{"as_of":"2026-09-07T22:55:55.239144+00:00","base":"BTC","window_minutes":1440,"series":{"QAR":[{"time":1788735300,"open":291311.01618242875,"high":291709.6112160712,"low":291033.42368854827,"close":291311.01618242875},{"time":1788735360,"open":291311.01618242875,"high":291869.77122222923,"low":291116.98954272165,"close":291380.82448801125},{"time":1788735420,"open":291380.82448801125,"high":291818.8112202698,"low":290995.72623548826,"close":291377.89381311304},{"time":1788735480,"open":291377.89381311304,"high":291771.4912184504,"low":291025.75016133377,"close":291295.86598348874},{"time":1788735540,"open":291295.86598348874,"high":291756.9312178906,"low":291119.957288073,"close":291420.4277817755},{"time":1788735600,"open":291420.4245766488,"high":291716.88800796383,"low":290992.84661054384,"close":291275.60062927514},{"time":1788735660,"open":291275.60062927514,"high":291822.4480108616,"low":291151.46308367007,"close":291358.22260882653},{"time":1788735720,"open":291358.22260882653,"high":291909.80801325967,"low":291170.4429923698,"close":291498.8380916527},{"time":1788735780,"open":291498.8380916527,"high":292988.89374659944,"low":291316.23775774543,"close":292064.40262540337},{"time":1788735840,"open":292064.40262540337,"high":292539.5280305462,"low":291588.36192377075,"close":292016.29559791565},{"time":1788735900,"open":292016.2799872315,"high":292466.71239378426,"low":291620.2176528077,"close":292001.7733272989},{"time":1788735960,"open":292001.7733272989,"high":292241.0323996535,"low":291451.1160017605,"close":291826.5476547165},{"time":1788736020,"open":291826.5476547165,"high":292233.75239984284,"low":291456.469733268,"close":291806.33924603486},{"time":1788736080,"open":291806.33924603486,"high":292310.1923978549,"low":291553.8200736743,"close":291863.2098844742},{"time":1788736140,"open":291863.2098844742,"high":292397.5523955829,"low":291590.43661166367,"close":291918.02609956183},{"time":1788736200,"open":291918.0284910162,"high":292390.2747910953,"low":291601.71694322967,"close":291942.11272405536},{"time":1788736260,"open":291942.11272405536,"high":292313.83479245706,"low":291613.4406938549,"close":291938.20649697114},{"time":1788736320,"open":291938.20649697114,"high":292321.1147923274,"low":291656.2790542989,"close":291927.66379442153},{"time":1788736380,"open":291927.66379442153,"high":292291.99479284615,"low":291642.7940802067,"close":291914.3373505478},{"time":1788736440,"open":291914.3373505478,"high":292281.0747930407,"low":291606.7157055387,"close":291917.06178695295},{"time":1788736500,"open":291917.0717869676,"high":292175.5248037895,"low":291484.545102167,"close":291771.770470379},{"time":1788736560,"open":291771.770470379,"high":292215.5648044478,"low":291503.13229981024,"close":291812.0146683571},{"time":1788736620,"open":291812.0146683571,"high":292266.5248052857,"low":291587.6042191336,"close":291853.7121345173},{"time":1788736680,"open":291853.7121345173,"high":292561.3648101333,"low":291668.49576751055,"close":292068.8011319292},{"time":1788736740,"open":292068.8011319292,"high":292492.2048089962,"low":291809.2580272313,"close":292105.67990836984},{"time":1788736800,"open":292105.67270594847,"high":292506.75759692467,"low":291679.0132919492,"close":292014.97835681634},{"time":1788736860,"open":292014.97835681634,"high":292375.7175980012,"low":291598.3902186442,"close":291959.9012596786},{"time":1788736920,"open":291959.9012596786,"high":292332.03759836004,"low":291631.9499123782,"close":291930.0505687017},{"time":1788736980,"open":291930.0505687017,"high":292266.5175988983,"low":291531.5203514905,"close":291811.4012227112},{"time":1788737040,"open":291811.4012227112,"high":292186.43759955623,"low":291409.59732935624,"close":291668.40748403216},{"time":1788737100,"open":291668.4162758656,"high":292051.7664040515,"low":291341.71088063414,"close":291570.25279891567},{"time":1788737160,"open":291570.25279891567,"high":292153.6864062864,"low":291340.26715519576,"close":291655.4096861581},{"time":1788737220,"open":291655.4096861581,"high":292171.8864066855,"low":291463.9477111974,"close":291734.3300565298},{"time":1788737280,"open":291734.3300565298,"high":292182.80640692497,"low":291468.4099660655,"close":291777.3410418756},{"time":1788737340,"open":291777.3410418756,"high":292077.2464046102,"low":291325.7159059739,"close":291550.35748818715},{"time":1788737400,"open":291550.3646847367,"high":292150.05361755873,"low":291394.6830327937,"close":291686.19609850034},{"time":1788737460,"open":291686.19609850034,"high":292120.9336162014,"low":291457.9735569328,"close":291763.3380636729},{"time":1788737520,"open":291763.3380636729,"high":292259.2536226487,"low":291513.0911295946,"close":291806.13414821087},{"time":1788737580,"open":291806.13414821087,"high":292270.1736231577,"low":291585.84234582185,"close":291879.0672221277},{"time":1788737640,"open":291879.0672221277,"high":292310.213625024,"low":291617.6795461981,"close":291896.75096737366},{"time":1788737700,"open":291896.7301619646,"high":292397.55278799,"low":291715.52657224314,"close":291900.4056183291},{"time":1788737760,"open":291900.4056183291,"high":292623.2327824236,"low":291772.5638508511,"close":292153.4664479569},{"time":1788737820,"open":292153.4664479569,"high":292681.4727809871,"low":291871.8295287116,"close":292254.8027463899},{"time":1788737880,"open":292254.8027463899,"high":293440.74981557735,"low":292078.4701861856,"close":292587.85694826866},{"time":1788737940,"open":292587.85694826866,"high":293216.55276778934,"low":292392.0181979322,"close":292706.6518738494},{"time":1788738000,"open":292706.66549242317,"high":293078.24640706304,"low":292205.60552756494,"close":292625.26531162986},{"time":1788738060,"open":292625.26531162986,"high":293067.32640682434,"low":292218.6634284695,"close":292478.4686905982},{"time":1788738120,"open":292478.4686905982,"high":293129.2064081771,"low":292347.6206958708,"close":292698.31917893037},{"time":1788738180,"open":292698.31917893037,"high":293314.84641223546,"low":292464.1296243581,"close":292884.7384423554},{"time":1788738240,"open":292884.7384423554,"high":293041.8464062673,"low":292272.29794488504,"close":292645.23344480916},{"time":1788738300,"open":292645.22784680716,"high":293154.68080098677,"low":292344.90366316674,"close":292714.20675206196},{"time":1788738360,"open":292714.20675206196,"high":293595.1208021902,"low":292564.6068617764,"close":293057.0506617885},{"time":1788738420,"open":293057.0506617885,"high":293405.840801673,"low":292519.53059431806,"close":292928.7836540279},{"time":1788738480,"open":292928.7836540279,"high":293118.2808008873,"low":292394.73159955296,"close":292732.41297696595},{"time":1788738540,"open":292732.41297696595,"high":293453.1608018023,"low":292471.67565589165,"close":292920.3750419285},{"time":1788738600,"open":292920.3694397882,"high":293485.9151889354,"low":292492.3079955502,"close":292917.0654349983},{"time":1788738660,"open":292917.0654349983,"high":293140.11519460403,"low":292413.88103538885,"close":292730.74264973286},{"time":1788738720,"open":292730.74264973286,"high":293078.2351956184,"low":292375.8056675522,"close":292677.79552553874},{"time":1788738780,"open":292677.79552553874,"high":293005.43519681186,"low":292382.7522747847,"close":292655.29607380397},{"time":1788738840,"open":292655.29607380397,"high":293220.1951932913,"low":292439.51504822413,"close":292820.27242808434},{"time":1788738900,"open":292820.2860315531,"high":292998.1688086638,"low":292221.2450481717,"close":292596.62622185226},{"time":1788738960,"open":292596.62622185226,"high":292816.16880319215,"low":292033.87857647485,"close":292337.0634151173},{"time":1788739020,"open":292337.0634151173,"high":292845.2888040676,"low":292104.40348665445,"close":292411.6198352406},{"time":1788739080,"open":292411.6198352406,"high":292812.5288030827,"low":292137.17423723993,"close":292428.6204062283},{"time":1788739140,"open":292428.6204062283,"high":292838.00880384876,"low":292146.7169541041,"close":292442.8169508033},{"time":1788739200,"open":292442.8125582272,"high":292845.28440544626,"low":291782.66511242976,"close":292263.6317583051},{"time":1788739260,"open":292263.6317583051,"high":292623.244402106,"low":291791.69696755713,"close":292158.26716825645},{"time":1788739320,"open":292158.26716825645,"high":292785.44280454604,"low":291985.7956879317,"close":292442.06472002907},{"time":1788739380,"open":292442.06472002907,"high":292878.0444059391,"low":292053.42233791604,"close":292450.6402607603},{"time":1788739440,"open":292450.6402607603,"high":292754.28440407733,"low":292029.61563661817,"close":292340.35270763776},{"time":1788739500,"open":292340.3343135025,"high":293100.0659673416,"low":292071.574090472,"close":292544.92716755933},{"time":1788739560,"open":292544.92716755933,"high":293172.86596385617,"low":292305.02891995496,"close":292686.39734895545},{"time":1788739620,"open":292686.39734895545,"high":293089.1459678644,"low":292168.8292398949,"close":292609.77054509457},{"time":1788739680,"open":292609.77054509457,"high":293001.7859720469,"low":292174.23468408163,"close":292508.7928485965},{"time":1788739740,"open":292508.7928485965,"high":293081.86596821295,"low":292336.7300348843,"close":292657.37275578995},{"time":1788739800,"open":292657.3823677642,"high":292914.4355966462,"low":292186.021879914,"close":292508.82985499507},{"time":1788739860,"open":292508.82985499507,"high":292961.75559593487,"low":292173.5162983734,"close":292526.06334656256},{"time":1788739920,"open":292526.06334656256,"high":292768.835598835,"low":292105.98841684835,"close":292411.1472670367},{"time":1788739980,"open":292411.1472670367,"high":292816.1555981237,"low":292062.1840864216,"close":292383.2259773169},{"time":1788740040,"open":292383.2259773169,"high":292848.9155976312,"low":292113.2626240261,"close":292349.0581662613},{"time":1788740100,"open":292349.06975673983,"high":292757.9272056873,"low":291946.8666426661,"close":292288.5020761937},{"time":1788740160,"open":292288.5020761937,"high":292568.64720102854,"low":291885.4617552771,"close":292173.5457035825},{"time":1788740220,"open":292173.5457035825,"high":292481.2871988783,"low":291587.74189506855,"close":291975.1067448117},{"time":1788740280,"open":291975.1067448117,"high":292273.8071937716,"low":291484.9568463217,"close":291834.72208471614},{"time":1788740340,"open":291834.72208471614,"high":292219.2071924277,"low":291203.96556096704,"close":291615.79202159593},{"time":1788740400,"open":291615.78804108134,"high":292051.76320184086,"low":291131.5274205613,"close":291499.3726877176},{"time":1788740460,"open":291499.3726877176,"high":292201.003203477,"low":291340.06791488465,"close":291732.06565559446},{"time":1788740520,"open":291732.06565559446,"high":292259.24320411554,"low":291550.6384305036,"close":291839.1330740268},{"time":1788740580,"open":291839.1330740268,"high":292281.083204355,"low":291531.7389100322,"close":291862.4248049249},{"time":1788740640,"open":291862.4248049249,"high":292215.5632036367,"low":291414.61420464725,"close":291771.86089394835},{"time":1788740700,"open":291771.85089572886,"high":292171.87319123064,"low":291474.0325046764,"close":291774.06179949286},{"time":1788740760,"open":291774.06179949286,"high":292281.0731886858,"low":291501.99721651734,"close":291836.2155487082},{"time":1788740820,"open":291836.2155487082,"high":292353.8731869893,"low":291650.64099119016,"close":291907.5306771123},{"time":1788740880,"open":291907.5306771123,"high":292270.1531889403,"low":291584.9261978774,"close":291886.7940984712},{"time":1788740940,"open":291886.7940984712,"high":292277.43318877066,"low":291633.2705071092,"close":291899.5578237074},{"time":1788741000,"open":291899.5634263124,"high":292455.7987978953,"low":291673.10781518515,"close":291979.36911667784},{"time":1788741060,"open":291979.36911667784,"high":292605.03879728186,"low":291751.2213147696,"close":292099.47254631494},{"time":1788741120,"open":292099.47254631494,"high":292448.5187979252,"low":291630.4335799973,"close":291978.5595667755},{"time":1788741180,"open":291978.5595667755,"high":292346.59879834414,"low":291542.65239306097,"close":291887.76686354127},{"time":1788741240,"open":291887.76686354127,"high":292142.758799182,"low":291382.50360230904,"close":291729.4261480352},{"time":1788741300,"open":291729.43854090787,"high":292197.37121170835,"low":291417.8879754724,"close":291801.097199638},{"time":1788741360,"open":291801.097199638,"high":292182.8112111497,"low":291533.2490848704,"close":291804.19136636273},{"time":1788741420,"open":291804.19136636273,"high":292153.6912100323,"low":291464.7649131911,"close":291737.5592897884},{"time":1788741480,"open":291737.5592897884,"high":292048.13120598195,"low":291324.1342820483,"close":291638.6218721007},{"time":1788741540,"open":291638.6218721007,"high":292139.13120947365,"low":291339.6059615979,"close":291653.6000827932},{"time":1788741600,"open":291653.5940914331,"high":292088.16520723095,"low":291354.61440750555,"close":291688.1762289342},{"time":1788741660,"open":291688.1762289342,"high":292004.4452057384,"low":291290.6323437282,"close":291586.6064087539},{"time":1788741720,"open":291586.6064087539,"high":292139.1252081394,"low":291374.1933952427,"close":291668.1750965127},{"time":1788741780,"open":291668.1750965127,"high":292124.5652078799,"low":291383.77676891617,"close":291631.6920812293},{"time":1788741840,"open":291631.6920812293,"high":292088.16520723095,"low":291422.4318225736,"close":291694.94478315755},{"time":1788741900,"open":291694.93038489466,"high":292171.8707869185,"low":291373.14296953566,"close":291566.16292985086},{"time":1788741960,"open":291566.16292985086,"high":292106.3507889845,"low":291284.51507689216,"close":291686.5627528215},{"time":1788742020,"open":291686.5627528215,"high":292171.8707869185,"low":291236.16195622867,"close":291595.5970187008},{"time":1788742080,"open":291595.5970187008,"high":292150.0307876072,"low":291368.48695598746,"close":291721.3956982662},{"time":1788742140,"open":291721.3956982662,"high":292120.9107885254,"low":291363.7200813195,"close":291682.9731148315},{"time":1788742200,"open":291682.98071261146,"high":292055.39839807217,"low":291341.42007044965,"close":291544.15830852493},{"time":1788742260,"open":291544.15830852493,"high":292206.1633351874,"low":291372.40287794924,"close":291648.569138447},{"time":1788742320,"open":291648.569138447,"high":292164.59839747316,"low":291442.9664764062,"close":291735.1527879298},{"time":1788742380,"open":291735.1527879298,"high":292222.8383971537,"low":291383.83608213975,"close":291792.94343415153},{"time":1788742440,"open":291792.94343415153,"high":292091.7983978725,"low":291369.44517249725,"close":291528.09923047654},{"time":1788742500,"open":291528.09723216685,"high":292190.07639448607,"low":291443.52352195384,"close":291669.9081040943},{"time":1788742560,"open":291669.9081040943,"high":292139.1163951149,"low":291379.96909725294,"close":291588.66189530946},{"time":1788742620,"open":291588.66189530946,"high":292040.83639632765,"low":291166.1872794912,"close":291512.35010174615},{"time":1788742680,"open":291512.35010174615,"high":291909.7963979446,"low":291149.3972034815,"close":291486.29974875547},{"time":1788742740,"open":291486.29974875547,"high":292099.076395609,"low":291252.6886502964,"close":291610.27555865626},{"time":1788742800,"open":291610.2803572148,"high":292128.2012023308,"low":291355.26342904125,"close":291678.7512437958},{"time":1788742860,"open":291678.7512437958,"high":292062.6812020611,"low":291244.3880781641,"close":291623.26015059836},{"time":1788742920,"open":291623.26015059836,"high":292679.4474446444,"low":291460.38795438595,"close":291842.9571707592},{"time":1788742980,"open":291842.9571707592,"high":292393.92120342446,"low":291529.3372253557,"close":291923.7003139532},{"time":1788743040,"open":291923.7003139532,"high":292335.68120318477,"low":291660.4745773499,"close":291957.0470476384},{"time":1788743100,"open":291957.0518460591,"high":292390.28600895056,"low":291200.4427844979,"close":291829.30521015835},{"time":1788743160,"open":291829.30521015835,"high":292004.44600102113,"low":291282.7739937929,"close":291578.5499601796},{"time":1788743220,"open":291578.5499601796,"high":291837.00599758,"low":291079.80770887854,"close":291399.3190727341},{"time":1788743280,"open":291399.3190727341,"high":291789.6859966076,"low":290994.1833287713,"close":291324.2356638835},{"time":1788743340,"open":291324.2356638835,"high":291618.60599309165,"low":290884.3996473958,"close":291190.1183499851},{"time":1788743400,"open":291190.11516414455,"high":291473.0028011639,"low":290799.540983493,"close":291083.6594182183},{"time":1788743460,"open":291083.6594182183,"high":291735.08280368254,"low":290857.31832082564,"close":291218.17345889576},{"time":1788743520,"open":291218.17345889576,"high":291673.2028030878,"low":290799.1025752709,"close":291197.0333432874},{"time":1788743580,"open":291197.0333432874,"high":291494.84280137374,"low":290741.06468945567,"close":291052.60432486935},{"time":1788743640,"open":