2737441569,"high":298066.2279391361,"low":297429.95922455227,"close":297745.64396941016},{"time":1788666720,"open":297745.64396941016,"high":298192.71793214564,"low":297550.7982912991,"close":297801.0177875799},{"time":1788666780,"open":297801.0177875799,"high":298166.6758747613,"low":297595.25982989464,"close":297844.3170852294},{"time":1788666840,"open":297844.3170852294,"high":298129.47293564084,"low":297599.1303105433,"close":297822.96006215474},{"time":1788666900,"open":297855.3088528887,"high":298146.9722270378,"low":297631.10944230674,"close":297858.098813951},{"time":1788666960,"open":297858.098813951,"high":298135.8101330344,"low":297601.48471033596,"close":297844.6498703379},{"time":1788667020,"open":297844.6498703379,"high":298184.1792070492,"low":297563.7748727412,"close":297816.49067484593},{"time":1788667080,"open":297816.49067484593,"high":297816.49067484593,"low":297549.5492730503,"close":297772.182768964},{"time":1788667140,"open":297772.182768964,"high":298117.20664302877,"low":297551.5513765197,"close":297794.94455277565},{"time":1788667200,"open":297781.8199493716,"high":298066.86249648785,"low":297527.95517173386,"close":297750.28171556344},{"time":1788667260,"open":297750.28171556344,"high":298074.3035645283,"low":297536.260131487,"close":297747.0414662318},{"time":1788667320,"open":297747.0414662318,"high":298037.09822432604,"low":297422.91479955654,"close":297710.7213174869},{"time":1788667380,"open":297710.7213174869,"high":297921.761669699,"low":297420.6567979375,"close":297625.3904753524},{"time":1788667440,"open":297625.3904753524,"high":297903.1589995978,"low":297397.6495438487,"close":297643.278774035},{"time":1788667500,"open":297734.3990295758,"high":297975.7504495394,"low":297491.8085376184,"close":297723.40949375334},{"time":1788667560,"open":297723.40949375334,"high":297975.7504495394,"low":297434.6300243681,"close":297690.0245435368},{"time":1788667620,"open":297690.0245435368,"high":297945.9770653691,"low":297400.2544390366,"close":297596.52392817877},{"time":1788667680,"open":297596.52392817877,"high":297882.7086240071,"low":297400.3847173437,"close":297597.34586800507},{"time":1788667740,"open":297597.34586800507,"high":297931.0903732839,"low":297398.9558485803,"close":297459.4407097844},{"time":1788667800,"open":297603.8733929643,"high":298161.39211013424,"low":297603.8733929643,"close":297821.89955846407},{"time":1788667860,"open":297821.89955846407,"high":298631.3844797359,"low":297689.438750512,"close":297870.86764798604},{"time":1788667920,"open":297870.86764798604,"high":298191.17995089653,"low":297651.75237832265,"close":297783.3275255486},{"time":1788667980,"open":297783.3275255486,"high":298510.3668215867,"low":297592.129920674,"close":297786.900040767},{"time":1788668040,"open":297786.900040767,"high":298101.81642860966,"low":297592.2724036133,"close":297785.4135913684},{"time":1788668100,"open":297632.9603060342,"high":298436.2153775282,"low":297426.42479712237,"close":297675.7210211074},{"time":1788668160,"open":297675.7210211074,"high":297897.0991249948,"low":297412.44341945415,"close":297629.5118536651},{"time":1788668220,"open":297629.5118536651,"high":298325.8110163232,"low":297411.2362312175,"close":297608.14166795247},{"time":1788668280,"open":297608.14166795247,"high":297871.0481081561,"low":297396.0028093861,"close":297569.807112029},{"time":1788668340,"open":297569.807112029,"high":298252.4684908821,"low":297390.53735734295,"close":297569.3924321748},{"time":1788668400,"open":297544.6197294116,"high":297809.0376523818,"low":297267.009914773,"close":297501.12240429013},{"time":1788668460,"open":297501.12240429013,"high":298107.719768198,"low":297210.89111089765,"close":297419.2878976952},{"time":1788668520,"open":297419.2878976952,"high":297730.8911081204,"low":297220.89593333454,"close":297414.1084427846},{"time":1788668580,"open":297414.1084427846,"high":298085.50449427206,"low":297207.253917545,"close":297402.52346367954},{"time":1788668640,"open":297402.52346367954,"high":297805.31638836936,"low":297103.78111375857,"close":297367.75810670975},{"time":1788668700,"open":297392.9165994232,"high":298119.1911154568,"low":297213.45769215014,"close":297446.6592197242},{"time":1788668760,"open":297446.6592197242,"high":297715.14295601944,"low":297236.1525629157,"close":297435.35722956323},{"time":1788668820,"open":297435.35722956323,"high":298068.79314427415,"low":297211.3940531504,"close":297428.8518524202},{"time":1788668880,"open":297428.8518524202,"high":297748.63716563483,"low":297212.66394099494,"close":297257.09648083925},{"time":1788668940,"open":297257.09648083925,"high":298129.970361072,"low":297236.51939019165,"close":297305.37821494346},{"time":1788669000,"open":297232.3826894242,"high":297701.5774652962,"low":297167.22087411495,"close":297397.2239460983},{"time":1788669060,"open":297397.2239460983,"high":298030.8893901748,"low":297172.654125868,"close":297371.1251009968},{"time":1788669120,"open":297371.1251009968,"high":297682.974139745,"low":297138.56305330846,"close":297346.6103194926},{"time":1788669180,"open":297346.6103194926,"high":297653.2088188631,"low":297140.0793220707,"close":297351.56033126387},{"time":1788669240,"open":297351.56033126387,"high":297388.66952952533,"low":297122.73607131734,"close":297328.8738080311},{"time":1788669300,"open":297329.17567333346,"high":297601.4216490216,"low":297114.3896075495,"close":297305.89455440047},{"time":1788669360,"open":297305.89455440047,"high":297653.511013449,"low":297141.7160781951,"close":297318.3841214273},{"time":1788669420,"open":297318.3841214273,"high":297638.6283378983,"low":297150.3633263255,"close":297318.83107115893},{"time":1788669480,"open":297318.83107115893,"high":297657.23168233666,"low":297140.65103797545,"close":297331.0198555564},{"time":1788669540,"open":297331.0198555564,"high":297616.3043245723,"low":297112.03537427,"close":297302.6627064941},{"time":1788669600,"open":297268.718184968,"high":297556.28228446207,"low":297126.06047362625,"close":297314.2503318954},{"time":1788669660,"open":297314.2503318954,"high":297612.0859456684,"low":297095.48808455025,"close":297313.4209791766},{"time":1788669720,"open":297313.4209791766,"high":297675.33009503555,"low":297111.61819319736,"close":297331.7966756168},{"time":1788669780,"open":297331.7966756168,"high":297649.2883864726,"low":297147.57562163676,"close":297349.3625932846},{"time":1788669840,"open":297349.3625932846,"high":297608.365701588,"low":297127.58922548214,"close":297324.85506574484},{"time":1788669900,"open":297324.67452923715,"high":297693.7505548258,"low":297165.2518130762,"close":297308.8323278511},{"time":1788669960,"open":297308.8323278511,"high":297783.03635854134,"low":297154.6488190523,"close":297386.2838427189},{"time":1788670020,"open":297386.2838427189,"high":297764.4351494339,"low":297150.1205847755,"close":297351.9664767695},{"time":1788670080,"open":297351.9664767695,"high":297645.3874111466,"low":297121.69655730866,"close":297347.9793246498},{"time":1788670140,"open":297347.9793246498,"high":297623.0659602177,"low":297297.58148589777,"close":297322.38964817487},{"time":1788670200,"open":297320.79999846837,"high":297595.4331494125,"low":297044.82486607326,"close":297278.6191728843},{"time":1788670260,"open":297278.6191728843,"high":297528.4691546543,"low":297058.31044254894,"close":297231.0441759818},{"time":1788670320,"open":297231.0441759818,"high":297468.9456037581,"low":297051.12456936,"close":297215.55845256196},{"time":1788670380,"open":297215.55845256196,"high":297509.8680449992,"low":297053.4018431699,"close":297203.0054274491},{"time":1788670440,"open":297203.0054274491,"high":297580.55226168846,"low":296940.1410302819,"close":297193.27792757034},{"time":1788670500,"open":297202.30373091437,"high":297559.8271472931,"low":297007.06036980054,"close":297287.72835297923},{"time":1788670560,"open":297287.72835297923,"high":297526.34413306083,"low":297015.50823525066,"close":297198.58130603645},{"time":1788670620,"open":297198.58130603645,"high":297463.09843951097,"low":296962.33222261665,"close":297048.2681432034},{"time":1788670680,"open":297048.2681432034,"high":297463.09843951097,"low":296967.8757968733,"close":297150.3334646931},{"time":