291052.60432486935,"high":291422.0428006741,"low":290753.18760969676,"close":291024.1224923062},{"time":1788743700,"open":291024.1256940369,"high":291487.566008133,"low":290474.7074802819,"close":290895.8267470274},{"time":1788743760,"open":290895.8267470274,"high":291378.06151697645,"low":290479.4494008934,"close":290825.75197139295},{"time":1788743820,"open":290825.75197139295,"high":291520.3260088082,"low":290673.0948394865,"close":291022.9631140287},{"time":1788743880,"open":291022.9631140287,"high":291767.39523589326,"low":290698.62780164654,"close":291117.06380354974},{"time":1788743940,"open":291117.06380354974,"high":291578.5660100087,"low":290274.7179831338,"close":291076.7775937859},{"time":1788744000,"open":291076.7627991545,"high":291225.4712005411,"low":290462.64133338095,"close":290814.4011060689},{"time":1788744060,"open":290814.4011060689,"high":291272.7911991113,"low":290459.72711800487,"close":290811.14511677856},{"time":1788744120,"open":290811.14511677856,"high":291345.59119691164,"low":290663.5640360779,"close":290923.7128346525},{"time":1788744180,"open":290923.7128346525,"high":291385.63119570183,"low":290658.5796448736,"close":290949.7877252141},{"time":1788744240,"open":290949.7877252141,"high":291298.27119834145,"low":290597.5551682938,"close":290854.54020998674},{"time":1788744300,"open":290854.54779862793,"high":291207.2787989353,"low":290464.3842439236,"close":290763.8446400881},{"time":1788744360,"open":290763.8446400881,"high":291072.5987994908,"low":290419.7285781868,"close":290665.8410976911},{"time":1788744420,"open":290665.8410976911,"high":291138.11879922054,"low":290442.8552323283,"close":290678.6380085019},{"time":1788744480,"open":290678.6380085019,"high":291305.55879852996,"low":290528.8427682458,"close":290822.6716284394},{"time":1788744540,"open":290822.6716284394,"high":291327.3987984399,"low":290613.8836374926,"close":290900.7891642272},{"time":1788744600,"open":290900.78436536767,"high":291236.39399441925,"low":290520.59829608304,"close":290797.6820045293},{"time":1788744660,"open":290797.6820045293,"high":291269.1539937437,"low":290534.48229424935,"close":290821.94201122393},{"time":1788744720,"open":290821.94201122393,"high":291309.193992918,"low":290624.4789003966,"close":290910.6378982662},{"time":1788744780,"open":290910.6378982662,"high":291502.11398893985,"low":290736.71784112044,"close":291067.0932581146},{"time":1788744840,"open":291067.0932581146,"high":291425.6739905161,"low":290765.66859832936,"close":291019.8046671507},{"time":1788744900,"open":291019.8210660358,"high":291425.69041227177,"low":290741.09166559944,"close":291016.21215441683},{"time":1788744960,"open":291016.21215441683,"high":291356.53040980076,"low":290676.97239282075,"close":290936.9065758103},{"time":1788745020,"open":290936.9065758103,"high":291363.81041006086,"low":290710.3840327914,"close":290939.5800847963},{"time":1788745080,"open":290939.5800847963,"high":291349.25040954066,"low":290667.7239429326,"close":290911.5137161299},{"time":1788745140,"open":290911.5137161299,"high":291203.65040433855,"low":290536.8979091648,"close":290819.40276353783},{"time":1788745200,"open":290819.39597159595,"high":291178.1636031075,"low":290528.44858909416,"close":290788.24175549234},{"time":1788745260,"open":290788.24175549234,"high":291149.04360274714,"low":290386.6449939425,"close":290674.9772282325},{"time":1788745320,"open":290674.9772282325,"high":291072.60360180127,"low":290407.87668439245,"close":290659.56407068315},{"time":1788745380,"open":290659.56407068315,"high":291083.52360193635,"low":290356.63836810837,"close":290630.8420416849},{"time":1788745440,"open":290630.8420416849,"high":291007.0836009905,"low":290379.1026562359,"close":290621.94073081407},{"time":1788745500,"open":290621.94793281925,"high":291200.0108197081,"low":290434.183436497,"close":290704.38476778194},{"time":1788745560,"open":290704.38476778194,"high":291105.37081619166,"low":290457.1144440631,"close":290713.38029344875},{"time":1788745620,"open":290713.38029344875,"high":291149.05081781466,"low":290513.2147745279,"close":290758.3531484379},{"time":1788745680,"open":290758.3531484379,"high":291141.77081754414,"low":290348.6326441515,"close":290654.79464739905},{"time":1788745740,"open":290654.79464739905,"high":291123.5708168679,"low":290416.2496252266,"close":290666.65137960756},{"time":1788745800,"open":290666.6401797575,"high":291079.8795994721,"low":290448.35114381975,"close":290685.4886014378},{"time":1788745860,"open":290685.4886014378,"high":291167.23959935195,"low":290505.0933077799,"close":290752.62157792435},{"time":1788745920,"open":290752.62157792435,"high":291207.2795992968,"low":290575.56926559244,"close":290765.6838321812},{"time":1788745980,"open":290765.6838321812,"high":291272.79959920666,"low":290580.74740091,"close":290798.8930865914},{"time":1788746040,"open":290798.8930865914,"high":291305.5595991616,"low":290683.127617168,"close":290913.1191829095},{"time":1788746100,"open":290913.1111843243,"high":291432.95158610825,"low":290715.07151920313,"close":291017.3034996488},{"time":1788746160,"open":291017.3034996488,"high":291440.23158589803,"low":290754.91275172745,"close":290942.08020291716},{"time":1788746220,"open":290942.08020291716,"high":291331.0315890507,"low":290765.5820605049,"close":290959.46031447436},{"time":1788746280,"open":290959.46031447436,"high":291320.111589366,"low":290724.348607422,"close":290946.7881970039},{"time":1788746340,"open":290946.7881970039,"high":291265.51159094233,"low":290717.5221305579,"close":290915.0135940692},{"time":1788746400,"open":290915.01439480274,"high":291290.9923919751,"low":290680.2095979306,"close":290888.65242493385},{"time":1788746460,"open":290888.65242493385,"high":291312.83239140466,"low":290689.671588093,"close":290913.3034019917},{"time":1788746520,"open":290913.3034019917,"high":291276.43239235535,"low":290646.9343119894,"close":290879.578598842},{"time":1788746580,"open":290879.578598842,"high":291240.0323933061,"low":290601.99182927614,"close":290847.7466406256},{"time":1788746640,"open":290847.7466406256,"high":291174.5123950173,"low":290579.4933460868,"close":290801.68052776525},{"time":1788746700,"open":290801.68972252496,"high":291149.0416014253,"low":290450.5684183974,"close":290733.28841170465},{"time":1788746760,"open":290733.28841170465,"high":291065.3216009648,"low":290441.93146836845,"close":290697.7805420387},{"time":1788746820,"open":290697.7805420387,"high":291003.4416006245,"low":290269.7873383318,"close":290524.10361306416},{"time":1788746880,"open":290524.10361306416,"high":290967.0416004243,"low":290329.3582250599,"close":290552.85325225285},{"time":1788746940,"open":290552.85325225285,"high":290952.4816003442,"low":290270.98530989105,"close":290532.2021701928},{"time":1788747000,"open":290532.19737347646,"high":290883.3167974504,"low":290273.32988648757,"close":290490.1512983331},{"time":1788747060,"open":290490.1512983331,"high":290956.1167966489,"low":290325.4698291711,"close":290548.65778425714},{"time":1788747120,"open":290548.65778425714,"high":290956.1167966489,"low":290317.31277522387,"close":290547.9614120306},{"time":1788747180,"open":290547.9614120306,"high":290974.3167964485,"low":290268.4454085263,"close":290531.5490741128},{"time":1788747240,"open":290531.5490741128,"high":290948.836796729,"low":290223.99759708747,"close":290502.08274150017},{"time":1788747300,"open":290502.07954023295,"high":291076.23358773213,"low":290386.631042854,"close":290600.7322020134},{"time":1788747360,"open":290600.7322020134,"high":291047.11358837364,"low":290384.5525218558,"close":290619.20707217173},{"time":1788747420,"open":290619.20707217173,"high":291167.23358572746,"low":290491.1927697922,"close":290735.0501229404},{"time":1788747480,"open":290735.0501229404,"high":291312.83358251996,"low":290517.96401764394,"close":290819.18242139294},{"time":1788747540,"open":290819.18242139294,"high":291352.87358163786,"low":290664.60729649634,"close":290942.56886094227},{"time":1788747600,"open":290942.5668715823,"high":291454.7915865302,"low":290795.7374223521,"close":291046.65222993016},{"time":1788747660,"open":291046.65222993016,"high":291422.0315874759,"low":290804.9492769098,"close":291044.2324534059},{"time":1788747720,"open":291044.2324534059,"high":291327.39159020793,"low":290745.2465706157,"close":290975.52185524564},{"time":1788747780,"open":290975.52185524564,"high":291305.55159083835,"low":290703.05114490073,"close":290924.29259221896},{"time":1788747840,"open":290924.29259221896,"high":291407.47158789623,"low":290705.4194810354,"close":290974.25367293344},{"time":1788747900,"open":290974.2564719924,"high":291429.31439070223,"low":290819.9561621468,"close":291052.972984498},{"time":1788747960,"open":291052.972984498,"high":291520.3143889507,"low":290903.19503304857,"close":291099.17266336794},{"time":1788748020,"open":291099.17266336794,"high":291509.39438916085,"low":290883.492637487,"close":291117.4379112777},{"time":1788748080,"open":291117.4379112777,"high":291625.8743869189,"low":290986.7744807458,"close":291184.5027320957},{"time":1788748140,"open":291184.5027320957,"high":291724.15438502724,"low":291031.65409004164,"close":291271.23882998753},{"time":1788748200,"open":291271.2404364191,"high":291702.31599425664,"low":291043.80708416394,"close":291288.39158127864},{"time":1788748260,"open":291288.39158127864,"high":291709.59599415667,"low":291074.4900538422,"close":291326.4377747963},{"time":1788748320,"open":291326.4377747963,"high":291600.39599565626,"low":291047.35669574724,"close":291249.54938210984},{"time":1788748380,"open":291249.54938210984,"high":291574.91599600617,"low":290989.7739433479,"close":291221.76392857253},{"time":1788748440,"open":291221.76392857253,"high":291563.9959961561,"low":290999.44939082215,"close":291203.9011879944},{"time":1788748500,"open":291203.9107855891,"high":292327.2690845582,"low":291019.66188509774,"close":291353.5251140045},{"time":1788748560,"open":291353.5251140045,"high":292120.9256163263,"low":291278.3217766387,"close":291591.14861919644},{"time":1788748620,"open":291591.14861919644,"high":292033.5656146467,"low":291349.83053346985,"close":291606.54595806374},{"time":1788748680,"open":291606.54595806374,"high":292955.4633413666,"low":291523.5674683102,"close":291993.9961870053},{"time":1788748740,"open":291993.9961870053,"high":292969.0456326323,"low":291960.4676789705,"close":292402.93880537763},{"time":1788748800,"open":292402.9259780011,"high":293096.43277728173,"low":292008.8501847471,"close":292429.73863345926},{"time":1788748860,"open":292429.73863345926,"high":292932.6327813182,"low":292118.5263707967,"close":292421.6257311387},{"time":1788748920,"open":292421.6257311387,"high":292768.8327853547,"low":292120.47449065925,"close":292356.4412386708},{"time":1788748980,"open":292356.4412386708,"high":292630.5127887633,"low":291935.2242240621,"close":292176.80329063954},{"time":1788749040,"open":292176.80329063954,"high":292521.3127914543,"low":291850.8739791225,"close":292084.8880980766},{"time":1788749100,"open":292084.8984944817,"high":292466.7232027955,"low":291734.1313366404,"close":292021.7602435326},{"time":1788749160,"open":292021.7602435326,"high":292543.1632036326,"low":291815.85371718573,"close":292071.408455189},{"time":1788749220,"open":292071.408455189,"high":292488.56320303463,"low":291835.762728901,"close":292047.3829546781},{"time":1788749280,"open":292047.3829546781,"high":292419.40320227726,"low":291770.3147160418,"close":292012.1910112328},{"time":1788749340,"open":292012.1910112328,"high":292510.40320327383,"low":291801.4145118616,"close":292013.8400786671},{"time":1788749400,"open":292013.83528099285,"high":292466.71839768055,"low":291767.88919753244,"close":292004.0108382108},{"time":1788749460,"open":292004.0108382108,"high":292412.11839797965,"low":291773.4946403786,"close":291977.5456628641},{"time":1788749520,"open":291977.5456628641,"high":292321.1183984782,"low":291661.7943224189,"close":291882.7235873417},{"time":1788749580,"open":291882.7235873417,"high":292186.4383992161,"low":291510.22545503895,"close":291766.43026930664},{"time":1788749640,"open":291766.43026930664,"high":292051.75839995395,"low":291322.0138547041,"close":291588.1749370853},{"time":1788749700,"open":291588.1689398248,"high":291935.27239619254,"low":291236.30183322116,"close":291459.8077419075},{"time":1788749760,"open":291459.8077419075,"high":291997.1523945808,"low":291185.0636652821,"close":291446.2598503772},{"time":1788749820,"open":291446.2598503772,"high":291760.5524007433,"low":290756.77957639424,"close":291132.0814916106},{"time":1788749880,"open":291132.0814916106,"high":291341.95241164626,"low":290580.48030998855,"close":290887.75807347643},{"time":1788749940,"open":290887.75807347643,"high":291232.7524144905,"low":290332.8995311719,"close":290651.5432958641},{"time":1788750000,"open":290651.5616572884,"high":291101.7308077666,"low":290323.5150835451,"close":290555.5649382857},{"time":1788750060,"open":290555.5649382857,"high":291141.7708092532,"low":290255.5396750383,"close":290531.5479517476},{"time":1788750120,"open":290531.5479517476,"high":291411.13081925374,"low":290531.5479517476,"close":290861.0285750434},{"time":1788750180,"open":290861.0285750434,"high":291451.17082074034,"low":290785.17299879284,"close":291014.2486384929},{"time":1788750240,"open":291014.2486384929,"high":291447.53082060517,"low":290726.17321115243,"close":290963.11984784494},{"time":1788750300,"open":290963.1006466839,"high":291436.5915877922,"low":290707.55839859793,"close":290966.31270290806},{"time":1788750360,"open":290966.31270290806,"high":291320.11159115436,"low":290615.832927634,"close":290885.33375941304},{"time":1788750420,"open":290885.33375941304,"high":291221.8315939912,"low":290466.2536647751,"close":290771.0972777116},{"time":1788750480,"open":290771.0972777116,"high":291036.1915993496,"low":290244.41200851253,"close":290514.40678130905},{"time":1788750540,"open":290514.40678130905,"high":290974.31160113576,"low":290212.8379555684,"close":290471.2650307649},{"time":1788750600,"open":290471.26661754254,"high":290901.51319236506,"low":290228.9260537516,"close":290468.9332477671},{"time":1788750660,"open":290468.9332477671,"high":290912.4331921095,"low":290250.24665567884,"close":290485.16571086197},{"time":1788750720,"open":290485.16571086197,"high":290861.4731933021,"low":290170.0868222719,"close":290375.67954042327},{"time":1788750780,"open":290375.67954042327,"high":290828.71319406875,"low":290083.3840736483,"close":290388.8044817597},{"time":1788750840,"open":290388.8044817597,"high":290810.51319449465,"low":290159.50777839706,"close":290374.013442184},{"time":1788750900,"open":290374.0278359907,"high":290810.5276099386,"low":290157.6446167199,"close":290380.8168118093},{"time":1788750960,"open":290380.8168118093,"high":290839.6476107006,"low":290149.5122951954,"close":290409.7424703622},{"time":1788751020,"open":290409.7424703622,"high":290701.32760708104,"low":290051.1574801155,"close":290292.88344993495},{"time":1788751080,"open":290292.88344993495,"high":290861.4876112721,"low":290035.1638014628,"close":290188.84402743285},{"time":1788751140,"open":290188.84402743285,"high":290872.40761155786,"low":290188.84402743285,"close":290440.7815734638},{"time":1788751200,"open":290440.7859728205,"high":290901.53201865556,"low":290281.34104991984,"close":290481.40485322813},{"time":1788751260,"open":290481.40485322813,"high":290930.65201985865,"low":290352.69371187844,"close":290523.198984309},{"time":1788751320,"open":290523.198984309,"high":290905.1720188059,"low":290291.2983395817,"close":290496.31690438185},{"time":1788751380,"open":290496.31690438185,"high":290941.5720203098,"low":290309.0451487198,"close":290531.28599744535},{"time":1788751440,"open":290531.28599744535,"high":290905.1720188059,"low":290179.6332413616,"close":290451.2554255531},{"time":1788751500,"open":290451.2418261802,"high":290785.03839884134,"low":290017.4413161855,"close":290282.7793981676},{"time":1788751560,"open":290282.7793981676,"high":290810.51839870104,"low":289976.69564279047,"close":290208.8646612306},{"time":1788751620,"open":290208.8646612306,"high":290730.43839914195,"low":290081.1877388883,"close":290317.6453644683},{"time":1788751680,"open":290317.6453644683,"high":290690.39839936246,"low":290010.3778598411,"close":290240.65818900237},{"time":1788751740,"open":290240.65818900237,"high":290566.6384000439,"low":289982.8336243142,"close":290203.8512353759},{"time":1788751800,"open":290203.8588314899,"high":290679.4860079861,"low":289979.04627056944,"close":290230.99326215516},{"time":1788751860,"open":290230.99326215516,"high":290690.40600821184,"low":289904.5570274994,"close":290212.6774050154},{"time":1788751920,"open":290212.6774050154,"high":290526.60600482626,"low":289909.08537236165,"close":290083.9072767125},{"time":1788751980,"open":290083.9072767125,"high":290701.32600843755,"low":289995.2142725157,"close":290222.10267431464},{"time":1788752040,"open":290