1788670740,"open":297150.3334646931,"high":297444.4967649375,"low":296967.8507861889,"close":297141.6464593501},{"time":1788670800,"open":297183.1796498828,"high":297553.04767528275,"low":297027.745824425,"close":297202.1541688206},{"time":1788670860,"open":297202.1541688206,"high":297575.3728048461,"low":297059.0536811903,"close":297229.5057691986},{"time":1788670920,"open":297229.5057691986,"high":297631.1856287545,"low":297056.041991095,"close":297245.0037732384},{"time":1788670980,"open":297245.0037732384,"high":297605.1396442639,"low":297071.13127028395,"close":297258.0474414145},{"time":1788671040,"open":297258.0474414145,"high":297623.7439189,"low":296978.01274909667,"close":297235.78791083896},{"time":1788671100,"open":297489.1063801825,"high":297732.15600814665,"low":297241.14580080117,"close":297401.46314410184},{"time":1788671160,"open":297401.46314410184,"high":297735.8800341633,"low":297262.82487831276,"close":297432.22522223},{"time":1788671220,"open":297432.22522223,"high":297773.1202943302,"low":297267.2237217165,"close":297440.9661168912},{"time":1788671280,"open":297440.9661168912,"high":297769.3962683135,"low":297271.4141289694,"close":297448.6521555392},{"time":1788671340,"open":297448.6521555392,"high":297709.8118520465,"low":297217.7179565731,"close":297430.60706299805},{"time":1788671400,"open":297215.5087783497,"high":297487.0689841182,"low":296975.9596873737,"close":297158.8961729264},{"time":1788671460,"open":297158.8961729264,"high":297394.0356629863,"low":296872.1272030237,"close":297082.87403614353},{"time":1788671520,"open":297082.87403614353,"high":297341.93700315244,"low":296870.2690127291,"close":297009.9927352892},{"time":1788671580,"open":297009.9927352892,"high":297304.7236746997,"low":296793.59653024544,"close":296953.3672324094},{"time":1788671640,"open":296953.3672324094,"high":297315.8876732355,"low":296790.25118191895,"close":296965.46737796586},{"time":1788671700,"open":296974.7491137556,"high":297325.18036150606,"low":296962.49866935273,"close":297009.98818947194},{"time":1788671760,"open":297009.98818947194,"high":297276.8015224711,"low":296850.9362289688,"close":296999.57218516606},{"time":1788671820,"open":296999.57218516606,"high":297295.4087682538,"low":296816.57897788833,"close":296979.3088764418},{"time":1788671880,"open":296979.3088764418,"high":297340.0661581322,"low":296839.12900615134,"close":297014.52867436816},{"time":1788671940,"open":297014.52867436816,"high":297314.0160140365,"low":296924.61316546286,"close":297021.58210996067},{"time":1788672000,"open":297066.42696580617,"high":297440.7892646905,"low":296862.2554781448,"close":297061.790252707},{"time":1788672060,"open":297061.790252707,"high":297496.61943010543,"low":296968.17547776725,"close":297132.8942314509},{"time":1788672120,"open":297132.8942314509,"high":297518.9514962714,"low":296966.9176037766,"close":297138.0917958152},{"time":1788672180,"open":297138.0917958152,"high":297526.3955183267,"low":297061.0949931105,"close":297213.24373728444},{"time":1788672240,"open":297213.24373728444,"high":297492.89741907775,"low":297048.6545964452,"close":297209.7137962261},{"time":1788672300,"open":297091.6102166389,"high":297430.48928945017,"low":296922.7030733795,"close":297131.8625635279},{"time":1788672360,"open":297131.8625635279,"high":297501.1793973583,"low":296850.8837019997,"close":297109.6265923589},{"time":1788672420,"open":297109.6265923589,"high":297463.97407740663,"low":296917.21071239706,"close":297086.71138066496},{"time":1788672480,"open":297086.71138066496,"high":297411.88662947435,"low":296916.7415040146,"close":297081.8486286168},{"time":1788672540,"open":297081.8486286168,"high":297370.96077752754,"low":296912.3374840319,"close":297070.94896456285},{"time":1788672600,"open":297112.86454993236,"high":297412.9186934272,"low":296951.0599939844,"close":297113.8091732703},{"time":1788672660,"open":297113.8091732703,"high":297524.55040187115,"low":296948.0132386073,"close":297158.29523615487},{"time":1788672720,"open":297158.29523615487,"high":297535.7135727156,"low":297000.5560467343,"close":297194.12362716126},{"time":1788672780,"open":297194.12362716126,"high":297610.13471167826,"low":296966.5748878061,"close":297203.71444614447},{"time":1788672840,"open":297203.71444614447,"high":297740.37170486286,"low":297062.121535902,"close":297279.9053874392},{"time":1788672900,"open":297363.6443378817,"high":298058.73298315174,"low":297319.1301145586,"close":297610.5906235392},{"time":1788672960,"open":297610.5906235392,"high":298047.5666678223,"low":297517.79694211896,"close":297737.63635007606},{"time":1788673020,"open":297737.63635007606,"high":298058.73298315174,"low":297547.9614500228,"close":297751.91274611204},{"time":1788673080,"open":297751.91274611204,"high":298584.99524178996,"low":297541.19339978223,"close":297749.8558650557},{"time":1788673140,"open":297749.8558650557,"high":298404.8887583638,"low":297683.10439290124,"close":297933.25281193963},{"time":1788673200,"open":298056.59576309426,"high":298636.412699825,"low":297936.20375198283,"close":298223.85462324123},{"time":1788673260,"open":298223.85462324123,"high":298561.9397789522,"low":297981.6496817645,"close":298219.9167711456},{"time":1788673320,"open":298219.9167711456,"high":298520.9796724722,"low":297889.72824175906,"close":298150.4721571716},{"time":1788673380,"open":298150.4721571716,"high":298364.5865386394,"low":297761.03204743157,"close":298006.3430173988},{"time":1788673440,"open":298006.3430173988,"high":298293.8372638102,"low":297803.10650536837,"close":297989.1076333215},{"time":1788673500,"open":297768.21981345746,"high":298124.81596151745,"low":297578.89372218796,"close":297778.1548649498},{"time":1788673560,"open":297778.1548649498,"high":298042.95647284825,"low":297477.7805230027,"close":297706.3181889839},{"time":1788673620,"open":297706.3181889839,"high":297920.16723984445,"low":297359.79959638877,"close":297580.55684701435},{"time":1788673680,"open":297580.55684701435,"high":297920.16723984445,"low":297388.9851204288,"close":297594.40505821217},{"time":1788673740,"open":297594.40505821217,"high":297998.305842665,"low":297448.91445373604,"close":297612.92494355957},{"time":1788673800,"open":297684.8519774896,"high":298088.9349409338,"low":297544.2407168806,"close":297756.5941716148},{"time":1788673860,"open":297756.5941716148,"high":298081.49137071066,"low":297571.64579416026,"close":297752.1565021619},{"time":1788673920,"open":297752.1565021619,"high":297816.872449278,"low":297560.7404716553,"close":297759.0095250788},{"time":1788673980,"open":297759.0095250788,"high":298047.9953047065,"low":297506.1648311139,"close":297750.6368062311},{"time":1788674040,"open":297750.6368062311,"high":298044.273519595,"low":297503.3416047508,"close":297710.4883227441},{"time":1788674100,"open":297674.0152427615,"high":297996.59555950534,"low":297489.10592697054,"close":297670.554212498},{"time":1788674160,"open":297670.554212498,"high":297933.33296397957,"low":297355.268501379,"close":297587.8721530844},{"time":1788674220,"open":297587.8721530844,"high":297825.41441867093,"low":297339.67664144153,"close":297529.3605544839},{"time":1788674280,"open":297529.3605544839,"high":297840.2997352652,"low":297358.88527752965,"close":297547.8043769534},{"time":1788674340,"open":297547.8043769534,"high":297981.710242911,"low":297404.4037707176,"close":297583.6466372049},{"time":1788674400,"open":297601.6110816823,"high":298003.4202713751,"low":297379.2743254513,"close":297644.70287727716},{"time":1788674460,"open":297644.70287727716,"high":297843.3934581166,"low":297349.60517829127,"close":297535.38915392006},{"time":1788674520,"open":297535.38915392006,"high":297854.55811950675,"low":297374.9859276579,"close":297562.847584939},{"time":1788674580,"open":297562.847584939,"high":297880.6089960837,"low":297381.66464894224,"close":297547.26056046964},{"time":1788674640,"open":297547.26056046964,"high":297895.4952112706,"low":297419.7330843454,"close":297583.9695742307},{"time":1788674700,"open":297585.5131206036,"high":297856.1030694027,"low":297421.7454271684,"close":297564.79664515523},{"time":1788674760,"open":297564.79664515523,"high":297856.1030694027,"low":297365.53699722805,"close":297535.3305970814},{"time":1788674820,"open":297535.3305970814,"high":297833.7736308019,"low":297350.77544046397,"close":297514.49305996636},{"time":1788674880,"open":297514.49305996636,"high":297841.21677700215,"low":297349.4886544916,"close":297519.9554299722},{"time":1788674940,"open":297519.9554299722,"high":297822.6089115015,"low":297347.22331118525,"close":297514.9003260623},{"time":1788675000,"open":297545.10015678866,"high":297815.62046813173,"low":297508.2632396012,"close":297528.69377453486},{"time":1788675060,"open":297528.69377453486,"high":297912.39119063935,"low":297358.39461729117,"close":297548.875908717},{"time":1788675120,"open":297548.875908717,"high":297990.5521588186,"low":297414.4401426593,"close":297623.2517321758},{"time":1788675180,"open":297623.2517321758,"high":297852.8399767885,"low":297358.99800548,"close":297574.4421012025},{"time":1788675240,"open":297574.4421012025,"high":297834.2302224601,"low":297288.98681415064,"close":297498.8150758706},{"time":1788675300,"open":297408.57383691275,"high":297714.1206659866,"low":297217.0927632609,"close":297403.25961956993},{"time":1788675360,"open":297403.25961956993,"high":297680.63326911366,"low":297188.03372313076,"close":297388.9977513995},{"time":1788675420,"open":297388.9977513995,"high":297635.98340661643,"low":297153.9612315001,"close":297340.9934901755},{"time":1788675480,"open":297340.9934901755,"high":297632.2625847417,"low":297061.21472615714,"close":297284.31980811496},{"time":1788675540,"open":297284.31980811496,"high":297654.5875159903,"low":297117.68452491565,"close":297327.4160443755},{"time":1788675600,"open":297549.26835129084,"high":297869.23674713227,"low":297396.3692852592,"close":297563.3690153187},{"time":1788675660,"open":297563.3690153187,"high":297824.5535689215,"low":297356.5194240731,"close":297557.11194423895},{"time":1788675720,"open":297557.11194423895,"high":297794.7647834477,"low":297283.88393945596,"close":297487.90092280664},{"time":1788675780,"open":297487.90092280664,"high":297794.7647834477,"low":297300.48019784875,"close":297472.2233576097},{"time":1788675840,"open":297472.2233576097,"high":297772.42319434235,"low":297097.8818441145,"close":297373.0831436291},{"time":1788675900,"open":297201.67887775844,"high":297466.81648179505,"low":296921.83864753664,"close":297124.479745558},{"time":1788675960,"open":297124.479745558,"high":297481.70228948304,"low":296943.6877811425,"close":297123.19041857356},{"time":1788676020,"open":297123.19041857356,"high":297504.0310010151,"low":296936.9642420376,"close":297128.2543308387},{"time":1788676080,"open":297128.2543308387,"high":297410.9947029649,"low":296950.6429047067,"close":297117.415870472},{"time":1788676140,"open":297117.415870472,"high":297153.63381771004,"low":296946.7955096321,"close":297102.59566381684},{"time":1788676200,"open":297132.2120645907,"high":297422.0327317575,"low":296886.76233738736,"close":297093.5612635317},{"time":1788676260,"open":297093.5612635317,"high":297466.694606456,"low":296935.5164166488,"close":297093.9739567911},{"time":1788676320,"open":297093.9739567911,"high":297511.3564811545,"low":296978.90836176346,"close":297154.63067894866},{"time":1788676380,"open":297154.63067894866,"high":297462.9727835645,"low":296981.30037370324,"close":297160.263072747},{"time":1788676440,"open":297160.263072747,"high":297481.58189802215,"low":296938.03571106243,"close":297169.37412418704},{"time":1788676500,"open":297054.41480326484,"high":297355.34065086953,"low":296752.5969144541,"close":296990.3955448258},{"time":1788676560,"open":296990.3955448258,"high":297284.65337173175,"low":296775.5194300511,"close":296935.65576034697},{"time":1788676620,"open":296935.65576034697,"high":297299.5349041818,"low":296811.9841415303,"close":296954.63294037466},{"time":1788676680,"open":296954.63294037466,"high":297325.5775859694,"low":296827.9035050537,"close":296979.21765965334},{"time":1788676740,"open":296979.21765965334,"high":297329.2979690819,"low":296826.2752512819,"close":296991.06911460275},{"time":1788676800,"open":297057.5600274493,"high":297354.93122880656,"low":296884.51856256725,"close":297040.4664402555},{"time":1788676860,"open":297040.4664402555,"high":297366.09487692296,"low":296646.7175173868,"close":296922.21541782544},{"time":1788676920,"open":296922.21541782544,"high":297269.343259914,"low":296709.7691306766,"close":296887.521133123},{"time":1788676980,"open":296887.521133123,"high":297250.73717972,"low":296790.15261643793,"close":296947.7408794173},{"time":1788677040,"open":296947.7408794173,"high":297358.65244484536,"low":296779.7767561286,"close":296983.4374123767},{"time":1788677100,"open":296984.1648840714,"high":297318.4473589482,"low":296743.06136143435,"close":296969.6891389325},{"time":1788677160,"open":296969.6891389325,"high":297229.13795525074,"low":296657.16035170987,"close":296870.08142462856},{"time":1788677220,"open":296870.08142462856,"high":297136.1073263993,"low":296664.22911811876,"close":296839.15035689896},{"time":1788677280,"open":296839.15035689896,"high":297191.9257037102,"low":296389.52476089256,"close":296655.2064561609},{"time":1788677340,"open":296655.2064561609,"high":297154.7134521696,"low":296462.07964650204,"close":296750.2533923957},{"time":1788677400,"open":296848.4863374428,"high":297312.6395970344,"low":296707.26641163754,"close":296929.877583627},{"time":1788677460,"open":296929.877583627,"high":297301.4722260717,"low":296768.17108655284,"close":296953.43383622245},{"time":1788677520,"open":296953.43383622245,"high":297320.0845110095,"low":296794.03425617935,"close":296968.8131475424},{"time":1788677580,"open":296968.8131475424,"high":297320.0845110095,"low":296791.52917444217,"close":296963.73678053636},{"time":1788677640,"open":296963.73678053636,"high":297346.1417099225,"low":296795.703932874,"close":296985.82241801854},{"time":1788677700,"open":296906.8399653843,"high":297226.12729436776,"low":296650.6907367867,"close":296885.0439802148},{"time":1788677760,"open":296885.0439802148,"high":297170.30528919154,"low":296676.4886731878,"close":296832.565891598},{"time":1788677820,"open":296832.565891598,"high":297218.68436034425,"low":296676.04684402654,"close":296846.7563771673},{"time":1788677880,"open":296846.7563771673,"high":297196.3555582738,"low":296700.4350845229,"close":296862.58448494034},{"time":1788677940,"open":296862.58448494034,"high":297241.0131624148,"low":296688.9214539899,"close":296872.5751619474},{"time":1788678000,"open":296818.9683406903,"high":297179.8982215979,"low":296668.7156449166,"close":296850.33433532395},{"time":1788678060,"open":296850.33433532395,"high":297284.08048214886,"low":296672.44757536956,"close":296901.7628186978},{"time":1788678120,"open":296901.7628186978,"high":297235.71014689305,"low":296703.9574071159,"close":296887.3152903458},{"time":1788678180,"open":296887.3152903458,"high":297224.54776183405,"low":296701.293863544,"close":296891.2100314706},{"time":1788678240,"open":296891.2100314706,"high":297243.1517369324,"low":296710.66152197553,"close":296892.618746843},{"time":1788678300,"open":296948.4697684059,"high":297295.3472052976,"low":296758.14944271493,"close":296944.1707061113},{"time":1788678360,"open":296944.1707061113,"high":297284.1827203864,"low":296753.14690551127,"close":296935.0542237431},{"time":1788678420,"open":296935.0542237431,"high":297302.7901952384,"low":296783.4532702243,"close":296955.9281872172},{"time":1788678480,"open":296955.9281872172,"high":297299.068700268,"low":296663.1442506899,"close":296887.2452877341},{"time":1788678540,"open":296887.2452877341,"high":297172.53787127446,"low":296639.22928768495,"close":296812.0268066003},{"time":1788678600,"open":296822.63170566177,"high":297253.8665819624,"low":296653.9742117483,"close":296844.6107956488},{"time":1788678660,"open":296844.6107956488,"high":297160.82588353805,"low":296566.7445486434,"close":296756.0406528504},{"time":1788678720,"open":296756.0406528504,"high":297026.847277807,"low":296375.62454016146,"close":296610.54144908534},{"time":1788678780,"open":296610.54144908534,"high":296822.15774127346,"low":296008.1146960013,"close":296375.7198984789},{"time":1788678840,"open":296375.7198984789,"high":296881.703788265,"low