222.10267431464,"high":290632.16600700805,"low":290032.6663443825,"close":290222.2035715508},{"time":1788752100,"open":290222.20437071356,"high":290661.2868079818,"low":289930.05515414523,"close":290162.5289579191},{"time":1788752160,"open":290162.5289579191,"high":290566.6468057651,"low":289896.52959507494,"close":290112.8853839798},{"time":1788752220,"open":290112.8853839798,"high":290519.32680465677,"low":289832.2084754796,"close":290062.8703134254},{"time":1788752280,"open":290062.8703134254,"high":290399.20680184325,"low":289834.0766125535,"close":290006.8944635115},{"time":1788752340,"open":290006.8944635115,"high":290721.6498055097,"low":289780.1778783869,"close":289993.21236966475},{"time":1788752400,"open":289993.2075767602,"high":290362.80200197763,"low":289740.6129448522,"close":289942.43260942504},{"time":1788752460,"open":289942.43260942504,"high":290720.20523931744,"low":289494.70324342145,"close":289757.2924457701},{"time":1788752520,"open":289757.2924457701,"high":290311.84200162627,"low":289567.8109432162,"close":289788.53579387726},{"time":1788752580,"open":289788.53579387726,"high":290322.7620017016,"low":289609.39581013547,"close":289843.2674505029},{"time":1788752640,"open":289843.2674505029,"high":290355.5220019274,"low":289666.30374178564,"close":289880.5124328202},{"time":1788752700,"open":289880.5008379801,"high":290337.31038869004,"low":289678.96764309576,"close":289893.3235854758},{"time":1788752760,"open":289893.3235854758,"high":290282.71039049746,"low":289681.2009139251,"close":289886.2589389996},{"time":1788752820,"open":289886.2589389996,"high":290319.11038929253,"low":289700.40914833214,"close":289892.9395996205},{"time":1788752880,"open":289892.9395996205,"high":290311.8303895335,"low":289708.1316137668,"close":289894.43944538047},{"time":1788752940,"open":289894.43944538047,"high":290253.5903914615,"low":289694.7250661206,"close":289853.2556739294},{"time":1788753000,"open":289853.26886811963,"high":290253.60360387503,"low":289599.8257349717,"close":289801.78526040853},{"time":1788753060,"open":289801.78526040853,"high":290264.52360401064,"low":289657.73446584365,"close":289854.1937738187},{"time":1788753120,"open":289854.1937738187,"high":290206.2836032875,"low":289572.51511197566,"close":289783.0617718733},{"time":1788753180,"open":289783.0617718733,"high":290140.763602474,"low":289427.46103031444,"close":289594.3528746859},{"time":1788753240,"open":289594.3528746859,"high":290326.4036047789,"low":289527.3850993188,"close":289774.2878616185},{"time":1788753300,"open":289774.28106364695,"high":290373.7167933325,"low":289645.966555152,"close":289868.45096200076},{"time":1788753360,"open":289868.45096200076,"high":290399.1967930511,"low":289723.14655334846,"close":289955.48202383885},{"time":1788753420,"open":289955.48202383885,"high":290435.5967926491,"low":289631.0027192318,"close":289898.4856503684},{"time":1788753480,"open":289898.4856503684,"high":290428.3167927295,"low":289527.1743562449,"close":289886.4143138331},{"time":1788753540,"open":289886.4143138331,"high":290180.7967954629,"low":289469.82572819205,"close":289700.9301312726},{"time":1788753600,"open":289700.93453007704,"high":290195.3612016139,"low":289414.80526433326,"close":289579.7532071422},{"time":1788753660,"open":289579.7532071422,"high":290326.4012021565,"low":289570.9135900906,"close":289826.7766034103},{"time":1788753720,"open":289826.7766034103,"high":290290.0012020058,"low":289539.85799038626,"close":289779.77342928405},{"time":1788753780,"open":289779.77342928405,"high":290224.4812017345,"low":289480.93299065105,"close":289692.83800569724},{"time":1788753840,"open":289692.83800569724,"high":290239.0412017948,"low":289505.43056912196,"close":289725.0729996381},{"time":1788753900,"open":289725.0813983664,"high":290249.9696157841,"low":289560.06393279356,"close":289777.6186202726},{"time":1788753960,"open":289777.6186202726,"high":290188.08961373405,"low":289573.6985244586,"close":289757.6611332145},{"time":1788754020,"open":289757.6611332145,"high":290275.44961662823,"low":289562.6984562394,"close":289753.59877148195},{"time":1788754080,"open":289753.59877148195,"high":290282.7296168694,"low":289674.5516817558,"close":289851.6861231419},{"time":1788754140,"open":289851.6861231419,"high":290282.7296168694,"low":289644.043362294,"close":289844.7894118244},{"time":1788754200,"open":289844.78220890905,"high":290249.9624027997,"low":289615.1917343917,"close":289838.9074333644},{"time":1788754260,"open":289838.9074333644,"high":290173.5224021669,"low":289598.5875495324,"close":289784.80439125356},{"time":1788754320,"open":289784.80439125356,"high":290155.32240201626,"low":289403.66700700467,"close":289669.93297962664},{"time":1788754380,"open":289669.93297962664,"high":290126.20240177517,"low":289356.66852999426,"close":289502.83053753135},{"time":1788754440,"open":289502.83053753135,"high":290373.7224038242,"low":289502.83053753135,"close":289739.8250520422},{"time":1788754500,"open":289739.8170533205,"high":290439.23438633647,"low":289739.8170533205,"close":289946.07409174944},{"time":1788754560,"open":289946.07409174944,"high":290431.9543864772,"low":289630.75473913766,"close":289900.1175192088},{"time":1788754620,"open":289900.1175192088,"high":290322.7543885878,"low":289630.7767964749,"close":289838.35724689695},{"time":1788754680,"open":289838.35724689695,"high":290315.4743887285,"low":289802.77739836037,"close":289834.9803813106},{"time":1788754740,"open":289834.9803813106,"high":290417.39438675856,"low":289736.659870178,"close":289953.2283751056},{"time":1788754800,"open":289953.23157938843,"high":290428.31759608054,"low":289856.4382000497,"close":290028.06952572876},{"time":1788754860,"open":290028.06952572876,"high":290428.31759608054,"low":289827.78170350357,"close":289993.61023427243},{"time":1788754920,"open":289993.61023427243,"high":290428.31759608054,"low":289827.9037481351,"close":290004.6065385441},{"time":1788754980,"open":290004.6065385441,"high":290428.31759608054,"low":289857.9811375801,"close":290008.2621456549},{"time":1788755040,"open":290008.2621456549,"high":290428.31759608054,"low":289777.53164754884,"close":289931.7302216217},{"time":1788755100,"open":289931.73781893525,"high":290395.56520581926,"low":289755.1019377155,"close":289975.0512197332},{"time":1788755160,"open":289975.0512197332,"high":290002.04479876475,"low":289773.7946736377,"close":289933.9269861914},{"time":1788755220,"open":289933.9269861914,"high":290402.8452059498,"low":289765.32406722376,"close":289963.1739204609},{"time":1788755280,"open":289963.1739204609,"high":290399.20520588453,"low":289603.6725816326,"close":289885.02075099864},{"time":1788755340,"open":289885.02075099864,"high":290268.1652035354,"low":289549.4439999463,"close":289775.10445795715},{"time":1788755400,"open":289775.10326260224,"high":290180.80400494084,"low":289451.38494188106,"close":289718.6329639267},{"time":1788755460,"open":289718.6329639267,"high":290184.4440049911,"low":289455.9696107846,"close":289702.57214089256},{"time":1788755520,"open":289702.57214089256,"high":290177.16400489066,"low":289548.11148014537,"close":289727.12173674145},{"time":1788755580,"open":289727.12173674145,"high":290242.68400579493,"low":289558.46124514437,"close":289790.48345809337},{"time":1788755640,"open":289790.48345809337,"high":290235.40400569444,"low":289470.47957729315,"close":289671.34456282045},{"time":1788755700,"open":289671.3357669024,"high":290162.5951938545,"low":289307.637294809,"close":289588.4229677869},{"time":1788755760,"open":289588.4229677869,"high":290115.27519463823,"low":289426.5745494066,"close":289683.1743205551},{"time":1788755820,"open":289683.1743205551,"high":290239.03519258834,"low":289539.0880081673,"close":289777.96417714603},{"time":1788755880,"open":289777.96417714603,"high":290257.2351922869,"low":289575.7236044241,"close":289801.19325411355},{"time":1788755940,"open":289801.19325411355,"high":290206.27519313095,"low":289598.3038292961,"close":289776.4523054857},{"time":1788756000,"open":289776.4571052353,"high":290290.0,"low":289501.5326449471,"close":289758.3464125413},{"time":1788756060,"open":289758.3464125413,"high":290249.96,"low":289595.0760380169,"close":289793.4080411915},{"time":1788756120,"open":289793.4080411915,"high":290199.0,"low":289610.74137575837,"close":289794.94140809105},{"time":1788756180,"open":289794.94140809105,"high":290275.44,"low":289648.21809327893,"close":289835.80874166574},{"time":1788756240,"open":289835.80874166574,"high":290381.0,"low":289769.9116597204,"close":289965.58395850955},{"time":1788756300,"open":289965.5931598268,"high":290428.32921600103,"low":289801.69196710584,"close":289999.62401115685},{"time":1788756360,"open":289999.62401115685,"high":290475.6492175026,"low":289758.02106865624,"close":290002.99222541327},{"time":1788756420,"open":290002.99222541327,"high":290435.6092162321,"low":289835.8245616826,"close":290039.0391448047},{"time":1788756480,"open":290039.0391448047,"high":290453.8092168096,"low":289841.4474818469,"close":290018.08605147846},{"time":1788756540,"open":290018.08605147846,"high":290544.80921969726,"low":289898.06852250284,"close":290048.86273068027},{"time":1788756600,"open":290048.83872794063,"high":290406.4651829733,"low":289828.6511794256,"close":290012.9284887187},{"time":1788756660,"open":290012.9284887187,"high":290475.6251794446,"low":289834.1157977948,"close":290026.1913733668},{"time":1788756720,"open":290026.1913733668,"high":290380.98518427333,"low":289735.8101763514,"close":289907.53946277656},{"time":1788756780,"open":289907.53946277656,"high":290355.50518557336,"low":289796.5518575969,"close":289957.1695403639},{"time":1788756840,"open":289957.1695403639,"high":290330.0251868734,"low":289663.0118839623,"close":289876.38490773726},{"time":1788756900,"open":289876.4064943254,"high":290501.12681125454,"low":289718.4122869633,"close":290001.4216869622},{"time":1788756960,"open":290001.4216869622,"high":290424.68680946226,"low":289742.8075800408,"close":289953.04565571185},{"time":1788757020,"open":289953.04565571185,"high":290504.7668113399,"low":289826.3102851537,"close":290045.53409834683},{"time":1788757080,"open":290045.53409834683,"high":290555.72681253473,"low":289929.6230137946,"close":290104.429052045},{"time":1788757140,"open":290104.429052045,"high":290508.40681142523,"low":289949.5647186799,"close":290120.3928288895},{"time":1788757200,"open":290120.38402707357,"high":290566.63799743616,"low":289883.62382211385,"close":290076.4156862342},{"time":1788757260,"open":290076.4156862342,"high":290603.0379971853,"low":289944.65084943845,"close":290119.7812325771},{"time":1788757320,"open":290119.7812325771,"high":290599.3979972104,"low":289923.2954997556,"close":290180.6540189468},{"time":1788757380,"open":290180.6540189468,"high":290570.2779974111,"low":289917.5227588784,"close":290127.34111224086},{"time":1788757440,"open":290127.34111224086,"high":290650.3579968592,"low":289959.16098580905,"close":290160.6514144239},{"time":1788757500,"open":290160.6430154805,"high":290770.46957943594,"low":290000.0347829677,"close":290258.00419323664},{"time":1788757560,"open":290258.00419323664,"high":290686.7495824363,"low":289968.4885328823,"close":290239.45199286594},{"time":1788757620,"open":290239.45199286594,"high":290562.9895868716,"low":289963.62511771405,"close":290169.2935871857},{"time":1788757680,"open":290169.2935871857,"high":290493.8295893501,"low":289961.3605987326,"close":290112.3387889253},{"time":1788757740,"open":290112.3387889253,"high":290646.70958387124,"low":289914.46240768523,"close":290135.0638635616},{"time":1788757800,"open":290135.0846597623,"high":290603.05041518004,"low":289927.36239086295,"close":290150.87576201465},{"time":1788757860,"open":290150.87576201465,"high":290559.37041361455,"low":289871.89460247057,"close":290062.035144567},{"time":1788757920,"open":290062.035144567,"high":290446.5304095704,"low":289738.3652505697,"close":289950.6742106955},{"time":1788757980,"open":289950.6742106955,"high":290628.5304160932,"low":289760.227926255,"close":290078.3343206973},{"time":1788758040,"open":290078.3343206973,"high":290712.2504190937,"low":290076.3999307076,"close":290297.11910779076},{"time":1788758100,"open":290297.1015028554,"high":291176.512325141,"low":290051.96359627944,"close":290397.1704270209},{"time":1788758160,"open":290397.1704270209,"high":290886.95278464904,"low":290281.9632225931,"close":290478.70462771377},{"time":1788758220,"open":290478.70462771377,"high":290996.1527819404,"low":290296.9803348975,"close":290532.2907075329},{"time":1788758280,"open":290532.2907075329,"high":291127.19277869,"low":290370.0856395172,"close":290610.1030509543},{"time":1788758340,"open":290610.1030509543,"high":290952.47278302384,"low":290331.04464490025,"close":290522.5796319101},{"time":1788758400,"open":290522.5924364474,"high":290937.92560622783,"low":290265.3110326986,"close":290487.4341507689},{"time":1788758460,"open":290487.4341507689,"high":290886.96560524584,"low":290262.2652801109,"close":290471.5537923482},{"time":1788758520,"open":290471.5537923482,"high":290988.88560720976,"low":290277.6074652762,"close":290528.04568738426},{"time":1788758580,"open":290528.04568738426,"high":291032.5656080515,"low":290369.9012008245,"close":290586.7735506965},{"time":1788758640,"open":290586.7735506965,"high":291119.92560973484,"low":290460.13755429216,"close":290686.34832319093},{"time":1788758700,"open":290686.34992173116,"high":291236.4072135445,"low":290489.36935399345,"close":290752.1115404127},{"time":1788758760,"open":290752.1115404127,"high":291149.0472113807,"low":290463.63700321555,"close":290697.6653989592},{"time":1788758820,"open":290697.6653989592,"high":291036.20720858575,"low":290380.629110597,"close":290601.62379062996},{"time":1788758880,"open":290601.62379062996,"high":291025.2872083153,"low":290326.23647928843,"close":290576.49314662616},{"time":1788758940,"open":290576.49314662616,"high":291018.007208135,"low":290388.3384904202,"close":290596.2370764629},{"time":1788759000,"open":290596.23987584806,"high":290956.1300094543,"low":290293.35737584764,"close":290541.8363595216},{"time":1788759060,"open":290541.8363595216,"high":291021.6500117083,"low":290376.9828678877,"close":290591.7220097173},{"time":1788759120,"open":290591.7220097173,"high":290967.05000983,"low":290363.555719784,"close":290588.1056779555},{"time":1788759180,"open":290588.1056779555,"high":290934.290008703,"low":290371.26647336356,"close":290575.6800544748},{"time":1788759240,"open":290575.6800544748,"high":290992.53001070657,"low":290337.1340519096,"close":290556.93464941974},{"time":1788759300,"open":290556.93185212585,"high":290963.40720849764,"low":290277.0916319529,"close":290516.73030640493},{"time":1788759360,"open":290516.73030640493,"high":291010.72720966995,"low":290353.5487746098,"close":290582.9049891233},{"time":1788759420,"open":290582.9049891233,"high":291018.0072098503,"low":290341.8505982574,"close":290497.9138364549},{"time":1788759480,"open":290497.9138364549,"high":291054.40721075214,"low":290359.27758144797,"close":290609.2800664685},{"time":1788759540,"open":290609.2800664685,"high":290996.16720930923,"low":290413.1649083511,"close":290634.4397701578},{"time":1788759600,"open":290634.43256981025,"high":290996.16000000003,"low":290360.58161392977,"close":290581.82456729293},{"time":1788759660,"open":290581.82456729293,"high":291007.08,"low":290403.3926598566,"close":290593.06766047294},{"time":1788759720,"open":290593.06766047294,"high":291025.28,"low":290429.05008384754,"close":290628.6808310134},{"time":1788759780,"open":290628.6808310134,"high":291003.44,"low":290393.9001995336,"close":290615.3147269767},{"time":1788759840,"open":290615.3147269767,"high":291028.92,"low":290427.4373829663,"close":290621.19283991674},{"time":1788759900,"open":290621.2028383184,"high":291028.93001242896,"low":290382.97295321233,"close":290536.0099418278},{"time":1788759960,"open":290536.0099418278,"high":291018.0100120533,"low":290327.476933282,"close":290483.90120753174},{"time":1788760020,"open":290483.90120753174,"high":290977.9700106758,"low":290347.07024132926,"close":290574.9054615321},{"time":1788760080,"open":290574.9054615321,"high":291007.0900116776,"low":290392.5938835482,"close":290597.77510616963},{"time":1788760140,"open":290597.77510616963,"high":291018.0100120533,"low":290351.2440079632,"close":290608.0960515196},{"time":1788760200,"open":290608.08005482843,"high":290956.11399407545,"low":290232.6500878502,"close":290510.57711362874},{"time":1788760260,"open":290510.57711362874,"high":290774.1139978323,"low":290186.2252683385,"close":290421.9220925316},{"time":1788760320,"open":290421.9220925316,"high":290952.4739941506,"low":290181.4778939999,"close":290458.69051300024},{"time":1788760380,"open":290458.69051300024,"high":290908.7939950522,"low":290282.814991685,"close":290536.6851423654},{"time":1788760440,"open":290536.6851423654,"high":290850.5539962544,"low":290175.1302162562,"close":290326.