":296110.1067178272,"close":296399.3265662874},{"time":1788678900,"open":296337.04950943566,"high":297105.8305184943,"low":296306.80456357746,"close":296637.0339279735},{"time":1788678960,"open":296637.0339279735,"high":297191.40997599444,"low":296561.2691243444,"close":296804.05781905446},{"time":1788679020,"open":296804.05781905446,"high":297317.9187392554,"low":296731.06002958433,"close":296941.9787613267},{"time":1788679080,"open":296941.9787613267,"high":297243.5018196901,"low":296728.19121497363,"close":296943.875271097},{"time":1788679140,"open":296943.875271097,"high":297288.1519714293,"low":296717.5863592794,"close":296886.27024020645},{"time":1788679200,"open":297195.37531713455,"high":297642.3721096794,"low":297066.6093796899,"close":297259.76470067026},{"time":1788679260,"open":297259.76470067026,"high":297709.41706898325,"low":297122.2951369436,"close":297303.90367478377},{"time":1788679320,"open":297303.90367478377,"high":297791.36090813245,"low":297213.12411199196,"close":297400.44437063084},{"time":1788679380,"open":297400.44437063084,"high":297761.56314844184,"low":297256.1005789729,"close":297425.46483948926},{"time":1788679440,"open":297425.46483948926,"high":297716.8665089059,"low":296972.84252670914,"close":297313.8735766457},{"time":1788679500,"open":297020.6182588042,"high":297319.0244088619,"low":296708.2905841563,"close":296928.01491089095},{"time":1788679560,"open":296928.01491089095,"high":297400.8874227663,"low":296855.19006293116,"close":297016.6762582074},{"time":1788679620,"open":297016.6762582074,"high":297761.8022661723,"low":296867.11568374827,"close":297169.4649923979},{"time":1788679680,"open":297169.4649923979,"high":297460.4241601514,"low":296941.38871623133,"close":297127.6471357878},{"time":1788679740,"open":297127.6471357878,"high":297404.6084688529,"low":296901.70510400407,"close":297091.3547577513},{"time":1788679800,"open":297160.5642386398,"high":297481.33475021453,"low":296918.7673237229,"close":297109.7745427388},{"time":1788679860,"open":297109.7745427388,"high":297503.66622779414,"low":296994.27343168086,"close":297165.0863250462},{"time":1788679920,"open":297165.0863250462,"high":297499.9443148642,"low":296953.47472135146,"close":297140.03549890144},{"time":1788679980,"open":297140.03549890144,"high":297447.8375338452,"low":296963.57072975556,"close":297146.1125455458},{"time":1788680040,"open":297146.1125455458,"high":297455.2813597051,"low":296938.9154153633,"close":297097.06611807056},{"time":1788680100,"open":297042.9498344583,"high":297375.05118224287,"low":296818.8979343708,"close":297038.31062125514},{"time":1788680160,"open":297038.31062125514,"high":297349.00253736315,"low":296749.22128456424,"close":296968.4222115886},{"time":1788680220,"open":296968.4222115886,"high":297270.8566027239,"low":296779.74023429165,"close":296962.4170264914},{"time":1788680280,"open":296962.4170264914,"high":297311.79018753493,"low":296823.0070983176,"close":297008.31701156177},{"time":1788680340,"open":297008.31701156177,"high":297371.3299472601,"low":296844.1081709904,"close":297020.2088566534},{"time":1788680400,"open":297022.6839760997,"high":297392.4143226201,"low":296935.68611356703,"close":297108.00119095587},{"time":1788680460,"open":297108.00119095587,"high":297381.2505246426,"low":296888.99915904243,"close":297102.7946180145},{"time":1788680520,"open":297102.7946180145,"high":297496.60977041005,"low":296918.21772181406,"close":297136.87783944886},{"time":1788680580,"open":297136.87783944886,"high":297459.39711048506,"low":296924.43874425057,"close":297116.095339855},{"time":1788680640,"open":297116.095339855,"high":297496.60977041005,"low":296938.40325765166,"close":297142.8696032745},{"time":1788680700,"open":297148.2121792118,"high":297427.53204852855,"low":296880.7202917354,"close":297097.7272696271},{"time":1788680760,"open":297097.7272696271,"high":297438.69604722917,"low":296939.3460895901,"close":297114.3470284047},{"time":1788680820,"open":297114.3470284047,"high":297449.8600459298,"low":296940.92439537373,"close":297134.2234856686},{"time":1788680880,"open":297134.2234856686,"high":297457.3027117302,"low":296985.2529733677,"close":297129.81705428666},{"time":1788680940,"open":297129.81705428666,"high":297457.3027117302,"low":296993.30694445735,"close":297168.59531788324},{"time":1788681000,"open":297154.8602513414,"high":297395.17920948344,"low":296883.5907881055,"close":297101.547035606},{"time":1788681060,"open":297101.547035606,"high":297331.91947416606,"low":296874.30845442554,"close":297023.16504799674},{"time":1788681120,"open":297023.16504799674,"high":297350.5252786712,"low":296837.10798641894,"close":297048.7227273266},{"time":1788681180,"open":297048.7227273266,"high":297105.6728913841,"low":296878.52772263414,"close":297048.79672481003},{"time":1788681240,"open":297048.79672481003,"high":297092.9901112459,"low":296896.6636497121,"close":297065.8054585048},{"time":1788681300,"open":297053.51537975087,"high":297382.87550402025,"low":296884.54871936823,"close":297061.74001769215},{"time":1788681360,"open":297061.74001769215,"high":297835.2121855216,"low":296952.84053805296,"close":297151.8811987219},{"time":1788681420,"open":297151.8811987219,"high":297442.4116152323,"low":296887.1906162443,"close":297096.03507815575},{"time":1788681480,"open":297096.03507815575,"high":297338.22342061123,"low":296914.452184233,"close":297093.8531744148},{"time":1788681540,"open":297093.8531744148,"high":297446.132622183,"low":296815.9602191122,"close":297077.8490194221},{"time":1788681600,"open":297153.85587277246,"high":297418.01884926535,"low":296892.74170637084,"close":297056.5007916234},{"time":1788681660,"open":297056.5007916234,"high":297384.5212185899,"low":296912.7932465629,"close":297053.4835709392},{"time":1788681720,"open":297053.4835709392,"high":297380.79925962596,"low":296885.62952959095,"close":297060.0903463068},{"time":1788681780,"open":297060.0903463068,"high":297362.1894648063,"low":296891.84847054153,"close":297002.11276586883},{"time":1788681840,"open":297002.11276586883,"high":297514.7897823277,"low":296940.1583504516,"close":297102.5430080338},{"time":1788681900,"open":297032.13610117865,"high":297500.10133595846,"low":296897.45845712966,"close":297145.60998823657},{"time":1788681960,"open":297145.60998823657,"high":297466.6116435004,"low":296941.6942887159,"close":297103.01701025566},{"time":1788682020,"open":297103.01701025566,"high":297421.95872022293,"low":296962.7314320105,"close":297119.9542140165},{"time":1788682080,"open":297119.9542140165,"high":297518.7067206574,"low":296967.58629402594,"close":297153.23209734616},{"time":1788682140,"open":297153.23209734616,"high":297578.243951694,"low":297015.3866177903,"close":297202.7573806553},{"time":1788682200,"open":297262.1840389667,"high":297678.68572056043,"low":297121.6671713902,"close":297294.79730400123},{"time":1788682260,"open":297294.79730400123,"high":297648.9111527106,"low":297167.8953561907,"close":297291.6734025352},{"time":1788682320,"open":297291.6734025352,"high":297578.19655406725,"low":297070.0603431309,"close":297237.18824349},{"time":1788682380,"open":297237.18824349,"high":297607.9711219171,"low":297142.50649501133,"close":297268.55738739175},{"time":1788682440,"open":297268.55738739175,"high":297581.9183750485,"low":297139.2631728543,"close":297285.78425725887},{"time":1788682500,"open":297164.5331310979,"high":297434.5043464982,"low":297037.72170232213,"close":297156.74831868795},{"time":1788682560,"open":297156.74831868795,"high":297434.5043464982,"low":296952.77672464115,"close":297101.65474353876},{"time":1788682620,"open":297101.65474353876,"high":297322.8952565734,"low":296866.72831386945,"close":297007.69193211093},{"time":1788682680,"open":297007.69193211093,"high":297345.2170745584,"low":296911.75871567347,"close":297010.20411874854},{"time":1788682740,"open":297010.20411874854,"high":297352.6576805533,"low":296989.44293727656,"close":297013.83956487506},{"time":1788682800,"open":297059.26665382425,"high":297357.20699835586,"low":297008.9333788673,"close":297053.43658351677},{"time":1788682860,"open":297053.43658351677,"high":297334.8817663373,"low":296891.0552550145,"close":297014.31374549546},{"time":1788