3994962687},{"time":1788760500,"open":290326.41708097485,"high":290737.7316082026,"low":290112.95526780805,"close":290352.9299013766},{"time":1788760560,"open":290352.9299013766,"high":290715.8916073306,"low":290104.4663884943,"close":290322.1234241534},{"time":1788760620,"open":290322.1234241534,"high":290723.17160762125,"low":290110.5046314124,"close":290311.49046160566},{"time":1788760680,"open":290311.49046160566,"high":290686.77160616795,"low":290109.1925224304,"close":290319.67665699136},{"time":1788760740,"open":290319.67665699136,"high":290715.8916073306,"low":290105.80814907694,"close":290306.2431592217},{"time":1788760800,"open":290306.2355674853,"high":290690.4040045305,"low":290045.92318601307,"close":290267.79130688246},{"time":1788760860,"open":290267.79130688246,"high":290683.12400443025,"low":290019.83252338023,"close":290262.9540720454},{"time":1788760920,"open":290262.9540720454,"high":290675.84400432993,"low":290062.38399292296,"close":290276.33099143894},{"time":1788760980,"open":290276.33099143894,"high":290774.1240056839,"low":290106.305179013,"close":290253.01603021164},{"time":1788761040,"open":290253.01603021164,"high":290861.4840068873,"low":290162.1025398758,"close":290397.7734368187},{"time":1788761100,"open":290397.77263641916,"high":290890.6032055306,"low":290265.35522741394,"close":290485.1172333339},{"time":1788761160,"open":290485.1172333339,"high":290897.88320561085,"low":290273.5773878804,"close":290473.7086484012},{"time":1788761220,"open":290473.7086484012,"high":290883.3232054504,"low":290115.54195356095,"close":290361.1234867669},{"time":1788761280,"open":290361.1234867669,"high":290704.9632034849,"low":290174.8956145666,"close":290362.5878103766},{"time":1788761340,"open":290362.5878103766,"high":290846.92320504924,"low":290212.87196231727,"close":290450.0939114242},{"time":1788761400,"open":290450.0815094851,"high":290795.9507877803,"low":290197.71821640315,"close":290397.67843402346},{"time":1788761460,"open":290397.67843402346,"high":290774.1107884722,"low":290155.26812000497,"close":290365.3619346309},{"time":1788761520,"open":290365.3619346309,"high":290832.35078662715,"low":290232.6973938511,"close":290424.7912220316},{"time":1788761580,"open":290424.7912220316,"high":290832.35078662715,"low":290257.10564413486,"close":290444.28591145034},{"time":1788761640,"open":290444.28591145034,"high":290854.19078593527,"low":290240.27772186144,"close":290435.6522370025},{"time":1788761700,"open":290435.6542392935,"high":290850.5527912019,"low":290177.7917828851,"close":290422.2634163661},{"time":1788761760,"open":290422.2634163661,"high":290741.35279390845,"low":290184.8429213522,"close":290392.2328637188},{"time":1788761820,"open":290392.2328637188,"high":290712.2327946302,"low":290102.3106554226,"close":290330.3054545835},{"time":1788761880,"open":290330.3054545835,"high":290661.27279589325,"low":290019.9990121382,"close":290263.9936107853},{"time":1788761940,"open":290263.9936107853,"high":290628.51279670524,"low":289906.3247095615,"close":290159.36618120683},{"time":1788762000,"open":290159.3757718437,"high":290497.48240176536,"low":289880.85457759904,"close":290077.9221400283},{"time":1788762060,"open":290077.9221400283,"high":290472.0024015547,"low":289884.7599739199,"close":290093.1269320425},{"time":1788762120,"open":290093.1269320425,"high":290610.3224026983,"low":289953.73511370993,"close":290183.0661931056},{"time":1788762180,"open":290183.0661931056,"high":290577.56240242743,"low":289982.73024251976,"close":290171.6281342558},{"time":1788762240,"open":290171.6281342558,"high":290621.2424027886,"low":290011.821619287,"close":290242.71484836243},{"time":1788762300,"open":290242.70724908955,"high":290643.07479321363,"low":289925.8349155019,"close":290198.75377471483},{"time":1788762360,"open":290198.75377471483,"high":290686.75479243114,"low":289953.78242670343,"close":290246.9470914659},{"time":1788762420,"open":290246.9470914659,"high":290475.6347962133,"low":289941.6849538078,"close":290130.6608182774},{"time":1788762480,"open":290130.6608182774,"high":290486.55479601765,"low":290015.5289119776,"close":290079.08363232063},{"time":1788762540,"open":290079.08363232063,"high":290439.2347968654,"low":289864.94906839106,"close":290071.75571711047},{"time":1788762600,"open":290071.76131353085,"high":290548.44040052616,"low":289928.324588889,"close":290140.9457542626},{"time":1788762660,"open":290140.9457542626,"high":290577.5604005663,"low":289923.4085438051,"close":290136.58964169084},{"time":1788762720,"open":290136.58964169084,"high":290544.80040052114,"low":289865.06718829763,"close":290122.461433572},{"time":1788762780,"open":290122.461433572,"high":290457.4404004007,"low":290015.17329013016,"close":290079.41288027546},{"time":1788762840,"open":290079.41288027546,"high":290490.2004004459,"low":289892.599682642,"close":290088.65713932225},{"time":1788762900,"open":290088.66393856413,"high":290512.0472096413,"low":289939.1925550137,"close":290152.957488707},{"time":1788762960,"open":290152.957488707,"high":290530.247210093,"low":289953.9002578011,"close":290179.02685194626},{"time":1788763020,"open":290179.02685194626,"high":290559.36721081566,"low":289903.5620908438,"close":290143.35682026827},{"time":1788763080,"open":290143.35682026827,"high":290373.7272062086,"low":289857.5182237739,"close":290061.03462230915},{"time":1788763140,"open":290061.03462230915,"high":290074.1551987742,"low":289839.2547542464,"close":290055.0724989166},{"time":1788763200,"open":290055.0748992124,"high":290424.6896108278,"low":289886.12568783027,"close":290062.38071505685},{"time":1788763260,"open":290062.38071505685,"high":290482.9296127551,"low":289872.33301205124,"close":290107.8954444636},{"time":1788763320,"open":290107.8954444636,"high":290417.4096105869,"low":289855.7345867775,"close":290061.70070748404},{"time":1788763380,"open":290061.70070748404,"high":290391.9296097437,"low":289727.9594454358,"close":290006.75318740687},{"time":1788763440,"open":290006.75318740687,"high":290333.6896078164,"low":289762.51541323826,"close":289972.23022442864},{"time":1788763500,"open":289972.22182829183,"high":290337.3212012286,"low":289733.3097725054,"close":289963.1462711537},{"time":1788763560,"open":289963.1462711537,"high":290326.4012011834,"low":289755.13081244804,"close":289952.30670223036},{"time":1788763620,"open":289952.30670223036,"high":290330.0412011985,"low":289759.1590291517,"close":289971.34037779004},{"time":1788763680,"open":289971.34037779004,"high":290319.12120115326,"low":289745.4414954076,"close":289955.5257522098},{"time":1788763740,"open":289955.5257522098,"high":290344.6012012587,"low":289820.56306467165,"close":289993.70964686404},{"time":1788763800,"open":289993.71204672236,"high":290337.3236039305,"low":289751.1065764177,"close":289963.0391899778},{"time":1788763860,"open":289963.0391899778,"high":290337.3236039305,"low":289757.35540326644,"close":289971.5447181497},{"time":1788763920,"open":289971.5447181497,"high":290322.76360374974,"low":289760.8826476245,"close":289966.0166888289},{"time":1788763980,"open":289966.0166888289,"high":290319.12360370456,"low":289916.05066621926,"close":289956.413225196},{"time":1788764040,"open":289956.413225196,"high":290330.0436038401,"low":289753.5743632951,"close":289962.321981975},{"time":1788764100,"open":289962.32918116724,"high":290322.77081189107,"low":289926.60885360144,"close":289964.11843708897},{"time":1788764160,"open":289964.11843708897,"high":290337.33081243327,"low":289924.2115632787,"close":289968.5302723596},{"time":1788764220,"open":289968.5302723596,"high":290344.61081270437,"low":289749.31818677665,"close":289956.41177059355},{"time":1788764280,"open":289956.41177059355,"high":290337.33081243327,"low":289733.86690874293,"close":289925.6844762732},{"time":1788764340,"open":289925.6844762732,"high":290344.61081270437,"low":289770.8414750378,"close":289965.322469175},{"time":1788764400,"open":289965.3132703243,"high":290253.60160131915,"low":289691.3579565067,"close":289891.8001038433},{"time":1788764460,"open":289891.8001038433,"high":290235.4016012188,"low":289679.6651072082,"close":289866.7126336076},{"time":1788764520,"open":289866.7126336076,"high":290297.2816015602,"low":289581.4190162197,"close":289838.3590500193},{"time":1788764580,"open":289838.3590500193,"high":290224.4816011585,"low":289527.60003997793,"close":289756.2374901216},{"time":1788764640,"open":289756.2374901216,"high":290158.9616007971,"low":289519.29195698263,"close":289731.70448297594},{"time":1788764700,"open":289731.7080824334,"high":290100.72520451766,"low":289529.1432495919,"close":289703.6977842026},{"time":1788764760,"open":289703.6977842026,"high":290224.48520673794,"low":289485.8152166665,"close":289732.26985769864},{"time":1788764820,"open":289732.26985769864,"high":290463.1272765548,"low":289637.60586867115,"close":289763.0617839325},{"time":1788764880,"open":289763.0617839325,"high":290344.60520889296,"low":289737.0943563475,"close":289946.7471010128},{"time":1788764940,"open":289946.7471010128,"high":290344.60520889296,"low":289807.292749361,"close":289976.928922224},{"time":1788765000,"open":289976.9117214801,"high":290344.58798633935,"low":289793.7583625895,"close":289995.95432706847},{"time":1788765060,"open":289995.95432706847,"high":290344.58798633935,"low":289766.6150303841,"close":289940.3967532013},{"time":1788765120,"open":289940.3967532013,"high":290275.42798920104,"low":289574.9711968167,"close":289845.81763051014},{"time":1788765180,"open":289845.81763051014,"high":290344.58798633935,"low":289619.12652972736,"close":289886.7774892529},{"time":1788765240,"open":289886.7774892529,"high":290126.1879953762,"low":289566.8533783697,"close":289793.2001269842},{"time":1788765300,"open":289793.20611915836,"high":290107.99399481236,"low":289529.1443713466,"close":289722.49365176266},{"time":1788765360,"open":289722.49365176266,"high":290166.2339936068,"low":289613.3575465056,"close":289791.7404732648},{"time":1788765420,"open":289791.7404732648,"high":290133.4739942849,"low":289589.46335938765,"close":289765.35969456995},{"time":1788765480,"open":289765.35969456995,"high":290046.1139960933,"low":289515.80214162794,"close":289697.8458879625},{"time":1788765540,"open":289697.8458879625,"high":290046.1139960933,"low":289390.48265960725,"close":289622.23824605806},{"time":1788765600,"open":289622.24504084664,"high":290009.7208007258,"low":289442.9545898172,"close":289531.50710194575},{"time":1788765660,"open":289531.50710194575,"high":290013.3608007359,"low":289437.5615310613,"close":289622.0935015396},{"time":1788765720,"open":289622.0935015396,"high":289915.08080046455,"low":289190.90498397266,"close":289425.52156417497},{"time":1788765780,"open":289425.52156417497,"high":289900.52080042433,"low":289099.1798856584,"close":289335.53020873386},{"time":1788765840,"open":289335.53020873386,"high":289623.8807996605,"low":288954.20214208326,"close":289116.8321297533},{"time":1788765900,"open":289116.82373774436,"high":289915.0723852853,"low":288993.1464848417,"close":289319.10724101664},{"time":1788765960,"open":289319.10724101664,"high":289944.19238452043,"low":289216.08598423697,"close":289461.6027772304},{"time":1788766020,"open":289461.6027772304,"high":289674.8323915953,"low":288931.89557159913,"close":289112.77427179314},{"time":1788766080,"open":289112.77427179314,"high":289441.87239771406,"low":288894.30129917874,"close":289058.91334921017},{"time":1788766140,"open":289058.91334921017,"high":289430.95239800087,"low":288785.74605420895,"close":289036.6241279922},{"time":1788766200,"open":289036.61972350645,"high":289660.2679779885,"low":288792.6068686108,"close":289056.14935375896},{"time":1788766260,"open":289056.14935375896,"high":289682.1079770821,"low":289044.1396367088,"close":289272.44557310233},{"time":1788766320,"open":289272.44557310233,"high":289729.4279751181,"low":289089.4536553368,"close":289303.7503410648},{"time":1788766380,"open":289303.7503410648,"high":289576.5479814632,"low":288079.5630450615,"close":288679.0595635469},{"time":1788766440,"open":288679.0595635469,"high":289343.58799113194,"low":288432.84006791364,"close":288741.9494409597},{"time":1788766500,"open":288741.963024553,"high":289136.1216018793,"low":288191.41493401915,"close":288547.48262545856},{"time":1788766560,"open":288547.48262545856,"high":289048.7616013953,"low":288177.6515056229,"close":288369.91057829134},{"time":1788766620,"open":288369.91057829134,"high":288925.0016007096,"low":288269.59763457626,"close":288504.65168238274},{"time":1788766680,"open":288504.65168238274,"high":289001.44160113315,"low":288314.49769042234,"close":288541.40096652537},{"time":1788766740,"open":288541.40096652537,"high":288888.601600508,"low":288130.3789427869,"close":288380.10323678685},{"time":1788766800,"open":288380.10683643806,"high":288706.6052032263,"low":287793.133253849,"close":288229.7677374397},{"time":1788766860,"open":288229.7677374397,"high":288561.00520060223,"low":287464.7001272957,"close":287898.0386608405},{"time":1788766920,"open":287898.0386608405,"high":288983.24520821206,"low":287629.14615723083,"close":288100.55108686956},{"time":1788766980,"open":288100.55108686956,"high":289037.8452091961,"low":288100.55108686956,"close":288435.8121837154},{"time":1788767040,"open":288435.8121837154,"high":289037.8452091961,"low":288324.75085166784,"close":288495.25789834966},{"time":1788767100,"open":288495.2638976278,"high":289314.4912304959,"low":288395.9089031148,"close":288712.9419834076},{"time":1788767160,"open":288712.9419834076,"high":289248.9712279526,"low":288446.9771473469,"close":288658.6174374433},{"time":1788767220,"open":288658.6174374433,"high":289230.77122724615,"low":288493.26223276707,"close":288727.95484122174},{"time":1788767280,"open":288727.95484122174,"high":289296.29122978944,"low":288507.6439282434,"close":288723.93179778836},{"time":1788767340,"open":288723.93179778836,"high":289263.53122851776,"low":288577.3986932845,"close":288796.3582486889},{"time":1788767400,"open":288796.3394382036,"high":289292.6323868372,"low":288513.0641692202,"close":288745.4502344814},{"time":1788767460,"open":288745.4502344814,"high":289347.23238540033,"low":288501.3576572543,"close":288780.31887039},{"time":1788767520,"open":288780.31887039,"high":289507.3923811855,"low":288652.5069727629,"close":288877.84959547245},{"time":1788767580,"open":288877.84959547245,"high":289434.59238310135,"low":288639.6178048506,"close":288889.6174954153},{"time":1788767640,"open":288889.6174954153,"high":289278.0723872204,"low":288560.13777460676,"close":288756.6123525902},{"time":1788767700,"open":288756.6095579185,"high":289485.5495800337,"low":288591.4767252468,"close":288849.3110800994},{"time":1788767760,"open":288849.3110800994,"high":289463.7095808198,"low":288671.95369810966,"close":288902.77866791293},{"time":1788767820,"open":288902.77866791293,"high":289430.94958199904,"low":288768.0995624483,"close":288907.3321822047},{"time":1788767880,"open":288907.3321822047,"high":289416.3895825231,"low":288767.3387101832,"close":288921.8668764756},{"time":1788767940,"open":288921.8668764756,"high":289525.58957859245,"low":288758.8142591745,"close":288954.00850001076},{"time":1788768000,"open":288954.03210007155,"high":289660.29323148873,"low":288792.34472988,"close":288993.7057161271},{"time":1788768060,"open":288993.7057161271,"high":289463.73322251,"low":288827.9252149791,"close":288997.38211130665},{"time":1788768120,"open":288997.38211130665,"high":289551.09322650055,"low":288820.4284993922,"close":289020.34931733104},{"time":1788768180,"open":289020.34931733104,"high":289627.53322999226,"low":288901.6147668857,"close":289113.9080463886},{"time":1788768240,"open":289113.9080463886,"high":289667.5732318213,"low":288905.92456619535,"close":289125.6793650613},{"time":1788768300,"open":289125.66775759193,"high":289638.44160243555,"low":288906.62630678574,"close":289121.2397984072},{"time":1788768360,"open":289121.2397984072,"high":289762.20160312025,"low":288964.35013683065,"close":289203.749906214},{"time":1788768420,"open":289203.749906214,"high":289656.64160253626,"low":289019.1178265302,"close":289172.21273983933},{"time":1788768480,"open":289172.21273983933,"high":289714.8816028585,"low":289057.0209356937,"close":289241.25116551825},{"time":1788768540,"open":289241.25116551825,"high":289794.9616033015,"low":289073.96080246085,"close":289300.8260023424},{"time":1788768600,"open":289300.82480178657,"high":289794.9604006951,"low":289089.6851836758,"close":289303.3543416116},{"time":1788768660,"open":289303.3543416116,"high":289816.8004007253,"low":289088.7351820405,"close":289280.39763639966},{"time":1788768720,"open":289280.39763639966,"high":289762.2004006498,"low":289051.6614891024,"close":289227.8877971129},{"time":1788768780,"open":289227.8877971129,"high":289631.1604004686,"low":289087.40317230375,"close":289224.5158081131},{"time":1788768840,"open":289224.5158081131,"high":289718.5204005894,"low":289047.12533190916,"close":289218.192645542},{"time":1788768900,"open":289218.1922456444,"high":289693.04000000004,"low":289022.94914579095,"close":289197.6840753292},{"time":1788768960,"open":289197.6840753292,"high":289711.24,"low":289020.33638594445,"close":289227.7842770935},{"time":1788769020,"open":289227.7842770935,"high":289627.52,"low":289078.30563603505,"close":289219.16555344797},{"time":1788769080,"open":289219.16555344797,"high":289696.68,"low":289075.89805021835,"close":289206.42961101444},{"time":1788769140,"open":289206.42961101444,"high":289867.76,"low":289049.3288451106,"close":289278.7352388349},{"time":1788769200,"open":289278.73563885276,"high":289798.6004007367,"low":289068.2927738762,"close":289305.8922195697},{"time":1788769260,"open":289305.8922195697,"high":289598.4004004598,"low":289055.36465729616,"close":289202.5577873276},{"time":1788769320,"open":289202.5577873276,"high":289678.4804005706,"low":289037.88482999924,"close":289174.0949898927},{"time":1788769380,"open":289174.0949898927,"high":289747.6404006662,"low":289093.202988838,"close":289252.7328227285},{"time":1788769440,"open":289252.7328227285,"high":289714.8804006209,"low":289040.4648861013,"close":289207.35638662905},{"time":1788769500,"open":289207.3467888469,"high":289693.0307866904,"low":289024.83919828746,"close":289180.53727916034},{"time":1788769560,"open":289180.53727916034,"high":289900.5107800918,"low":289064.3161728759,"close":289255.18333013525},{"time":1788769620,"open":289255.18333013525,"high":289875.0307809022,"low":289117.8683898248,"close":289303.49450882885},{"time":1788769680,"open":289303.49450882885,"high":289776.75078402786,"low":289023.7276405821,"close":289240.0847396142},{"time":1788769740,"open":289240.0847396142,"high":289642.07078831113,"low":289031.39110995474,"close":289181.58909053844},{"time":1788769800,"open":289181.5942885692,"high":289780.39599270624,"low":289075.8643059497,"close":289231.3781503348},{"time":1788769860,"open":289231.3781503348,"high":289689.39599396463,"low":289103.33421817055,"close":289260.0297781202},{"time":1788769920,"open":289260.0297781202,"high":289860.47599159885,"low":289168.6947439756,"close":289365.08825428167},{"time":1788769980,"open":289365.08825428167,"high":289882.31599129684,"low":289073.78901083395,"close":289287.81340448733},{"time":1788770040,"open":289287.81340448733,"high":289842.27599185053,"low":289171.2644285981,"close":289298.84601409134},{"time":1788770100,"open":289298.8504146419,"high":289794.96040060185,"low":289163.22790118546,"close":289335.4507391674},{"time":1788770160,"open":289335.4507391674,"high":289740.3604005264,"low":289015.583167347,"close":289210.55276134564},{"time":1788770220,"open":289210.55276134564,"high":289616.6004003553,"low":288931.56065252365,"close":289100.8631566948},{"time":1788770280,"open":289100.8631566948,"high":289667.56040042575,"low":288938.2552706111,"close":289105.69134654937},{"time":1788770340,"open":289105.69134654937,"high":289685.7604004509,"low":288924.5631921985,"close":289113.6668864181},{"time":1788770400,"open":289113.67048525694,"high":289787.6840078206,"low":288969.94741373975,"close":289171.1179557005},{"time":1788770460,"open":289171.1179557005,"high":289722.1640069145,"low":289072.6983771618,"close":289227.9366785512},{"time":1788770520,"open":289227.9366785512,"high":289784.0440077703,"low":289087.88749462424,"close":289241.7839901473},{"time":1788770580,"open":289241.7839901473,"high":289321.11310298176,"low":289085.5905813915,"close":289237.0221979649},{"time":1788770640,"open":289237.0221979649,"high":289270.512800668,"low":289108.5665916384,"close":289236.7480869936},{"time":1788770700,"open":289236.7372885657,"high":289663.91319173283,"low":289056.6112052451,"close":289230.4386863335},{"time":1788770760,"open":289230.4386863335,"high":289722.15319036396,"low":289062.19951475353,"close":289219.41412561614},{"time":1788770820,"open":289219.41412561614,"high":289769.4731892518,"low":289085.3429994797,"close":289256.49520171824},{"time":1788770880,"open":289256.49520171824,"high":289327.83026402467,"low":289139.8902891527,"close":289274.9241567035},{"time":1788770940,"open":289274.9241567035,"high":289678.4731913906,"low":288891.6530729589,"close":289159.7021008881},{"time":1788771000,"open":289159.7164929605,"high":289696.68760976143,"low":288948.6421638997,"close":289154.3805906901},{"time":1788771060,"open":289154.3805906901,"high":289591.12760698854,"low":288955.01095836505,"close":289143.4969087054},{"time":1788771120,"open":289143.4969087054,"high":289678.48760928336,"low":288916.7238613394,"close":289126.9547408372},{"time":1788771180,"open":289126.9547408372,"high":289634.8076081359,"low":288845.42018116603,"close":289043.77280660515},{"time":1788771240,"open":289043.77280660515,"high":289572.92760651046,"low":288918.8582889488,"close":289084.9079726154},{"time":1788771300,"open":289084.89717953664,"high":289645.71679440566,"low":288914.55824949173,"close":289122.46605779574},{"time":1788771360,"open":289122.46605779574,"high":289678.4767940431,"low":288943.351300277,"close":289123.12906999845},{"time":1788771420,"open":289123.12906999845,"high":289565.6367952919,"low":288951.60673853057,"close":289124.52738966665},{"time":1788771480,"open":289124.52738966665,"high":289689.39679392223,"low":288957.17812670645,"close":289152.04439678224},{"time":1788771540,"open":289152.04439678224,"high":289612.9567947682,"low":288930.84729547525,"close":289124.9616215382},{"time":1788771600,"open":289124.967620425,"high":289671.20280434395,"low":288944.2137351529,"close":289126.19787668245},{"time":1788771660,"open":289126.19787668245,"high":289529.24280296965,"low":288952.9342525997,"close":289125.48327876837},{"time":1788771720,"open":289125.48327876837,"high":289591.12280356867,"low":288943.18483771884,"close":289133.3506611936},{"time":1788771780,"open":289133.3506611936,"high":289851.02188990056,"low":288958.0477777855,"close":289153.30299041583},{"time":1788771840,"open":289153.30299041583,"high":289744.0028050487,"low":288954.18098426925,"close":289154.94010784914},{"time":1788771900,"open":289154.9481064832,"high":289569.2908134529,"low":288900.24729015003,"close":289074.4050938096},{"time":1788771960,"open":289074.4050938096,"high":289551.09081277327,"low":288885.6420886993,"close":289070.5427991624},{"time":1788772020,"open":289070.5427991624,"high":289689.4108179386,"low":288861.56186377275,"close":289036.11534581135},{"time":1788772080,"open":289036.11534581135,"high":290106.7122745963,"low":288988.11425168737,"close":289209.6795499333},{"time":1788772140,"open":289209.6795499333,"high":289969.69082840515,"low":289136.9741863379,"close":289377.7376702542},{"time":1788772200,"open":289377.7380644766,"high":289838.651218362,"low":289254.26998288796,"close":289419.84420519293},{"time":1788772260,"open":289419.84420519293,"high":290017.0112252655,"low":289264.49336645403,"close":289459.1498323623},{"time":1788772320,"open":289459.1498323623,"high":289896.8912206162,"low":289175.49963804166,"close":289378.550824122},{"time":1788772380,"open":289378.550824122,"high":289976.9712237157,"low":289223.44212165306,"close":289430.0927316925},{"time":1788772440,"open":289430.0927316925,"high":289875.05121977086,"low":289255.8483181874,"close":289451.7213533769},{"time":1788772500,"open":289451.70655113587,"high":289834.99639637896,"low":289248.40666892595,"close":289404.9988257196},{"time":1788772560,"open":289404.9988257196,"high":289976.95639461395,"low":289215.2841501204,"close":289425.3971563445},{"time":1788772620,"open":289425.3971563445,"high":289885.95639574534,"low":289197.9494845887,"close":289388.580546883},{"time":1788772680,"open":289388.580546883,"high":289893.23639565485,"low":289271.6245318243,"close":289443.0280915788},{"time":1788772740,"open":289443.0280915788,"high":289889.5963957001,"low":289248.4270833741,"close":289417.4302156058},{"time":1788772800,"open":289417.42781589215,"high":289827.7139933539,"low":289214.5447830374,"close":289402.6816498062},{"time":1788772860,"open":289402.6816498062,"high":289816.79399358016,"low":289135.4041155523,"close":289346.06177990866},{"time":1788772920,"open":289346.06177990866,"high":289689.39399622055,"low":289113.2793615345,"close":289293.9978419136},{"time":1788772980,"open":289293.9978419136,"high":289689.39399622055,"low":289117.8700699534,"close":289294.7758959801},{"time":1788773040,"open":289294.7758959801,"high":289743.99399508897,"low":288996.45456374664,"close":289244.62125272787},{"time":1788773100,"open":289244.63764312526,"high":289598.4104085508,"low":288952.9855051,"close":289064.0319459095},{"time":1788773160,"open":289064.0319459095,"high":289674.85041129816,"low":288908.2638008889,"close":289127.12620144687},{"time":1788773220,"open":289127.12620144687,"high":289780.41041509213,"low":289035.04756773723,"close":289247.71779493755},{"time":1788773280,"open":289247.71779493755,"high":289769.49041469966,"low":289124.58313358674,"close":289321.01384783897},{"time":1788773340,"open":289321.01384783897,"high":289751.29041404556,"low":289099.41781524214,"close":289193.63482132263},{"time":1788773400,"open":289193.6356212091,"high":289740.37121505174,"low":288992.74218062195,"close":289235.5748308595},{"time":1788773460,"open":289235.5748308595,"high":289660.29121195205,"low":288962.9934764937,"close":289163.51518353296},{"time":1788773520,"open":289163.51518353296,"high":289634.8112109658,"low":288975.54417056363,"close":289187.89496281435},{"time":1788773580,"open":289187.89496281435,"high":289616.61121026136,"low":288992.2333246586,"close":289195.6714668671},{"time":1788773640,"open":289195.6714668671,"high":289580.2112088524,"low":288840.9661869411,"close":289093.61691890005},{"time":1788773700,"open":289093.6177233127,"high":289471.0120100883,"low":288770.8170896522,"close":288970.35255913937},{"time":1788773760,"open":288970.35255913937,"high":289556.515855247,"low":288715.0054329228,"close":288929.3748913404},{"time":1788773820,"open":288929.3748913404,"high":289303.5720031413,"low":288534.9704230801,"close":288808.77276382456},{"time":1788773880,"open":288808.77276382456,"high":289343.6120048025,"low":288556.19194822153,"close":288771.2909742818},{"time":1788773940,"open":288771.2909742818,"high":289387.2920066148,"low":288641.5862767399,"close":288840.8854107785},{"time":1788774000,"open":288840.8602299093,"high":289379.98677844304,"low":288730.5150219989,"close":288905.67496044433},{"time":1788774060,"open":288905.67496044433,"high":289390.9067779441,"low":288746.38599150133,"close":288943.0476608191},{"time":1788774120,"open":288943.0476608191,"high":289343.5867801061,"low":288704.37438359804,"close":288907.8063955042},{"time":1788774180,"open":288907.8063955042,"high":289343.5867801061,"low":288719.4435024223,"close":288911.3175977703},{"time":1788774240,"open":288911.3175977703,"high":289361.7867792746,"low":288755.778619812,"close":288934.8258255715},{"time":1788774300,"open":288934.8454259803,"high":289325.40640784084,"low":288731.07098298054,"close":288921.57209608494},{"time":1788774360,"open":288921.57209608494,"high":289532.88641243597,"low":288712.6455212199,"close":288930.7261902942},{"time":1788774420,"open":288930.7261902942,"high":289489.20641146856,"low":288748.90702777496,"close":288963.2402120793},{"time":1788774480,"open":288963.2402120793,"high":289147.14809230354,"low":288850.50614631816,"close":289022.00861653365},{"time":1788774540,"open":289022.00861653365,"high":289452.8064106624,"low":288845.41276955506,"close":289025.407156045},{"time":1788774600,"open":289025.4119521215,"high":289558.3712179207,"low":288844.60078165174,"close":289047.26038796944},{"time":1788774660,"open":289047.26038796944,"high":289638.4512210231,"low":288711.0369593114,"close":289061.7663699669},{"time":1788774720,"open":289061.7663699669,"high":289274.4512069212,"low":288589.6773817037,"close":288836.3437143013},{"time":1788774780,"open":288836.3437143013,"high":289289.0112074853,"low":288547.10206425784,"close":288736.9458797343},{"time":1788774840,"open":288736.9458797343,"high":289259.8912063571,"low":288489.1909267085,"close":288671.21874935104},{"time":1788774900,"open":288671.19916932384,"high":289234.3915871425,"low":288515.4872107698,"close":288713.06541070674},{"time":1788774960,"open":288713.06541070674,"high":289194.3515883071,"low":288557.25135360955,"close":288737.5592058757},{"time":1788775020,"open":288737.5592058757,"high":289292.63158544846,"low":288561.29314704397,"close":288761.6214374679},{"time":1788775080,"open":288761.6214374679,"high":289194.3515883071,"low":288524.05039727624,"close":288772.3749164222},{"time":1788775140,"open":288772.3749164222,"high":289168.87158904824,"low":288471.31050773815,"close":288640.2255894837},{"time":1788775200,"open":288640.2443802252,"high":289343.61042049754,"low":288479.31217534904,"close":288807.07062320475},{"time":1788775260,"open":288807.07062320475,"high":289380.01042180846,"low":288576.1028717112,"close":288829.2212321929},{"time":1788775320,"open":288829.2212321929,"high":289314.4904194488,"low":288578.2882534369,"close":288787.38262799056},{"time":1788775380,"open":288787.38262799056,"high":289398.21042246395,"low":288614.41647829564,"close":288849.98655066267},{"time":1788775440,"open":288849.98655066267,"high":289380.01042180846,"low":288767.2055954014,"close":288951.423921662},{"time":1788775500,"open":288951.425114806,"high":289372.73161643,"low":288742.8457904797,"close":288941.81449372205},{"time":1788775560,"open":288941.81449372205,"high":289481.9316208137,"low":288732.89191964985,"close":288953.7930828054},{"time":1788775620,"open":288953.7930828054,"high":289390.9316171606,"low":288714.8695726591,"close":288947.27250302123},{"time":1788775680,"open":288947.27250302123,"high":289394.57161730673,"low":288590.53704406554,"close":288869.3081947291},{"time":1788775740,"open":288869.3081947291,"high":289380.0116167222,"low":288513.3207128006,"close":288689.6373852243},{"time":1788775800,"open":288689.6186000626,"high":289241.6727900855,"low":288563.4669146807,"close":288784.16934502986},{"time":1788775860,"open":288784.16934502986,"high":289310.8327883615,"low":288628.1211515248,"close":288804.6775125837},{"time":1788775920,"open":288804.6775125837,"high":289485.5527840063,"low":288684.63135830656,"close":288937.81552947854},{"time":1788775980,"open":288937.81552947854,"high":289310.8327883615,"low":288663.9445983181,"close":288808.64903570624},{"time":1788776040,"open":288808.64903570624,"high":289296.27278872445,"low":288682.6352810737,"close":288895.7067924529},{"time":1788776100,"open":288895.7223922636,"high":289372.7284123872,"low":288638.89845174394,"close":288895.23260657873},{"time":1788776160,"open":288895.23260657873,"high":289401.8484132337,"low":288668.54855437076,"close":288833.5612186759},{"time":1788776220,"open":288833.5612186759,"high":289637.2397850369,"low":288705.05959489173,"close":288960.4525462264},{"time":1788776280,"open":288960.4525462264,"high":289529.24841693736,"low":288774.29191804014,"close":289003.8030699951},{"time":1788776340,"open":289003.8030699951,"high":289452.80841471517,"low":288786.19686279143,"close":288927.56340598525},{"time":1788776400,"open":288927.5662017839,"high":289478.29121658363,"low":288800.52526786394,"close":289039.1237350824},{"time":1788776460,"open":289039.1237350824,"high":289489.2112170068,"low":288804.140973165,"close":289061.51153654},{"time":1788776520,"open":289061.51153654,"high":289434.61121489113,"low":288791.5834978916,"close":289043.93731123215},{"time":1788776580,"open":289043.93731123215,"high":289463.7312160195,"low":288788.392131191,"close":289019.7416648262},{"time":1788776640,"open":289019.7416648262,"high":289430.9712147501,"low":288646.9670697298,"close":288985.8200951024},{"time":1788776700,"open":288985.8200929524,"high":289514.6912158401,"low":288673.14356323576,"close":289064.334289084},{"time":1788776760,"open":289064.334289084,"high":289551.0912172503,"low":288625.5453121646,"close":288896.2715077529},{"time":1788776820,"open":288896.2715077529,"high":289492.85121499404,"low":288784.36762020487,"close":289002.0886513204},{"time":1788776880,"open":289002.0886513204,"high":289489.211214853,"low":288838.7776668305,"close":289078.94682228164},{"time":1788776940,"open":289078.94682228164,"high":289485.571214712,"low":288813.7559543715,"close":289075.1194780064},{"time":1788777000,"open":289075.1050797248,"high":289445.51679642976,"low":288807.93013319286,"close":289051.859912453},{"time":1788777060,"open":289051.859912453,"high":289474.63679610746,"low":288837.28426292527,"close":289068.05132899556},{"time":1788777120,"open":289068.05132899556,"high":289434.5967965506,"low":288823.72928956454,"close":289054.1758375643},{"time":1788777180,"open":289054.1758375643,"high":289434.5967965506,"low":288774.17328357237,"close":289026.921798688},{"time":1788777240,"open":289026.921798688,"high":289525.59679554345,"low":288756.1274372213,"close":289025.39603576105},{"time":1788777300,"open":289025