682920,"open":297014.31374549546,"high":297364.648742362,"low":296914.0151676809,"close":297019.1279192835},{"time":1788682980,"open":297019.1279192835,"high":297342.3235103435,"low":296901.2112221942,"close":296998.5415485687},{"time":1788683040,"open":296998.5415485687,"high":297334.8817663373,"low":296894.0408906473,"close":296991.19008709147},{"time":1788683100,"open":297020.07796856505,"high":297075.407448863,"low":296924.22405121237,"close":297027.7852101882},{"time":1788683160,"open":297027.7852101882,"high":297304.26333535166,"low":296927.87001725787,"close":297019.7576265861},{"time":1788683220,"open":297019.7576265861,"high":297304.26333535166,"low":296864.25067706883,"close":296991.5441784462},{"time":1788683280,"open":296991.5441784462,"high":297334.0332067648,"low":296868.81198005116,"close":296975.53780690784},{"time":1788683340,"open":296975.53780690784,"high":297311.70580320497,"low":296880.97239415336,"close":296998.5336015614},{"time":1788683400,"open":296929.9080197028,"high":297198.3633696023,"low":296796.93998171773,"close":296920.9663839697},{"time":1788683460,"open":296920.9663839697,"high":297202.08374368685,"low":296793.6397044349,"close":296885.0890805781},{"time":1788683520,"open":296885.0890805781,"high":296930.30537308444,"low":296784.72412794124,"close":296870.6759459917},{"time":1788683580,"open":296870.6759459917,"high":297243.0078586168,"low":296786.21460744605,"close":296901.94761200517},{"time":1788683640,"open":296901.94761200517,"high":296954.15801469295,"low":296789.8647792928,"close":296871.52913999},{"time":1788683700,"open":296872.89360320836,"high":297222.05168210005,"low":296773.161920086,"close":296865.8970553558},{"time":1788683760,"open":296865.8970553558,"high":297184.847770261,"low":296773.9900866787,"close":296847.1856068149},{"time":1788683820,"open":296847.1856068149,"high":297210.89050854836,"low":296758.2258472668,"close":296839.6867033809},{"time":1788683880,"open":296839.6867033809,"high":297177.4069878932,"low":296764.8514737414,"close":296841.24965284864},{"time":1788683940,"open":296841.24965284864,"high":297716.5768532584,"low":296787.4036374519,"close":296866.0426596322},{"time":1788684000,"open":296869.22777892544,"high":297195.47717226204,"low":296715.59135849506,"close":296832.6611590526},{"time":1788684060,"open":296832.6611590526,"high":297124.788981352,"low":296728.8365093863,"close":296803.6666173497},{"time":1788684120,"open":296803.6666173497,"high":297128.5094124526,"low":296717.2832923172,"close":296773.13301519875},{"time":1788684180,"open":296773.13301519875,"high":297113.62768805044,"low":296652.02452963067,"close":296772.3764783382},{"time":1788684240,"open":296772.3764783382,"high":297147.1115679552,"low":296677.9079382652,"close":296821.2972136407},{"time":1788684300,"open":297094.62328841747,"high":297424.4615239226,"low":297006.63318191585,"close":297110.1946218759},{"time":1788684360,"open":297110.1946218759,"high":297387.2229535553,"low":296946.01130755845,"close":297037.33932726324},{"time":1788684420,"open":297037.33932726324,"high":297394.67066762876,"low":296957.6225301685,"close":297057.12985442905},{"time":1788684480,"open":297057.12985442905,"high":297349.98438318796,"low":296902.518035534,"close":297062.8597129813},{"time":1788684540,"open":297062.8597129813,"high":297405.84223873896,"low":296908.2288675783,"close":297031.29010848975},{"time":1788684600,"open":296868.95536556386,"high":297269.35554708197,"low":296796.12160543946,"close":296906.7702771582},{"time":1788684660,"open":296906.7702771582,"high":297332.6265186903,"low":296856.5301081174,"close":296978.6953515013},{"time":1788684720,"open":296978.6953515013,"high":297340.0701624089,"low":296919.50071929547,"close":297014.8443452145},{"time":1788684780,"open":297014.8443452145,"high":297500.1085023594,"low":296912.99568517116,"close":297100.08958170755},{"time":1788684840,"open":297100.08958170755,"high":297522.4394335153,"low":297092.50464481727,"close":297175.86620936345},{"time":1788684900,"open":297222.8295269249,"high":298342.06175501377,"low":297154.12565222493,"close":297281.20055715693},{"time":1788684960,"open":297281.20055715693,"high":297651.3505413447,"low":297105.7611117631,"close":297299.2383394796},{"time":1788685020,"open":297299.2383394796,"high":297521.0661904162,"low":297113.98093248176,"close":297221.1223908197},{"time":1788685080,"open":297221.1223908197,"high":297502.4541402836,"low":297070.3915627274,"close":297111.6995218656},{"time":1788685140,"open":297111.6995218656,"high":297535.95583052235,"low":297094.0448295201,"close":297203.83357463265},{"time":1788685200,"open":297350.81559576804,"high":297712.89611011057,"low":297252.9720504601,"close":297364.50170466595},{"time":1788685260,"open":297364.50170466595,"high":297664.4808478552,"low":297151.01105607697,"close":297355.90949118434},{"time":1788685320,"open":297355.90949118434,"high":297683.10210256884,"low":297104.9342256163,"close":297274.5496978569},{"time":1788685380,"open":297274.5496978569,"high":297772.4841251941,"low":297254.8409567569,"close":297407.2331255606},{"time":1788685440,"open":297407.2331255606,"high":297802.27813273587,"low":297328.65249816235,"close":297460.9643870467},{"time":1788685500,"open":297259.28629962786,"high":297563.151376048,"low":297128.87427347194,"close":297263.3643979067},{"time":1788685560,"open":297263.3643979067,"high":297533.37756879866,"low":297085.684700585,"close":297231.5062529243},{"time":1788685620,"open":297231.5062529243,"high":297537.0992947048,"low":297094.8107194258,"close":297212.75368691585},{"time":1788685680,"open":297212.75368691585,"high":297674.0588080519,"low":297108.475951042,"close":297436.31544435443},{"time":1788685740,"open":297436.31544435443,"high":297596.64690920355,"low":297121.3147416953,"close":297170.8111466144},{"time":1788685800,"open":297099.60409009905,"high":297666.7295118929,"low":297099.60409009905,"close":297297.97947465297},{"time":1788685860,"open":297297.97947465297,"high":297674.1711801307,"low":297102.7834955262,"close":297320.5129183294},{"time":1788685920,"open":297320.5129183294,"high":297733.7045260331,"low":297261.38674607757,"close":297352.4324342812},{"time":1788685980,"open":297352.4324342812,"high":297722.5420236764,"low":297260.8493238179,"close":297364.09466795105},{"time":1788686040,"open":297364.09466795105,"high":297767.19203310314,"low":297263.9966222635,"close":297378.6342562208},{"time":1788686100,"open":297554.6134224839,"high":297991.80060329754,"low":297486.78317602485,"close":297568.1964560215},{"time":1788686160,"open":297568.1964560215,"high":297988.077567308,"low":297526.3161141485,"close":297617.2909208943},{"time":1788686220,"open":297617.2909208943,"high":298021.5848912139,"low":297520.7682748579,"close":297655.67942976207},{"time":1788686280,"open":297655.67942976207,"high":297947.12417142297,"low":297554.58514429803,"close":297656.7944117576},{"time":1788686340,"open":297656.7944117576,"high":297947.12417142297,"low":297468.1321700904,"close":297636.7761861689},{"time":1788686400,"open":297528.6043892776,"high":297838.83958302904,"low":297393.3297711987,"close":297485.92868382705},{"time":1788686460,"open":297485.92868382705,"high":297883.4997778983,"low":297396.5993944841,"close":297535.86313027755},{"time":1788686520,"open":297535.86313027755,"high":297943.0467043906,"low":297378.09055207047,"close":297584.3091266157},{"time":1788686580,"open":297584.3091266157,"high":297998.87194797717,"low":297421.8937559797,"close":297610.66594055906},{"time":1788686640,"open":297610.66594055906,"high":297969.098484731,"low":297463.4214013393,"close":297539.15186266886},{"time":1788686700,"open":297462.32865038916,"high":297843.7948764505,"low":297401.5461959013,"close":297513.619750811},{"time":1788686760,"open":297513.619750811,"high":297884.7228182824,"low":297418.8387574076,"close":297535.9343737362},{"time":1788686820,"open":297535.9343737362,"high":297903.32642820594,"low":297489.584591953,"close":297570.2911474091},{"time":1788686880,"open":297570.2911474091,"high":297977.74086790025,"low":297490.4306380063,"close":297606.5273708836},{"time":1788686940,"open":297606.5273708836,"high":297962.8579799614,"low":297475.32177990157,"