.4140321474,"high":289467.37482009333,"low":288790.46096896875,"close":289044.0496540334},{"time":1788777360,"open":289044.0496540334,"high":289430.97481822973,"low":288698.4354856201,"close":288982.3259373579},{"time":1788777420,"open":288982.3259373579,"high":289529.25482326146,"low":288700.3758108997,"close":288991.33262080624},{"time":1788777480,"open":288991.33262080624,"high":289474.65482046606,"low":288761.4408449669,"close":288929.65772761486},{"time":1788777540,"open":288929.65772761486,"high":289427.3348180434,"low":288752.42347425374,"close":289001.31423995516},{"time":1788777600,"open":289001.2930454596,"high":289496.4735907736,"low":288769.718658902,"close":289055.2324398458},{"time":1788777660,"open":289055.2324398458,"high":289514.6735903707,"low":288848.69029713375,"close":289091.00230373733},{"time":1788777720,"open":289091.00230373733,"high":289525.59359012893,"low":288845.5507273581,"close":289100.584702366},{"time":1788777780,"open":289100.584702366,"high":289547.43358964537,"low":288863.49092334096,"close":289106.71324364614},{"time":1788777840,"open":289106.71324364614,"high":289572.91358908126,"low":288868.50865028595,"close":289124.6713787483},{"time":1788777900,"open":289124.69257707486,"high":289583.85482083145,"low":288887.64919772965,"close":289169.1008826189},{"time":1788777960,"open":289169.1008826189,"high":289558.3748195274,"low":288733.1139772907,"close":289153.99452642293},{"time":1788778020,"open":289153.99452642293,"high":289481.9348156152,"low":288816.43850216205,"close":289076.00419732154},{"time":1788778080,"open":289076.00419732154,"high":289423.6948126345,"low":288753.3983246821,"close":289012.5158758733},{"time":1788778140,"open":289012.5158758733,"high":289398.2148113304,"low":288731.4992429078,"close":288959.0366259833},{"time":1788778200,"open":288959.0202376708,"high":289427.3183979487,"low":288732.8635728245,"close":288973.1590191671},{"time":1788778260,"open":288973.1590191671,"high":289638.4383967801,"low":288765.5202264125,"close":289121.9507427548},{"time":1788778320,"open":289121.9507427548,"high":289503.7583975256,"low":288773.4427093126,"close":289079.14335490623},{"time":1788778380,"open":289079.14335490623,"high":289518.31839744496,"low":288839.14649206033,"close":289085.52285193914},{"time":1788778440,"open":289085.52285193914,"high":289503.7583975256,"low":288780.18933658925,"close":289042.6965544695},{"time":1788778500,"open":289042.688557722,"high":289507.39038790134,"low":288675.54098033113,"close":288973.7472191587},{"time":1788778560,"open":288973.7472191587,"high":289376.3503922521,"low":288533.0120634424,"close":288881.3159803264},{"time":1788778620,"open":288881.3159803264,"high":289252.5903963611,"low":288557.7077528134,"close":288809.6359653944},{"time":1788778680,"open":288809.6359653944,"high":289212.5503976905,"low":288581.7535421697,"close":288841.48724577954},{"time":1788778740,"open":288841.48724577954,"high":289245.3103966028,"low":288587.66740082676,"close":288845.36633535963},{"time":1788778800,"open":288845.3671271739,"high":289248.9511894025,"low":288548.5584964625,"close":288840.8405503767},{"time":1788778860,"open":288840.8405503767,"high":289390.9111850784,"low":288541.53599537903,"close":288855.13901219936},{"time":1788778920,"open":288855.13901219936,"high":289219.8311902895,"low":288494.86825684924,"close":288785.672980603},{"time":1788778980,"open":288785.672980603,"high":289114.2711935049,"low":288366.79831575137,"close":288693.8440749681},{"time":1788779040,"open":288693.8440749681,"high":289128.8311930614,"low":288377.8807324922,"close":288647.6607723411},{"time":1788779100,"open":288647.67356359743,"high":289157.96400604397,"low":288423.20055350603,"close":288701.2437957182},{"time":1788779160,"open":288701.2437957182,"high":289139.7640057918,"low":288400.420699619,"close":288705.9730577004},{"time":1788779220,"open":288705.9730577004,"high":289092.4440051362,"low":288360.1259773417,"close":288665.4871805249},{"time":1788779280,"open":288665.4871805249,"high":289070.6040048337,"low":288249.8097326962,"close":288599.98119343503},{"time":1788779340,"open":288599.98119343503,"high":289110.64400538837,"low":288286.66420739866,"close":288603.0014031295},{"time":1788779400,"open":288602.9918052686,"high":289161.5943896565,"low":288372.9188436554,"close":288663.3655090489},{"time":1788779460,"open":288663.3655090489,"high":289347.2343860547,"low":288395.6203718205,"close":288819.44661913876},{"time":1788779520,"open":288819.44661913876,"high":289358.1543858428,"low":288664.4422962933,"close":288924.8388541083},{"time":1788779580,"open":288924.8388541083,"high":289350.87438598403,"low":288659.5358064678,"close":288927.1380733127},{"time":1788779640,"open":288927.1380733127,"high":289456.43438393594,"low":288681.05887787626,"close":288978.357787136},{"time":1788779700,"open":288978.364993745,"high":289412.76160222554,"low":288664.2885449739,"close":288969.1674749964},{"time":1788779760,"open":288969.1674749964,"high":289018.5496000431,"low":288683.71960095974,"close":288963.3173696866},{"time":1788779820,"open":288963.3173696866,"high":289409.1216022054,"low":288700.0261096688,"close":288893.51717626007},{"time":1788779880,"open":288893.51717626007,"high":289416.4016022457,"low":288739.8100711404,"close":289013.59539420856},{"time":1788779940,"open":289013.59539420856,"high":289536.52160291065,"low":288756.7962355084,"close":289051.5483984852},{"time":1788780000,"open":289051.53759860864,"high":289558.35078421887,"low":288838.3131256172,"close":289095.13973059},{"time":1788780060,"open":289095.13973059,"high":289660.27078097506,"low":288855.46194684575,"close":289108.6141886147},{"time":1788780120,"open":289108.6141886147,"high":289620.2307822494,"low":288914.1601485595,"close":289190.9904154811},{"time":1788780180,"open":289190.9904154811,"high":289576.5507836396,"low":288895.2814299949,"close":288957.1482652054},{"time":1788780240,"open":288957.1482652054,"high":289576.5507836396,"low":288882.6880676508,"close":288979.78982179955},{"time":1788780300,"open":288979.8006178024,"high":289565.64160187653,"low":288919.1238616225,"close":289152.1357947451},{"time":1788780360,"open":289152.1357947451,"high":289638.44160227926,"low":288916.4374995525,"close":289185.4794928838},{"time":1788780420,"open":289185.4794928838,"high":289583.84160197724,"low":289098.2971927851,"close":289175.6584267945},{"time":1788780480,"open":289175.6584267945,"high":289536.5216017154,"low":288875.7930411952,"close":289142.70258198975},{"time":1788780540,"open":289142.70258198975,"high":289536.5216017154,"low":289095.52394469443,"close":289146.58501095825},{"time":1788780600,"open":289146.5878105463,"high":289656.64440690645,"low":288935.20883887337,"close":289172.25045071566},{"time":1788780660,"open":289172.25045071566,"high":289580.20440574345,"low":288816.16127371066,"close":289110.19051396503},{"time":1788780720,"open":289110.19051396503,"high":289667.56440707255,"low":288854.27510623244,"close":289176.6304232277},{"time":1788780780,"open":289176.6304232277,"high":289623.884406408,"low":288922.41839847027,"close":289184.30700524873},{"time":1788780840,"open":289184.30700524873,"high":289591.12440590956,"low":288916.66401507397,"close":289168.46069361985},{"time":1788780900,"open":289168.4694904886,"high":289620.2532169651,"low":288927.82343112765,"close":289141.2687653876},{"time":1788780960,"open":289141.2687653876,"high":289547.4532136429,"low":288801.73179120175,"close":288937.0690802262},{"time":1788781020,"open":288937.0690802262,"high":289572.9332148057,"low":288796.766669447,"close":289033.2859965988},{"time":1788781080,"open":289033.2859965988,"high":289427.3332081612,"low":288775.4614608837,"close":288882.5710662084},{"time":1788781140,"open":288882.5710662084,"high":289452.81320932397,"low":288777.9004478139,"close":289016.09981526854},{"time":1788781200,"open":289016.08302697184,"high":289470.9963954329,"low":288760.31329171965,"close":289014.6714976389},{"time":1788781260,"open":289014.6714976389,"high":289460.0763955689,"low":288831.11732384295,"close":289060.5682895905},{"time":1788781320,"open":289060.5682895905,"high":289543.7963945264,"low":288828.95936132484,"close":289050.1162370026},{"time":1788781380,"open":289050.1162370026,"high":289478.27639534225,"low":288775.6297894497,"close":289012.3064712605},{"time":1788781440,"open":289012.3064712605,"high":289430.9563959315,"low":288760.7727240268,"close":289003.6076707636},{"time":1788781500,"open":289003.61086961394,"high":289478.2795994465,"low":288770.6484587675,"close":289016.4513420067},{"time":1788781560,"open":289016.4513420067,"high":289405.4795995472,"low":288731.3067646987,"close":289006.24496883125},{"time":1788781620,"open":289006.24496883125,"high":289547.4395993508,"low":288729.65604560974,"close":289001.3771552355},{"time":1788781680,"open":289001.3771552355,"high":289594.7595992853,"low":288689.0655875879,"close":288927.61779755325},{"time":1788781740,"open":288927.61779755325,"high":289492.83959942637,"low":288736.61874125246,"close":289034.0739057316},{"time":1788781800,"open":289034.06830757286,"high":289398.19399434596,"low":288730.02105580486,"close":288982.978992459},{"time":1788781860,"open":288982.978992459,"high":289430.9539936661,"low":288726.9597495307,"close":288975.9077038335},{"time":1788781920,"open":288975.9077038335,"high":289474.6339927597,"low":288609.4487820891,"close":288925.62706261827},{"time":1788781980,"open":288925.62706261827,"high":289474.6339927597,"low":288681.67876396584,"close":289008.0567231511},{"time":1788782040,"open":289008.0567231511,"high":289463.7139929863,"low":288773.1322796792,"close":289062.65437822894},{"time":1788782100,"open":289062.6515780113,"high":289409.1111905455,"low":288779.8181611268,"close":289025.8729158901},{"time":1788782160,"open":289025.8729158901,"high":289456.4311891051,"low":288729.75638736144,"close":288962.4210269956},{"time":1788782220,"open":288962.4210269956,"high":289365.4311918751,"low":288679.6389236353,"close":288951.01477898174},{"time":1788782280,"open":288951.01477898174,"high":289514.6711873323,"low":288676.3650154756,"close":288982.7914016984},{"time":1788782340,"open":288982.7914016984,"high":289434.59118976985,"low":288791.83966765425,"close":289082.63270830736},{"time":1788782400,"open":289082.6499066468,"high":289492.8484107404,"low":288804.08129271417,"close":289067.7450600046},{"time":1788782460,"open":289067.7450600046,"high":289478.2884103174,"low":288761.56807061646,"close":289045.791862387},{"time":1788782520,"open":289045.791862387,"high":289481.92841042316,"low":288748.9067094715,"close":289042.86160586594},{"time":1788782580,"open":289042.86160586594,"high":289412.7684084138,"low":288714.89853479015,"close":289015.3967942961},{"time":1788782640,"open":289015.3967942961,"high":289441.88840925985,"low":288749.7002333204,"close":289012.2672493962},{"time":1788782700,"open":289012.2512543282,"high":289481.9123893623,"low":288759.7542982408,"close":289032.39805272064},{"time":1788782760,"open":289032.39805272064,"high":289703.9523835247,"low":288808.2994198155,"close":289165.9167928628},{"time":1788782820,"open":289165.9167928628,"high":289736.71238266345,"low":288979.71161637845,"close":289284.31930424983},{"time":1788782880,"open":289284.31930424983,"high":289707.592383429,"low":289052.48992177,"close":289305.07628029893},{"time":1788782940,"open":289305.07628029893,"high":289678.4723841946,"low":288986.31190808135,"close":289255.008720159},{"time":1788783000,"open":289255.0243227544,"high":289642.0880086254,"low":288975.6929096093,"close":289241.76790846564},{"time":1788783060,"open":289241.76790846564,"high":289612.96800782025,"low":288925.27893145423,"close":289209.53404524375},{"time":1788783120,"open":289209.53404524375,"high":289562.0080064112,"low":288893.7662003798,"close":289157.8146569693},{"time":1788783180,"open":289157.8146569693,"high":289580.2080069144,"low":288860.3726992298,"close":289008.99852254376},{"time":1788783240,"open":289008.99852254376,"high":289521.96800530405,"low":288779.69862930226,"close":289116.25546246005},{"time":1788783300,"open":289116.2614634211,"high":289474.6540123956,"low":288786.6176765394,"close":289074.69736350107},{"time":1788783360,"open":289074.69736350107,"high":289463.734011867,"low":288759.9785534131,"close":289027.7659979817},{"time":1788783420,"open":289027.7659979817,"high":289430.9740102812,"low":288763.0348016553,"close":289023.84207920195},{"time":1788783480,"open":289023.84207920195,"high":289438.2540106336,"low":288776.755474452,"close":289039.9329023943},{"time":1788783540,"open":289039.9329023943,"high":289671.21402191033,"low":288782.2353249329,"close":289181.83150971297},{"time":1788783600,"open":289181.8247128546,"high":289707.6072144561,"low":289003.492631479,"close":289285.8313392385},{"time":1788783660,"open":289285.8313392385,"high":289856.84721817257,"low":289038.86850879405,"close":289341.9267260844},{"time":1788783720,"open":289341.9267260844,"high":289725.8072149093,"low":289039.3769626096,"close":289325.9215281994},{"time":1788783780,"open":289325.9215281994,"high":289696.68721418414,"low":288971.6962058947,"close":289266.4714266978},{"time":1788783840,"open":289266.4714266978,"high":289682.1272138216,"low":288989.2623771846,"close":289271.64357390936},{"time":1788783900,"open":289271.6287714439,"high":289743.9923887256,"low":289028.4718080609,"close":289311.67594213114},{"time":1788783960,"open":289311.67594213114,"high":290086.65494726517,"low":289098.2615054159,"close":289407.1024681711},{"time":1788784020,"open":289407.1024681711,"high":289842.27238614386,"low":289122.53565531236,"close":289390.05472132633},{"time":1788784080,"open":289390.05472132633,"high":289871.3923853789,"low":289177.2168150348,"close":289432.57725655794},{"time":1788784140,"open":289432.57725655794,"high":289827.71238652634,"low":289169.9070604753,"close":289430.6284013733},{"time":1788784200,"open":289430.64040334383,"high":289824.0844049077,"low":289120.143052341,"close":289391.48831763753},{"time":1788784260,"open":289391.48831763753,"high":289802.24440457573,"low":289122.9521972598,"close":289398.39795392886},{"time":1788784320,"open":289398.39795392886,"high":289824.0844049077,"low":289088.47087037115,"close":289378.66103022784},{"time":1788784380,"open":289378.66103022784,"high":289776.7644041885,"low":289093.6163386944,"close":289359.69088038796},{"time":1788784440,"open":289359.69088038796,"high":289831.36440501834,"low":289059.17152935796,"close":289356.0337533668},{"time":1788784500,"open":289356.0281559488,"high":289813.1587984808,"low":289061.2686235507,"close":289368.10532623157},{"time":1788784560,"open":289368.10532623157,"high":289733.0787988128,"low":289064.5793647758,"close":289339.7908766721},{"time":1788784620,"open":289339.7908766721,"high":289725.798798843,"low":289037.9110587581,"close":289334.0326494193},{"time":1788784680,"open":289334.0326494193,"high":289707.5987989185,"low":289000.8597882591,"close":289306.1364952603},{"time":1788784740,"open":289306.1364952603,"high":289671.1987990694,"low":288931.64569778024,"close":289155.13804266066},{"time":1788784800,"open":289155.1328457821,"high":289583.8335948481,"low":288933.95862903475,"close":289192.05701981205},{"time":1788784860,"open":289192.05701981205,"high":289725.7935917082,"low":288907.67880796985,"close":289200.816167508},{"time":1788784920,"open":289200.816167508,"high":289667.5535929963,"low":288986.06966381636,"close":289233.8006089281},{"time":1788784980,"open":289233.8006089281,"high":289667.5535929963,"low":288985.77098752325,"close":289238.8123884825},{"time":1788785040,"open":289238.8123884825,"high":289273.00573518465,"low":288984.6231706668,"close":289238.09217087063},{"time":1788785100,"open":289238.1121650824,"high":289616.61361450003,"low":288986.99863939796,"close":289240.2577567974},{"time":1788785160,"open":289240.2577567974,"high":289747.65362066,"low":288986.98500274547,"close":289265.1615820831},{"time":1788785220,"open":289265.1615820831,"high":289791.3336227134,"low":289040.92428726173,"close":289325.7669552615},{"time":1788785280,"open":289325.7669552615,"high":289867.77362630673,"low":289064.162202119,"close":289384.36333724274},{"time":1788785340,"open":289384.36333724274,"high":289856.85362579336,"low":289171.11648685223,"close":289453.19234412804},{"time":1788785400,"open":289453.16953868984,"high":289885.9507876261,"low":289138.19643383956,"close":289415.3110468835},{"time":1788785460,"open":289415.3110468835,"high":290038.8307827677,"low":289245.7177427659,"close":289504.8666324049},{"time":1788785520,"open":289504.8666324049,"high":290089.7907811482,"low":289283.4525923113,"close":289548.7264764446},{"time":1788785580,"open":289548.7264764446,"high":290162.59077883465,"low":289302.34976382216,"close":289634.4639486881},{"time":1788785640,"open":289634.4639486881,"high":290162.59077883465,"low":289416.03227224905,"close":289737.61010207667},{"time":1788785700,"open":289737.62650939514,"high":290249.9672123