close":297590.4247881681},{"time":1788687000,"open":297577.53656317247,"high":297905.3068952598,"low":297422.3959278688,"close":297551.41305750783},{"time":1788687060,"open":297551.41305750783,"high":297912.74801695073,"low":297463.6899692396,"close":297563.3489322695},{"time":1788687120,"open":297563.3489322695,"high":297957.3947470961,"low":297477.2557913282,"close":297591.56900936126},{"time":1788687180,"open":297591.56900936126,"high":297927.6302603325,"low":297513.8921934027,"close":297611.69996771624},{"time":1788687240,"open":297611.69996771624,"high":297975.9975513234,"low":297460.259561304,"close":297584.6567811068},{"time":1788687300,"open":297569.3153648302,"high":297852.74525808124,"low":297409.3720972916,"close":297506.76917712414},{"time":1788687360,"open":297506.76917712414,"high":297774.6175082634,"low":297329.8488031018,"close":297449.94676448737},{"time":1788687420,"open":297449.94676448737,"high":297729.973079796,"low":297264.3012034873,"close":297404.77710701746},{"time":1788687480,"open":297404.77710701746,"high":297696.4897584455,"low":297260.61995122087,"close":297339.8459156723},{"time":1788687540,"open":297339.8459156723,"high":297644.40459190024,"low":297210.14346953394,"close":297304.45986286155},{"time":1788687600,"open":297345.8362655971,"high":297615.13145598234,"low":297076.80231241643,"close":297241.0330702281},{"time":1788687660,"open":297241.0330702281,"high":297596.5270219349,"low":297187.58801194833,"close":297286.0735115424},{"time":1788687720,"open":297286.0735115424,"high":297570.4808142686,"low":297142.72262804,"close":297245.76922741},{"time":1788687780,"open":297245.76922741,"high":297548.1554934117,"low":297005.0453933607,"close":297180.5901304624},{"time":1788687840,"open":297180.5901304624,"high":297522.1092857454,"low":297040.3493005063,"close":297141.61243122694},{"time":1788687900,"open":297116.94380983134,"high":297449.0415628661,"low":297027.33063073864,"close":297116.5561044753},{"time":1788687960,"open":297116.5561044753,"high":297437.87982915895,"low":296981.6253609881,"close":297106.6853759482},{"time":1788688020,"open":297106.6853759482,"high":297463.9238744757,"low":297021.660486669,"close":297114.4165803654},{"time":1788688080,"open":297114.4165803654,"high":297430.43867335416,"low":297018.15444471414,"close":297115.3305280175},{"time":1788688140,"open":297115.3305280175,"high":297463.9238744757,"low":297011.38406453724,"close":297114.3065801723},{"time":1788688200,"open":297228.6685840658,"high":297526.3123094372,"low":297163.45919763163,"close":297222.64688056684},{"time":1788688260,"open":297222.64688056684,"high":297548.6443693576,"low":297134.80551263085,"close":297222.076609106},{"time":1788688320,"open":297222.076609106,"high":297589.58647921163,"low":297137.15619158704,"close":297233.7233213382},{"time":1788688380,"open":297233.7233213382,"high":297600.75250917184,"low":297163.738413766,"close":297240.98833787127},{"time":1788688440,"open":297240.98833787127,"high":297552.3663793443,"low":297133.87360987946,"close":297243.694483065},{"time":1788688500,"open":297138.7671292003,"high":297421.28519116633,"low":297031.8638104177,"close":297122.2763111517},{"time":1788688560,"open":297122.2763111517,"high":297477.0956328625,"low":297029.66351484356,"close":297118.8798293595},{"time":1788688620,"open":297118.8798293595,"high":297488.25772120175,"low":297030.666438202,"close":297136.96380185767},{"time":1788688680,"open":297136.96380185767,"high":297655.6890462903,"low":297007.05709377234,"close":297209.7675709316},{"time":1788688740,"open":297209.7675709316,"high":297551.5095551241,"low":297110.603203673,"close":297263.26457768487},{"time":1788688800,"open":297246.39738260955,"high":297612.7561894567,"low":297138.5442252901,"close":297270.39536625525},{"time":1788688860,"open":297270.39536625525,"high":297623.9176444411,"low":297184.1162746201,"close":297290.0313917936},{"time":1788688920,"open":297290.0313917936,"high":297705.7683143268,"low":297202.66808790324,"close":297325.38960688096},{"time":1788688980,"open":297325.38960688096,"high":297687.1658893528,"low":297275.7276989899,"close":297341.5246270087},{"time":1788689040,"open":297341.5246270087,"high":297690.8863743476,"low":297275.5635090988,"close":297343.2125621277},{"time":1788689100,"open":297378.2972275093,"high":297781.82592293137,"low":297270.24157960265,"close":297418.2649811063},{"time":1788689160,"open":297418.2649811063,"high":297770.6631509641,"low":297296.5974760899,"close":297370.51483897265},{"time":1788689220,"open":297370.51483897265,"high":297655.31450730225,"low":297261.8738150698,"close":297375.3863552378},{"time":1788689280,"open":297375.3863552378,"high":297729.7329870841,"low":297298.89325072285,"close":297365.15629620315},{"time":1788689340,"open":297365.15629620315,"high":297677.6400512368,"low":297331.7150459302,"close":297398.94690209837},{"time":1788689400,"open":297575.50821200066,"high":297887.87501451094,"low":297487.4548580566,"close":297536.1257048406},{"time":1788689460,"open":297536.1257048406,"high":297858.08995014254,"low":297512.37994132965,"close":297570.5679127653},{"time":1788689520,"open":297570.5679127653,"high":297854.3668170965,"low":297509.34448137623,"close":297571.97670112597},{"time":1788689580,"open":297571.97670112597,"high":297869.2593492807,"low":297509.0507335612,"close":297572.1791295224},{"time":1788689640,"open":297572.1791295224,"high":297861.81308318855,"low":297511.7201391518,"close":297569.5254449087},{"time":1788689700,"open":297470.65904603485,"high":297908.0035186975,"low":297437.50519533,"close":297543.5742683321},{"time":1788689760,"open":297543.5742683321,"high":297908.0035186975,"low":297489.1923541316,"close":297554.6417393677},{"time":1788689820,"open":297554.6417393677,"high":297859.61887006625,"low":297481.48385913234,"close":297550.99754693185},{"time":1788689880,"open":297550.99754693185,"high":297982.4414396687,"low":297485.7000087929,"close":297628.5790097272},{"time":1788689940,"open":297628.5790097272,"high":298004.77281596005,"low":297568.394567491,"close":297679.9386469724},{"time":1788690000,"open":297623.70714515675,"high":297989.4130760693,"low":297494.38379868766,"close":297604.5142106249},{"time":1788690060,"open":297604.5142106249,"high":297989.4130760693,"low":297496.415486744,"close":297616.5617375249},{"time":1788690120,"open":297616.5617375249,"high":297970.80711114244,"low":297521.49069860514,"close":297610.413343368},{"time":1788690180,"open":297610.413343368,"high":297978.2494971132,"low":297518.267687657,"close":297610.2605575531},{"time":1788690240,"open":297610.2605575531,"high":297926.15279531793,"low":297530.6819128934,"close":297622.31333902106},{"time":1788690300,"open":297661.89481473924,"high":297917.3927369639,"low":297518.0327279786,"close":297610.0027923612},{"time":1788690360,"open":297610.0027923612,"high":297928.55780059006,"low":297524.74317252694,"close":297596.69112945895},{"time":1788690420,"open":297596.69112945895,"high":297973.21805509477,"low":297518.4920476615,"close":297603.71333225135},{"time":1788690480,"open":297603.71333225135,"high":297976.9397429701,"low":297583.3751685031,"close":297658.86584167095},{"time":1788690540,"open":297658.86584167095,"high":297976.9397429701,"low":297588.5196984407,"close":297669.7414497335},{"time":1788690600,"open":297654.1592828637,"high":297994.83493264107,"low":297567.4525197214,"close":297648.13121679117},{"time":1788690660,"open":297648.13121679117,"high":297950.17701597407,"low":297597.90349659225,"close":297658.7058090258},{"time":1788690720,"open":297658.7058090258,"high":297950.17701597407,"low":297586.5014357607,"close":297643.6876480265},{"time":1788690780,"open":297643.6876480265,"high":297942.7340298629,"low":297591.98869908566,"close":297647.5241467453},{"time":1788690840,"open":297647.5241467453,"high":297991.1134395855,"low":297628.4660786372,"close":297663.12009354023},{"time":1788690900,"open":297662.8659295964,"high":297990.8589955798,"low":297594.03877476667,"close":297673.174477291},{"time":1788690960,"open":297673.174477291,"high":297990.8589955798,"low":297593.4314100458,"close":297670.0245452999},{"time":1788691020,"open":297670.0245452999,"high":297946.20111704466,"low":297548.72506025486,"close":297643.6961561272},{"time":1788691080,"open":297643.6961561272,"high":297953.64409680053,"low":297541.206273265,"close":297608.84161110164},{"time":1788691140,"open":297608.84161110164,"high":297998.3019753357,"low":297535.84565701877,"close":297610.74597422883},{"time":1788691200,"open":297598.1300611185,"high":297967.06297286664,"low":297567.0911470563,"close":297660.28014549887},{"time":1788691260,"open":297660.28014549887,"high":298026.6042868115,"low":297596.2001917513,"close":297670.29720213194},{"time":1788691320,"open":297670.29720213194,"high":297996.83362983906,"low":297612.10717912565,"close":297684.4038622984},{"time":1788691380,"open":297684.4038622984,"high":298127.08025409345,"low":297606.8008914874,"close":297685.8893841997},{"time":1788691440,"open":297685.8893841997,"high":298101.03092924255,"low":297685.8893841997,"close":297758.80069029506},{"time":1788691500,"open":297788.87228203507,"high":298131.13708388386,"low":297732.9623347218,"close":297791.22834324156},{"time":1788691560,"open":297791.22834324156,"high":298127.41537593334,"low":297738.52656878694,"close":297789.02393460565},{"time":1788691620,"open":297789.02393460565,"high":298079.0331725767,"low":297672.8791162237,"close":297736.5750194617},{"time":1788691680,"open":297736.5750194617,"high":298015.76413741795,"low":297655.01411038433,"close":297688.32618060603},{"time":1788691740,"open":297688.32618060603,"high":298030.65096922,"low":297633.4771789517,"close":297707.49038691155},{"time":1788691800,"open":297722.84534809354,"high":298046.022598166,"low":297669.58390613174,"close":297721.25948805106},{"time":1788691860,"open":297721.25948805106,"high":298072.0758975103,"low":297617.1272377248,"close":297694.7295678429},{"time":1788691920,"open":297694.7295678429,"high":298072.0758975103,"low":297670.11731278035,"close":297732.39530087804},{"time":1788691980,"open":297732.39530087804,"high":298079.5196973229,"low":297679.2598552692,"close":297733.94518603844},{"time":1788692040,"open":297733.94518603844,"high":298094.4072969482,"low":297706.1551973949,"close":297777.07066766237},{"time":1788692100,"open":297764.1100415617,"high":298107.4850242845,"low":297707.53547355003,"close":297768.36781067064},{"time":1788692160,"open":297768.36781067064,"high":298122.3719759331,"low":297673.10565791465,"close":297785.37139927724},{"time":1788692220,"open":297785.37139927724,"high":298152.1458792302,"low":297666.13583979476,"close":297784.96499387524},{"time":1788692280,"open":297784.96499387524,"high":298126.0937138452,"low":297692.1292279043,"close":297814.97851838236},{"time":1788692340,"open":297814.97851838236,"high":298126.0937138452,"low":297646.4400467064,"close":297774.74057769135},{"time":1788692400,"open":297772.34945945983,"high":298060.43073780864,"low":297655.53708499746,"close":297754.03878471605},{"time":1788692460,"open":297754.03878471605,"high":298019.4919495144,"low":297449.61003774166,"close":297647.45622918016},{"time":1788692520,"open":297647.45622918016,"high":298041.8221976749,"low":297547.3438165438,"close":297678.66283296095},{"time":1788692580,"open":297678.66283296095,"high":298060.43073780864,"low":297619.50895731535,"close":297721.3131160558},{"time":1788692640,"open":297721.3131160558,"high":298071.59586188884,"low":297527.7738797199,"close":297687.4278189696},{"time":1788692700,"open":297667.8195047992,"high":297984.97591114853,"low":297517.84858219005,"close":297619.4392927154},{"time":1788692760,"open":297619.4392927154,"high":298022.19053997146,"low":297527.83432302676,"close":297647.2857138909},{"time":1788692820,"open":297647.2857138909,"high":298025.91200285376,"low":297436.5790696712,"close":297639.59544532996},{"time":1788692880,"open":297639.59544532996,"high":297929.1539679141,"low":297435.153759635,"close":297572.8633652529},{"time":1788692940,"open":297572.8633652529,"high":297865.8890989151,"low":297394.68599064724,"close":297557.4558426564},{"time":1788693000,"open":297550.66579117475,"high":297907.46992269857,"low":297388.8726614121,"close":297535.55395848857},{"time":1788693060,"open":297535.55395848857,"high":297870.25614308723,"low":297404.5791366736,"close":297576.931731436},{"time":1788693120,"open":297576.931731436,"high":297870.25614308723,"low":297333.88050963246,"close":297510.35881010944},{"time":1788693180,"open":297510.35881010944,"high":297944.68370230997,"low":297297.02322897885,"close":297476.2056891121},{"time":1788693240,"open":297476.2056891121,"high":297944.68370230997,"low":297424.05306582554,"close":297612.6631774966},{"time":1788693300,"open":297684.64678353356,"high":298898.28166481585,"low":297588.3123868905,"close":297734.35264746816},{"time":1788693360,"open":297734.35264746816,"high":297998.13622393,"low":297586.19070369314,"close":297730.1604103211},{"time":1788693420,"open":297730.1604103211,"high":298027.91444833967,"low":297586.27970340074,"close":297741.40282798966},{"time":1788693480,"open":297741.40282798966,"high":297942.30205316184,"low":297523.50923180685,"close":297690.68792548415},{"time":1788693540,"open":297690.68792548415,"high":297731.1744420971,"low":297520.63441894215,"close":297667.6336150923},{"time":1788693600,"open":297675.5504642001,"high":298006.0618631748,"low":297408.96909787145,"close":297626.86122137186},{"time":1788693660,"open":297626.86122137186,"high":297793.88637132884,"low":297400.90789177327,"close":297548.34149159933},{"time":1788693720,"open":297548.34149159933,"high":297890.668174627,"low":297428.2765812557,"close":297585.74368178606},{"time":1788693780,"open":297585.74368178606,"high":297924.1695680763,"low":297439.55438863643,"close":297588.31107402174},{"time":1788693840,"open":297588.31107402174,"high":297886.94579757703,"low":297458.5062627257,"close":297593.6000165106},{"time":1788693900,"open":297563.94716011075,"high":297898.20577917085,"low":297286.26262955,"close":297470.3037204936},{"time":1788693960,"open":297470.3037204936,"high":297712.10547195096,"low":297278.01780505927,"close":297387.11534143303},{"time":1788694020,"open":297387.11534143303,"high":297957.7578774812,"low":297279.1712665785,"close":297479.7291375379},{"time":1788694080,"open":297479.7291375379,"high":298069.41806181316,"low":297459.68246648845,"close":297693.9010588228},{"time":1788694140,"open":297693.9010588228,"high":297905.64979145967,"low":297259.3904526549,"close":297483.9380678872},{"time":1788694200,"open":297507.1039424293,"high":297783.678962334,"low":297244.6139005384,"close":297411.2011333735},{"time":1788694260,"open":297411.2011333735,"high":297757.6228904248,"low":297320.9757586814,"close":297445.48808815336},{"time":1788694320,"open":297445.48808815336,"high":297817.1796262173,"low":297325.0206102615,"close":297495.3408484375},{"time":1788694380,"open":297495.3408484375,"high":297876.7363620097,"low":297371.3225583903,"close":297532.3948185184},{"time":1788694440,"open":297532.3948185184,"high":297995.8498335947,"low":297456.2716835794,"close":297625.1845003609},{"time":1788694500,"open":297633.81993677403,"high":298000.77362067776,"low":297342.83912516705,"close":297594.38336204755},{"time":1788694560,"open":297594.38336204755,"high":297792.3189973796,"low":297333.49787610694,"close":297471.16680294665},{"time":1788694620,"open":297471.16680294665,"high":297796.0414013671,"low":297331.50514880323,"close":297461.37510627625},{"time":1788694680,"open":297461.37510627625,"high":297796.0414013671,"low":297330.8823489672,"close":297454.2031241958},{"time":1788694740,"open":297454.2031241958,"high":297769.9845734548,"low":297325.0039855074,"close":297469.1516041308},{"time":1788694800,"open":297430.80135746393,"high":297746.4832392264,"low":297292.2389546486,"close":297422.16625683726},{"time":1788694860,"open":297422.16625683726,"high":297846.97518961836,"low":297289.7284074778,"close":297467.9870208402},{"time":1788694920,"open":297467.9870208402,"high":297820.92172099825,"low":297296.8492533799,"close":297462.8173433433},{"time":1788694980,"open":297462.8173433433,"high":297921.4136713902,"low":297269.6715748134,"close":297476.2733796352},{"time":1788695040,"open":297476.2733796352,"high":297902.80405094725,"low":297410.5106032712,"close":297606.50395518