898,"low":289440.35544643673,"close":289738.9432272238},{"time":1788785760,"open":289738.9432272238,"high":290122.5672092241,"low":289406.7324337068,"close":289689.850061271},{"time":1788785820,"open":289689.850061271,"high":290202.647211214,"low":289444.1958302846,"close":289725.1099788875},{"time":1788785880,"open":289725.1099788875,"high":290191.72721094266,"low":289495.6100874501,"close":289770.27647220326},{"time":1788785940,"open":289770.27647220326,"high":290495.8498896986,"low":289447.92344374006,"close":289772.52009318315},{"time":1788786000,"open":289772.5028942483,"high":290220.8299861217,"low":289401.38330599584,"close":289713.0349211046},{"time":1788786060,"open":289713.0349211046,"high":290053.3899918991,"low":289342.30804524984,"close":289631.9840820308},{"time":1788786120,"open":289631.9840820308,"high":289966.0299949134,"low":289223.49411836383,"close":289456.15325338487},{"time":1788786180,"open":289456.15325338487,"high":289904.1499970485,"low":289210.4735293644,"close":289473.9427547023},{"time":1788786240,"open":289473.9427547023,"high":290151.669988508,"low":289248.21440921497,"close":289604.52973837993},{"time":1788786300,"open":289604.53052912455,"high":290053.3907838693,"low":289143.09961279284,"close":289515.0277258092},{"time":1788786360,"open":289515.0277258092,"high":289991.5107858355,"low":289217.0064236067,"close":289510.03375708737},{"time":1788786420,"open":289510.03375708737,"high":289995.1507857198,"low":289207.46704947966,"close":289485.23546967766},{"time":1788786480,"open":289485.23546967766,"high":289893.2307889582,"low":289185.038383065,"close":289385.76401696505},{"time":1788786540,"open":289385.76401696505,"high":290024.2707847946,"low":289224.02790309605,"close":289569.2574906254},{"time":1788786600,"open":289569.27949218045,"high":290275.45283202454,"low":289327.63770788163,"close":289709.65173863684},{"time":1788786660,"open":289709.65173863684,"high":290286.3728325073,"low":289462.95499154506,"close":289814.5232426344},{"time":1788786720,"open":289814.5232426344,"high":290086.17282365717,"low":289321.61391350214,"close":289650.1866668995},{"time":1788786780,"open":289650.1866668995,"high":290035.2128214044,"low":289326.3295657424,"close":289593.41860774514},{"time":1788786840,"open":289593.41860774514,"high":290249.9728308982,"low":289372.6072358976,"close":289693.73506911896},{"time":1788786900,"open":289693.7134624764,"high":290311.8311808891,"low":289482.8661187808,"close":289767.6728079109},{"time":1788786960,"open":289767.6728079109,"high":290140.7511860862,"low":289361.33535412187,"close":289674.04564405436},{"time":1788787020,"open":289674.04564405436,"high":290046.1111889612,"low":289336.54979684565,"close":289634.8565641438},{"time":1788787080,"open":289634.8565641438,"high":290115.2711868602,"low":289338.55492421036,"close":289652.6312830873},{"time":1788787140,"open":289652.6312830873,"high":290162.59118542273,"low":289450.6793802123,"close":289651.5738482554},{"time":1788787200,"open":289651.5954426266,"high":290209.9328199822,"low":289518.4914707387,"close":289768.1946069659},{"time":1788787260,"open":289768.1946069659,"high":290268.1728225549,"low":289517.45342660736,"close":289790.074173498},{"time":1788787320,"open":289790.074173498,"high":290206.2928198214,"low":289518.47319478967,"close":289776.98042652936},{"time":1788787380,"open":289776.98042652936,"high":290271.8128227157,"low":289506.31999607687,"close":289762.75832454616},{"time":1788787440,"open":289762.75832454616,"high":290290.0128235197,"low":289541.28047412337,"close":289846.7576768877},{"time":1788787500,"open":289846.7332734532,"high":290231.74838509643,"low":289548.84007954574,"close":289809.84836112114},{"time":1788787560,"open":289809.84836112114,"high":290206.26838611613,"low":289561.03889353614,"close":289793.6721295742},{"time":1788787620,"open":289793.6721295742,"high":290217.1883856791,"low":289459.1426805425,"close":289635.8169556999},{"time":1788787680,"open":289635.8169556999,"high":290184.42838699016,"low":289485.7366012325,"close":289758.11045704765},{"time":1788787740,"open":289758.11045704765,"high":290289.9883827657,"low":289490.04022975813,"close":289789.9546765344},{"time":1788787800,"open":289789.954275479,"high":290257.22798237466,"low":289437.915200958,"close":289779.8819027084},{"time":1788787860,"open":289779.8819027084,"high":290206.26798448456,"low":289461.06091811066,"close":289758.1590723852},{"time":1788787920,"open":289758.1590723852,"high":290144.3879870466,"low":289219.2066614845,"close":289609.0602213117},{"time":1788787980,"open":289609.0602213117,"high":289816.78800061037,"low":288997.7814634192,"close":289338.4754355119},{"time":1788788040,"open":289338.4754355119,"high":289660.26800709084,"low":288687.1810367113,"close":289101.2928234828},{"time":1788788100,"open":289101.29320306296,"high":289485.5483944095,"low":288545.1106035468,"close":288906.13419673085},{"time":1788788160,"open":288906.13419673085,"high":289329.0284006844,"low":288433.9004396878,"close":288780.1153508443},{"time":1788788220,"open":288780.1153508443,"high":289383.6283984955,"low":288365.83102058305,"close":288701.5687542691},{"time":1788788280,"open":288701.5687542691,"high":289463.708395285,"low":288615.4436871999,"close":288925.2607909038},{"time":1788788340,"open":288925.2607909038,"high":289463.708395285,"low":288764.75513051235,"close":289022.2457125095},{"time":1788788400,"open":289022.2612986607,"high":289452.804005092,"low":288505.08206140157,"close":288865.7189963295},{"time":1788788460,"open":288865.7189963295,"high":289343.60400358104,"low":288539.14703815454,"close":288838.4254293841},{"time":1788788520,"open":288838.4254293841,"high":289329.04400337953,"low":288539.24464845785,"close":288846.88823074254},{"time":1788788580,"open":288846.88823074254,"high":289292.6440028759,"low":288572.80935453257,"close":288856.2495686785},{"time":1788788640,"open":288856.2495686785,"high":289278.08400267444,"low":288594.3133776351,"close":288860.45390093257},{"time":1788788700,"open":288860.4623007058,"high":289299.93241552915,"low":288542.2511579543,"close":288827.96501444135},{"time":1788788760,"open":288827.96501444135,"high":289227.1324124049,"low":288434.7694187849,"close":288757.77195972775},{"time":1788788820,"open":288757.77195972775,"high":289143.41240881203,"low":288389.2079347147,"close":288680.3783476041},{"time":1788788880,"open":288680.3783476041,"high":289183.45241053036,"low":288480.7713937592,"close":288761.062837167},{"time":1788788940,"open":288761.062837167,"high":289183.45241053036,"low":288473.0033331808,"close":288755.29693220765},{"time":1788789000,"open":288755.2789418631,"high":289143.3943942867,"low":288389.47163702996,"close":288673.9968428206},{"time":1788789060,"open":288673.9968428206,"high":289125.1943946395,"low":288428.22252408095,"close":288700.8269294108},{"time":1788789120,"open":288700.8269294108,"high":289205.27439308696,"low":288407.17979290796,"close":288697.8352833775},{"time":1788789180,"open":288697.8352833775,"high":289365.4343899819,"low":288512.34736085846,"close":288832.6747452055},{"time":1788789240,"open":288832.6747452055,"high":289460.0743881471,"low":288662.9533707345,"close":288986.0961278402},{"time":1788789300,"open":288986.09973063023,"high":289412.7579971737,"low":288663.93734368467,"close":288969.3069856965},{"time":1788789360,"open":288969.3069856965,"high":289365.43799750117,"low":288595.7826297899,"close":288899.70895078266},{"time":1788789420,"open":288899.70895078266,"high":289318.11799782864,"low":288620.8517367024,"close":288890.40275311406},{"time":1788789480,"open":288890.40275311406,"high":289318.11799782864,"low":288603.6472205294,"close":288877.35049642716},{"time":1788789540,"open":288877.35049642716,"high":289267.1579981813,"low":288555.9577773386,"close":288832.0459369007},{"time":1788789600,"open":288832.0459365986,"high":289325.3979974756,"low":288467.94684547494,"close":288798.5242397283},{"time":1788789660,"open":288798.5242397283,"high":289336.3179974,"low":288584.88711418526,"close":288860.6410519598},{"time":1788789720,"open":288860.6410519598,"high":289365.43799719843,"low":288612.1678525257,"close":288912.05568879953},{"time":1788789780,"open":288912.05568879953,"high":289365.43799719843,"low":288691.51623968343,"close":288941.99488905823},{"time":1788789840,"open":288941.99488905823,"high":289314.47799755115,"low":288472.43031806685,"close":288808.75689096935},{"time":1788789900,"open":288808.76168794616,"high":289176.16280158766,"low":288292.6919704274,"close":288637.123196473},{"time":1788789960,"open":288637.123196473,"high":289026.9228001418,"low":287915.6279903088,"close":288305.8388567981},{"time":1788790020,"open":288305.8388567981,"high":289213.3399305732,"low":287768.30181597697,"close":288164.50494025415},{"time":1788790080,"open":288164.50494025415,"high":288659.28279658,"low":287739.4255210182,"close":288050.12869502656},{"time":1788790140,"open":288050.12869502656,"high":288531.88279534574,"low":287706.7400656392,"close":288019.3405789021},{"time":1788790200,"open":288019.328590828,"high":288781.39946783107,"low":287793.2592307659,"close":288133.00900154206},{"time":1788790260,"open":288133.00900154206,"high":288764.83077849896,"low":287940.9604392691,"close":288271.26696653303},{"time":1788790320,"open":288271.26696653303,"high":288648.3507822187,"low":287877.7202041857,"close":288193.8802760389},{"time":1788790380,"open":288193.8802760389,"high":288539.1507857059,"low":287719.05331001914,"close":288016.8694596994},{"time":1788790440,"open":288016.8694596994,"high":288582.830784311,"low":287739.8769845784,"close":288096.4276026926},{"time":1788790500,"open":288096.4352025923,"high":288634.0343839805,"low":287833.29761098215,"close":288106.7731338963},{"time":1788790560,"open":288106.7731338963,"high":288699.31839639484,"low":287857.11495630216,"close":288185.1253465786},{"time":1788790620,"open":288185.1253465786,"high":288728.4383962331,"low":287818.37304310245,"close":288226.2792863318},{"time":1788790680,"open":288226.2792863318,"high":288550.0783972238,"low":287653.27574423945,"close":287855.26369690784},{"time":1788790740,"open":287855.26369690784,"high":288459.07839772926,"low":287759.0276026329,"close":288010.1282399661},{"time":1788790800,"open":288010.13903677237,"high":288415.40920997073,"low":287600.3038172403,"close":287833.08501577436},{"time":1788790860,"open":287833.08501577436,"high":288346.24920776224,"low":287475.1768871531,"close":287828.01835868985},{"time":1788790920,"open":287828.01835868985,"high":288393.5692092733,"low":287537.56979897886,"close":287877.2255157432},{"time":1788790980,"open":287877.2255157432,"high":288324.40920706483,"low":287538.38720482035,"close":287863.1830148648},{"time":1788791040,"open":287863.1830148648,"high":288328.04920718103,"low":287526.9066575474,"close":287814.34990188037},{"time":1788791100,"open":287814.34471021686,"high":288357.1640066559,"low":287550.13183144573,"close":287868.8928170819},{"time":1788791160,"open":287868.8928170819,"high":288400.84400726284,"low":287677.5561402515,"close":287949.32288005005},{"time":1788791220,"open":287949.32288005005,"high":288346.2440065042,"low":287499.4924465556,"close":287819.31441812374},{"time":1788791280,"open":287819.31441812374,"high":288335.32400635246,"low":287575.44205233257,"close":287856.20037998416},{"time":1788791340,"open":287856.20037998416,"high":288240.6840050375,"low":287454.5996853896,"close":287762.37234243396},{"time":1788791400,"open":287762.3675444964,"high":288211.5591992058,"low":287354.98137060367,"close":287686.099899589},{"time":1788791460,"open":287686.099899589,"high":288331.679198872,"low":287351.2954663625,"close":287704.5059447844},{"time":1788791520,"open":287704.5059447844,"high":288386.2791987203,"low":287428.5366433118,"close":287756.1439214105},{"time":1788791580,"open":287756.1439214105,"high":288131.4791994283,"low":287353.35834141105,"close":287718.70059681765},{"time":1788791640,"open":287718.70059681765,"high":288313.4791989226,"low":287330.4509520934,"close":287667.52259317564},{"time":1788791700,"open":287667.5229924688,"high":288317.11959910725,"low":287481.88771277346,"close":287775.5661017153},{"time":1788791760,"open":287775.5661017153,"high":288251.5995991983,"low":287442.4614593511,"close":287723.5535379462},{"time":1788791820,"open":287723.5535379462,"high":288378.9995990212,"low":287537.14484242554,"close":287718.2356975946},{"time":1788791880,"open":287718.2356975946,"high":288211.55959925405,"low":287482.2210979968,"close":287721.5019237385},{"time":1788791940,"open":287721.5019237385,"high":288156.9595993299,"low":287451.09363908094,"close":287657.6546392681},{"time":1788792000,"open":287657.64464253705,"high":288149.66958551004,"low":287355.9495947721,"close":287610.0396416651},{"time":1788792060,"open":287610.0396416651,"high":288011.3495905093,"low":287320.45751397085,"close":287634.3347504528},{"time":1788792120,"open":287634.3347504528,"high":288153.3095853785,"low":287167.63354308996,"close":287528.96283068036},{"time":1788792180,"open":287528.96283068036,"high":288240.6695822211,"low":287372.2239906562,"close":287644.4122567169},{"time":1788792240,"open":287644.4122567169,"high":288269.7895811686,"low":287405.253579137,"close":287695.9260692169},{"time":1788792300,"open":287695.93886651826,"high":288164.24240311625,"low":287350.84098630527,"close":287619.5327635207},{"time":1788792360,"open":287619.5327635207,"high":288284.362404118,"low":287419.26144596026,"close":287698.95436859137},{"time":1788792420,"open":287698.95436859137,"high":288182.44240326807,"low":287364.64290752256,"close":287635.9765545022},{"time":1788792480,"open":287635.9765545022,"high":288222.482403602,"low":287440.905042866,"close":287677.09102265723},{"time":1788792540,"open":287677.09102265723,"high":288288.00240414834,"low":287505.31164160004,"close":287808.10194239},{"time":1788792600,"open":287808.0999422628,"high":288288.00040068605,"low":287602.6574931091,"close":287838.2425421167},{"time":1788792660,"open":287838.2425421167,"high":288364.4404007923,"low":287618.82082101656,"close":287847.0926482875},{"time":1788792720,"open":287847.0926482875,"high":288681.12040123245,"low":287640.26574757317,"close":288094.8912600585},{"time":1788792780,"open":288094.8912600585,"high":288790.3204013842,"low":287996.0801847919,"close":288253.9780897511},{"time":1788792840,"open":288253.9780897511,"high":288979.60040164733,"low":288176.708496267,"close":288457.7605032158},{"time":1788792900,"open":288457.7697035995,"high":288866.7696149193,"low":288086.0093237465,"close":288367.96849196724},{"time":1788792960,"open":288367.96849196724,"high":288819.4496133443,"low":288144.2891540519,"close":288288.87811128795},{"time":1788793020,"open":288288.87811128795,"high":288790.329612375,"low":288095.4115924562,"close":288296.2993286574},{"time":1788793080,"open":288296.2993286574,"high":288713.8896098307,"low":288037.5302624553,"close":288253.7828024409},{"time":1788793140,"open":288253.7828024409,"high":288655.6496078922,"low":288010.91443107935,"close":288217.9080922877},{"time":1788793200,"open":288217.8905017643,"high":288699.3119894405,"low":287936.83909790975,"close":288158.07406909345},{"time":1788793260,"open":288158.07406909345,"high":288644.7119909555,"low":287853.77221486025,"close":288077.80355169956},{"time":1788793320,"open":288077.80355169956,"high":288670.1919902485,"low":287853.04327380046,"close":288096.29280668654},{"time":1788793380,"open":288096.29280668654,"high":288510.03199469246,"low":287771.23054210556,"close":288022.88278145366},{"time":1788793440,"open":288022.88278145366,"high":288444.5119965105,"low":287737.0011881767,"close":287969.94121601956},{"time":1788793500,"open":287969.94440759654,"high":288393.55519419635,"low":287651.55570274993,"close":287894.9541909603},{"time":1788793560,"open":287894.9541909603,"high":288229.7551969259,"low":287442.66083277843,"close":287731.6658426609},{"time":1788793620,"open":287731.6658426609,"high":288295.27519583405,"low":287494.46362204885,"close":287802.99221847433},{"time":1788793680,"open":287802.99221847433,"high":288196.9951974718,"low":287546.77833123197,"close":287746.9059668189},{"time":1788793740,"open":287746.9059668189,"high":288338.95519510616,"low":287622.9737693032,"close":287841.0354576231},{"time":1788793800,"open":287841.032654088,"high":288382.63238556805,"low":287628.45598183834,"close":287858.27602925914},{"time":1788793860,"open":287858.27602925914,"high":288313.47238739417,"low":287588.5148673164,"close":287817.31808446685},{"time":1788793920,"open":287817.31808446685,"high":288196.9923904697,"low":287540.63739872025,"close":287748.05443488737},{"time":1788793980,"open":287748.05443488737,"high":288229.7523896047,"low":287579.0255746519,"close":287795.65374195075},{"time":1788794040,"open":287795.65374195075,"high":288218.83238989307,"low":287490.4697697148,"close":287729.6792794415},{"time":1788794100,"open":287729.6824786271,"high":288222.4755944618,"low":