553},{"time":1788695100,"open":297679.73364114476,"high":297968.6609653087,"low":297435.73729470413,"close":297626.91041921824},{"time":1788695160,"open":297626.91041921824,"high":298024.5035640053,"low":297536.6447327012,"close":297673.7073022687},{"time":1788695220,"open":297673.7073022687,"high":298024.5035640053,"low":297532.84658084245,"close":297679.99133866135},{"time":1788695280,"open":297679.99133866135,"high":297983.5523249611,"low":297535.36913530127,"close":297675.3805885213},{"time":1788695340,"open":297675.3805885213,"high":298005.88936443976,"low":297524.8662516647,"close":297671.75060351763},{"time":1788695400,"open":297649.3591257123,"high":297935.0794736784,"low":297476.72405714524,"close":297615.2184775263},{"time":1788695460,"open":297615.2184775263,"high":297920.18923418445,"low":297171.1215197576,"close":297528.51509584225},{"time":1788695520,"open":297528.51509584225,"high":297909.021554564,"low":297420.4907069004,"close":297582.9602607147},{"time":1788695580,"open":297582.9602607147,"high":297849.4605965884,"low":297368.7370043629,"close":297499.50304304744},{"time":1788695640,"open":297499.50304304744,"high":297842.0154768414,"low":297311.58792046976,"close":297494.0615993257},{"time":1788695700,"open":297449.54896866455,"high":297745.3427431038,"low":297388.0304661982,"close":297452.80534670444},{"time":1788695760,"open":297452.80534670444,"high":297514.54134424013,"low":297321.6140522627,"close":297454.0444302726},{"time":1788695820,"open":297454.0444302726,"high":297741.62074021937,"low":297285.63040878077,"close":297434.04413173965},{"time":1788695880,"open":297434.04413173965,"high":297723.0107257972,"low":297287.5444955278,"close":297473.8933488229},{"time":1788695940,"open":297473.8933488229,"high":297782.5627719481,"low":297423.8814370759,"close":297450.16689815186},{"time":1788696000,"open":297425.87643010786,"high":297776.85365437425,"low":297295.4451867095,"close":297427.1520114476},{"time":1788696060,"open":297427.1520114476,"high":297739.6366650035,"low":297296.26811819925,"close":297431.0395077566},{"time":1788696120,"open":297431.0395077566,"high":297758.2451596889,"low":297294.9187048502,"close":297436.8798740014},{"time":1788696180,"open":297436.8798740014,"high":297754.5234607518,"low":297290.812072875,"close":297431.5611179376},{"time":1788696240,"open":297431.5611179376,"high":297758.2451596889,"low":297290.8974058406,"close":297433.05826745846},{"time":1788696300,"open":297452.2437559608,"high":297777.45162390056,"low":297239.0728332187,"close":297432.08505056554},{"time":1788696360,"open":297432.08505056554,"high":297721.62253890245,"low":297279.60996007815,"close":297403.2825596469},{"time":1788696420,"open":297403.2825596469,"high":297706.734782903,"low":297236.90602008824,"close":297378.83507231093},{"time":1788696480,"open":297378.83507231093,"high":297665.79345390433,"low":297234.4537594437,"close":297381.63696822687},{"time":1788696540,"open":297381.63696822687,"high":297710.4567219028,"low":297213.6159319694,"close":297382.44859450083},{"time":1788696600,"open":297405.060249684,"high":297669.81554338726,"low":296893.77529164817,"close":297260.78491035255},{"time":1788696660,"open":297260.78491035255,"high":297654.9266553882,"low":297126.29463562317,"close":297310.73505013244},{"time":1788696720,"open":297310.73505013244,"high":297606.5377693912,"low":297103.8195832513,"close":297142.4684999425},{"time":1788696780,"open":297142.4684999425,"high":297673.53776538704,"low":297142.4684999425,"close":297298.85130531155},{"time":1788696840,"open":297298.85130531155,"high":297900.5933073728,"low":297249.0511632241,"close":297472.557295729},{"time":1788696900,"open":297456.1009799612,"high":298010.6618593424,"low":297394.7556035686,"close":297623.59669486276},{"time":1788696960,"open":297623.59669486276,"high":298006.93984325766,"low":297444.54875658854,"close":297634.60981559026},{"time":1788697020,"open":297634.60981559026,"high":298040.4379880206,"low":297572.47138017765,"close":297695.9993310007},{"time":1788697080,"open":297695.9993310007,"high":298051.6040362749,"low":297534.4690039857,"close":297698.1307860298},{"time":1788697140,"open":297698.1307860298,"high":297973.4416984947,"low":297475.62209779327,"close":297646.8369294451},{"time":1788697200,"open":297772.8556384951,"high":298036.29762384575,"low":297573.77540962736,"close":297727.9932175968},{"time":1788697260,"open":297727.9932175968,"high":298200.13566851657,"low":297577.24039243336,"close":297837.23360924877},{"time":1788697320,"open":297837.23360924877,"high":298151.7289735002,"low":297631.31538523093,"close":297794.2632747694},{"time":1788697380,"open":297794.2632747694,"high":298211.30644428957,"low":297732.5184368027,"close":297887.90558499534},{"time":1788697440,"open":297887.90558499534,"high":298200.13566851657,"low":297735.2458824003,"close":297908.4765700563},{"time":1788697500,"open":297907.8436016011,"high":298165.9898242559,"low":297709.65694799746,"close":297854.7155854425},{"time":1788697560,"open":297854.7155854425,"high":298165.9898242559,"low":297679.7183417597,"close":297843.52340714005},{"time":1788697620,"open":297843.52340714005,"high":298221.84358444775,"low":297622.4962016793,"close":297831.1684601228},{"time":1788697680,"open":297831.1684601228,"high":298203.2256643838,"low":297671.9587148269,"close":297853.1328889839},{"time":1788697740,"open":297853.1328889839,"high":298169.7134082687,"low":297626.1242517483,"close":297791.7705251454},{"time":1788697800,"open":297791.4426182792,"high":298143.32002585044,"low":297644.7490223263,"close":297799.73295835906},{"time":1788697860,"open":297799.73295835906,"high":298206.62088436546,"low":297678.11507137836,"close":297855.5841309362},{"time":1788697920,"open":297855.5841309362,"high":298236.40952366666,"low":297648.3332965251,"close":297880.2759869528},{"time":1788697980,"open":297880.2759869528,"high":298113.5313865493,"low":297645.80993558484,"close":297781.8476695976},{"time":1788698040,"open":297781.8476695976,"high":298205.13145240047,"low":297679.6133256923,"close":297839.8730163804},{"time":1788698100,"open":297799.6422885212,"high":298132.83292547934,"low":297675.8990071061,"close":297832.29081712896},{"time":1788698160,"open":297832.29081712896,"high":298114.2175407293,"low":297672.45422190777,"close":297819.7615122085},{"time":1788698220,"open":297819.7615122085,"high":298103.0483098793,"low":297579.1750083777,"close":297752.92304885946},{"time":1788698280,"open":297752.92304885946,"high":298158.8944641294,"low":297542.6451410837,"close":297656.57683100394},{"time":1788698340,"open":297656.57683100394,"high":298140.27907937934,"low":297636.8926288998,"close":297801.7521667215},{"time":1788698400,"open":297833.3573687934,"high":298138.4089600811,"low":297667.65059145045,"close":297821.1729223765},{"time":1788698460,"open":297821.1729223765,"high":298067.66299067636,"low":297602.0657133564,"close":297740.89312064374},{"time":1788698520,"open":297740.89312064374,"high":298015.53438164125,"low":297567.2634708455,"close":297685.0659759759},{"time":1788698580,"open":297685.0659759759,"high":298130.96201593324,"low":297570.49673030735,"close":297757.174878651},{"time":1788698640,"open":297757.174878651,"high":298127.23854385933,"low":297509.4812945725,"close":297721.54671237315},{"time":1788698700,"open":297777.7444110972,"high":298097.8567976564,"low":297561.73910373694,"close":297729.20849780785},{"time":1788698760,"open":297729.20849780785,"high":298079.2359230876,"low":297663.7999551412,"close":297788.4918975736},{"time":1788698820,"open":297788.4918975736,"high":298112.7534973115,"low":297618.3087971195,"close":297765.7995392325},{"time":1788698880,"open":297765.7995392325,"high":298071.78757326,"low":297620.1549319134,"close":297739.0492348331},{"time":1788698940,"open":297739.0492348331,"high":298064.33922343253,"low":297467.4050391285,"close":297686.96740067133},{"time":1788699000,"open":297664.0414839475,"high":298082.34701310395,"low":297548.8833913183,"close":297697.6125443247},{"time":1788699060,"open":297697.6125443247,"high":298086.070901206,"low":297571.2096131682,"close":297737.30655403563}]},"pricing":{"PLN":"derived"},"outliers_excluded":5,"wicks_clipped":0}