287380.8180013956,"close":287667.98074782774},{"time":1788794160,"open":287667.98074782774,"high":288095.0755964091,"low":287389.2770471551,"close":287616.3688902218},{"time":1788794220,"open":287616.3688902218,"high":288102.3555962978,"low":287305.56876959983,"close":287564.99214074295},{"time":1788794280,"open":287564.99214074295,"high":288280.5463352367,"low":286293.1701267702,"close":287319.39719470503},{"time":1788794340,"open":287319.39719470503,"high":288590.1155888423,"low":287319.39719470503,"close":287845.5173646069},{"time":1788794400,"open":287845.5149600104,"high":288670.1931761326,"low":287569.5325146415,"close":287934.5097233836},{"time":1788794460,"open":287934.5097233836,"high":288488.19318043493,"low":287560.7432707973,"close":287895.3954561662},{"time":1788794520,"open":287895.3954561662,"high":288338.9531839628,"low":287580.6486006334,"close":287832.5522510193},{"time":1788794580,"open":287832.5522510193,"high":288320.753184393,"low":287625.934604937,"close":287828.7418978807},{"time":1788794640,"open":287828.7418978807,"high":288411.75318224187,"low":287658.6946094464,"close":287902.18896713573},{"time":1788794700,"open":287902.20297250606,"high":288433.6072129467,"low":287625.04641243804,"close":287874.99454491027},{"time":1788794760,"open":287874.99454491027,"high":288419.0472125826,"low":287594.70692318346,"close":287865.52486524824},{"time":1788794820,"open":287865.52486524824,"high":288247.9672083043,"low":287581.7858544516,"close":287833.41343928035},{"time":1788794880,"open":287833.41343928035,"high":288302.56720966974,"low":287516.85509198316,"close":287784.8209769638},{"time":1788794940,"open":287784.8209769638,"high":288167.8872063018,"low":287442.76833912387,"close":287651.0409804732},{"time":1788795000,"open":287651.0437829234,"high":288153.3300132814,"low":287229.750508089,"close":287535.2931890944},{"time":1788795060,"open":287535.2931890944,"high":287996.8100078423,"low":286977.88913105376,"close":287311.15251998097},{"time":1788795120,"open":287311.15251998097,"high":287858.49000303575,"low":286989.62771849666,"close":287197.047315687},{"time":1788795180,"open":287197.047315687,"high":287716.52999810263,"low":286808.7856647488,"close":287201.01841616747},{"time":1788795240,"open":287201.01841616747,"high":287643.7299955729,"low":286612.1782648501,"close":286984.78252816905},{"time":1788795300,"open":286984.76575818,"high":287774.7531839745,"low":286744.00711831846,"close":287069.2337061331},{"time":1788795360,"open":287069.2337061331,"high":287745.6331846642,"low":286706.63910697476,"close":287027.8862902399},{"time":1788795420,"open":287027.8862902399,"high":287512.6731901819,"low":286529.29724472086,"close":286942.92268606427},{"time":1788795480,"open":286942.92268606427,"high":287447.15319173376,"low":286450.8001867885,"close":286848.82478607283},{"time":1788795540,"open":286848.82478607283,"high":287479.9131909578,"low":286509.09691802575,"close":286768.8596627499},{"time":1788795600,"open":286768.857656097,"high":287399.8311817864,"low":286341.93469797686,"close":286716.93309727084},{"time":1788795660,"open":286716.93309727084,"high":287511.8261057936,"low":286229.76958831405,"close":286591.0187180419},{"time":1788795720,"open":286591.0187180419,"high":287512.0817072003,"low":286193.63619657233,"close":286541.39924145164},{"time":1788795780,"open":286541.39924145164,"high":287458.07117999945,"low":286434.3631002632,"close":286698.3280993902},{"time":1788795840,"open":286698.3280993902,"high":287421.6711811163,"low":286467.43249572825,"close":286677.9661565907},{"time":1788795900,"open":286677.9769522044,"high":287257.8820035937,"low":286329.10566048446,"close":286555.244706743},{"time":1788795960,"open":286555.244706743,"high":287250.60200354294,"low":286280.31746115227,"close":286557.40020144527},{"time":1788796020,"open":286557.40020144527,"high":287378.00200443156,"low":286395.7545635436,"close":286664.0468149667},{"time":1788796080,"open":286664.0468149667,"high":287483.5620051678,"low":286564.056305212,"close":286873.1402263971},{"time":1788796140,"open":286873.1402263971,"high":287505.4020053202,"low":286736.1771051635,"close":286939.03415494005},{"time":1788796200,"open":286939.0325535082,"high":287574.5604008237,"low":286725.2421687407,"close":286961.98949105473},{"time":1788796260,"open":286961.98949105473,"high":287534.5204007679,"low":286669.25215319043,"close":286931.9268119183},{"time":1788796320,"open":286931.9268119183,"high":287534.5204007679,"low":286711.7810195959,"close":286920.9190879548},{"time":1788796380,"open":286920.9190879548,"high":287399.8404005802,"low":286716.4407987454,"close":286933.2474723351},{"time":1788796440,"open":286933.2474723351,"high":287359.8004005244,"low":286711.85977014154,"close":286888.5474937495},{"time":1788796500,"open":286888.552692147,"high":287519.9656105863,"low":286558.6657954398,"close":286896.9316693663},{"time":1788796560,"open":286896.9316693663,"high":287279.7256058983,"low":286443.45590613905,"close":286690.96021308616},{"time":1788796620,"open":286690.96021308616,"high":287319.76560667966,"low":286415.3190853633,"close":286664.83251349995},{"time":1788796680,"open":286664.83251349995,"high":287523.6056106573,"low":286591.780155622,"close":286949.8673743716},{"time":1788796740,"open":286949.8673743716,"high":287479.925609805,"low":286640.6226009104,"close":286841.9512495794},{"time":1788796800,"open":286841.9464518249,"high":287661.92080188706,"low":286673.4442501695,"close":286996.6654508833},{"time":1788796860,"open":286996.6654508833,"high":287629.1608017957,"low":286861.53286798386,"close":287059.6356717998},{"time":1788796920,"open":287059.6356717998,"high":287731.0808020798,"low":286879.62967749755,"close":287107.21458683826},{"time":1788796980,"open":287107.21458683826,"high":287782.04080222186,"low":287007.7554731688,"close":287190.98518386576},{"time":1788797040,"open":287190.98518386576,"high":287745.6408021204,"low":286839.4713943433,"close":287122.4226348891},{"time":1788797100,"open":287122.40903920744,"high":287672.8271801727,"low":286771.5519703563,"close":286933.98903965746},{"time":1788797160,"open":286933.98903965746,"high":287596.3871835792,"low":286887.5175478645,"close":287035.74569680163},{"time":1788797220,"open":287035.74569680163,"high":287541.78718601237,"low":286759.7342536063,"close":286877.7716994694},{"time":1788797280,"open":286877.7716994694,"high":287629.1471821193,"low":286877.7716994694,"close":286994.76854135963},{"time":1788797340,"open":286994.76854135963,"high":287716.5071782262,"low":286939.6555881818,"close":287115.8640440195},{"time":1788797400,"open":287115.88203841116,"high":287672.8452094709,"low":286991.713839701,"close":287097.73392766656},{"time":1788797460,"open":287097.73392766656,"high":287596.40520808665,"low":287024.0102410172,"close":287085.81702516996},{"time":1788797520,"open":287085.81702516996,"high":287643.7252089436,"low":287024.707325978,"close":287131.35717067355},{"time":1788797580,"open":287131.35717067355,"high":287651.0052090754,"low":287081.44096626766,"close":287178.47716159985},{"time":1788797640,"open":287178.47716159985,"high":287651.0052090754,"low":287094.7650305534,"close":287232.1225447057},{"time":1788797700,"open":287232.1057427774,"high":287578.18838558433,"low":286989.85096136987,"close":287107.7256041172},{"time":1788797760,"open":287107.7256041172,"high":287509.0283883775,"low":286812.3688165135,"close":286957.99751354445},{"time":1788797820,"open":286957.99751354445,"high":287567.2683860254,"low":286884.36772987316,"close":286976.4375423863},{"time":1788797880,"open":286976.4375423863,"high":287596.3883848493,"low":286923.6994373223,"close":287128.54373092705},{"time":1788797940,"open":287128.54373092705,"high":287600.0283847023,"low":287007.9078466809,"close":287105.07378188125},{"time":1788798000,"open":287105.0913757575,"high":287581.8460085292,"low":286992.5299962165,"close":287074.69323200145},{"time":1788798060,"open":287074.69323200145,"high":287538.16600761656,"low":286930.8945157302,"close":287028.3353632311},{"time":1788798120,"open":287028.3353632311,"high":287487.20600655186,"low":286831.4435976279,"close":286941.45866366196},{"time":1788798180,"open":286941.45866366196,"high":287585.4860086052,"low":286856.1391933668,"close":287002.9958247125},{"time":1788798240,"open":287002.9958247125,"high":287436.2460054871,"low":286806.8745623399,"close":286914.5168810551},{"time":1788798300,"open":286914.51688411494,"high":287396.20600771555,"low":286771.4175632444,"close":286862.88801993907},{"time":1788798360,"open":286862.88801993907,"high":287519.96601030265,"low":286752.3263942559,"close":286889.27067837666},{"time":1788798420,"open":286889.27067837666,"high":287385.2860074873,"low":286723.09550452605,"close":286810.4680479787},{"time":1788798480,"open":286810.4680479787,"high":287501.7660099222,"low":286751.5319394458,"close":286898.3217436233},{"time":1788798540,"open":286898.3217436233,"high":287443.52600870474,"low":286767.34606166027,"close":286871.2484049169},{"time":1788798600,"open":286871.24320781993,"high":287483.56080135173,"low":286816.5972565302,"close":286922.0629580101},{"time":1788798660,"open":286922.0629580101,"high":287476.2808013314,"low":286848.63236346125,"close":286943.5918381771},{"time":1788798720,"open":286943.5918381771,"high":287840.28080234607,"low":286943.5918381771,"close":287224.20542627684},{"time":1788798780,"open":287224.20542627684,"high":287709.2408019808,"low":287079.33041821345,"close":287186.5350495218},{"time":1788798840,"open":287186.5350495218,"high":287847.56080236635,"low":287074.91264974093,"close":287245.16274280165},{"time":1788798900,"open":287245.16714293405,"high":288008.88568284514,"low":287147.28165357624,"close":287307.89153918996},{"time":1788798960,"open":287307.89153918996,"high":287865.76521205605,"low":287265.50149683555,"close":287379.0416637906},{"time":1788799020,"open":287379.0416637906,"high":288127.8452168012,"low":287338.1685240012,"close":287516.09751117637},{"time":1788799080,"open":287516.09751117637,"high":288069.60521574673,"low":287430.41784288455,"close":287536.1752037037},{"time":1788799140,"open":287536.1752037037,"high":288124.2052167353,"low":287490.65190410375,"close":287587.5047223084},{"time":1788799200,"open":287587.4979153793,"high":287982.23839789274,"low":287457.375989647,"close":287545.4512848807},{"time":1788799260,"open":287545.4512848807,"high":288105.99839720427,"low":287459.9276326251,"close":287573.06273398007},{"time":1788799320,"open":287573.06273398007,"high":288087.7983973055,"low":287222.6403709931,"close":287592.64100867807},{"time":1788799380,"open":287592.64100867807,"high":288062.31839744723,"low":287470.51383438864,"close":287588.5071900708},{"time":1788799440,"open":287588.5071900708,"high":287960.39839801425,"low":287425.7026108003,"close":287541.2070870263},{"time":1788799500,"open":287541.2186838436,"high":288084.1700160408,"low":287429.16518392443,"close":287548.02766833454},{"time":1788799560,"open":287548.02766833454,"high":287982.25001249724,"low":287406.6411649465,"close":287510.2417411319},{"time":1788799620,"open":287510.2417411319,"high":287898.53000958654,"low":287372.0677104594,"close":287447.77890184516},{"time":1788799680,"open":287447.77890184516,"high":287909.45000996615,"low":287337.6843284471,"close":287431.71677414654},{"time":1788799740,"open":287431.71677414654,"high":287829.37000718195,"low":287397.6780039159,"close":287450.45093275857},{"time":1788799800,"open":287450.4381393753,"high":287974.95719551644,"low":287353.6765675327,"close":287433.87061313144},{"time":1788799860,"open":287433.87061313144,"high":287971.3171955519,"low":287343.6354777698,"close":287431.6302332399},{"time":1788799920,"open":287431.6302332399,"high":287989.51719537465,"low":287431.6302332399,"close":287536.3788987036},{"time":1788799980,"open":287536.3788987036,"high":288014.9971951265,"low":287454.6771514796,"close":287548.3740265487},{"time":1788800040,"open":287548.3740265487,"high":288051.397194772,"low":287443.5689610999,"close":287511.2571335083},{"time":1788800100,"open":287511.2631324732,"high":288000.44320444006,"low":287425.3793115994,"close":287520.2978914253},{"time":1788800160,"open":287520.2978914253,"high":287953.12320391356,"low":287413.6282447904,"close":287491.8836292196},{"time":1788800220,"open":287491.8836292196,"high":288015.00320460205,"low":287401.85900487687,"close":287531.2171051998},{"time":1788800280,"open":287531.2171051998,"high":288058.6832050881,"low":287355.3049507901,"close":287495.309517114},{"time":1788800340,"open":287495.309517114,"high":288044.1232049261,"low":287383.975481969,"close":287535.0677726261},{"time":1788800400,"open":287535.0585727374,"high":288058.6739884459,"low":287506.91825166735,"close":287572.81218407536},{"time":1788800460,"open":287572.81218407536,"high":288018.6339892815,"low":287451.8819138504,"close":287568.98619876325},{"time":1788800520,"open":287568.98619876325,"high":288007.7139895094,"low":287465.07768854033,"close":287555.23811106774},{"time":1788800580,"open":287555.23811106774,"high":288109.6339873824,"low":287492.2286487797,"close":287568.7417852215},{"time":1788800640,"open":287568.7417852215,"high":288004.0739895854,"low":287504.8311828339,"close":287578.05713176203},{"time":1788800700,"open":287578.0511359948,"high":288226.1079756729,"low":287514.6007467134,"close":287656.90098767617},{"time":1788800760,"open":287656.90098767617,"high":288233.3879753691,"low":287526.09001492517,"close":287703.5210986913},{"time":1788800820,"open":287703.5210986913,"high":288258.86797430617,"low":287624.47329418175,"close":287768.59080823296},{"time":1788800880,"open":287768.59080823296,"high":288338.94797096535,"low":287686.72554329416,"close":287762.7563572722},{"time":1788800940,"open":287762.7563572722,"high":288298.90797263576,"low":287704.30735417973,"close":287821.19527712796},{"time":1788801000,"open":287821.21328322834,"high":288371.72601013916,"low":287722.8350595601,"close":287834.8322284592},{"time":1788801060,"open":287834.8322284592,"high":288616.4958635252,"low":287808.4957326225,"close":287879.4435730259},{"time":1788801120,"open":287879.4435730259,"high":288368.0860100633,"low":287806.9071983674,"close":287901.5385275095},{"time":1788801180,"open":287901.5385275095,"high":288440.8860115806,"low":287806.9071983674,"close":287934.6685308673},{"time":1788801240,"open":287934.6685308673,"high":288601.0460149186,"low":287934.6685308673,"close":288039.0125742647},{"time":1788801300,"open":288039.0153704499,"high":288459.08881222305,"low":287850.18251039926,"close":287974.581614196},{"time":1788801360,"open":287974.581614196,"high":288484.56881300145,"low":287888.6457259643,"close":287986.2418594833},{"time":1788801420,"open":287986.2418594833,"high":288466.36881244543,"low":287926.897146867,"close":288017.6502260641},{"time":1788801480,"open":288017.6502260641,"high":288484.56881300145,"low":287957.76573017443,"close":288025.0812478872},{"time":1788801540,"open":288025.0812478872,"high":288448.1688118894,"low":287919.7310928075,"close":287992.45708564075},{"time":1788801600,"open":287992.43549138727,"high":288502.74718103977,"low":287968.12604925525,"close":288051.2897876765},{"time":1788801660,"open":288051.2897876765,"high":288560.987178452,"low":287812.1794865544,"close":287984.69568739674},{"time":1788801720,"open":287984.69568739674,"high":288469.9871824954,"low":287834.35687051044,"close":287952.0033143459},{"time":1788801780,"open":287952.0033143459,"high":288437.227183951,"low":287856.21709918213,"close":287974.4020884801},{"time":1788801840,"open":287974.4020884801,"high":288349.86718783266,"low":287789.03525270615,"close":287884.74315515504},{"time":1788801900,"open":287884.76834283577,"high":288415.4124190294,"low":287761.9828103618,"close":287872.48188385955},{"time":1788801960,"open":287872.48188385955,"high":288342.6124158947,"low":287789.4527740414,"close":287865.39857613243},{"time":1788802020,"open":287865.39857613243,"high":288353.5324163649,"low":287787.37285544985,"close":287895.92543082265},{"time":1788802080,"open":287895.92543082265,"high":288484.5724220074,"low":287809.39196651865,"close":287973.69065679493},{"time":1788802140,"open":287973.69065679493,"high":288495.49242247763,"low":287858.58412863425,"close":287979.72454133513},{"time":1788802200,"open":287979.71613983583,"high":288371.7240042128,"low":287869.0439507666,"close":287948.1844769738},{"time":1788802260,"open":287948.1844769738,"high":288328.0440036063,"low":287869.3319030994,"close":287946.2891119394},{"time":1788802320,"open":287946.2891119394,"high":288353.5240039601,"low":287826.2949567553,"close":287922.29352934036},{"time":1788802380,"open":287922.29352934036,"high":288375.36400426336,"low":287805.98804969486,"close":287918.103774516},{"time":1788802440,"open":287918.103774516,"high":288277.08400289866,"low":287731.7244193673,"close":287834.53300492425},{"time":1788802500,"open":287834.53860402165,"high":288244.3296095127,"low":287760.6069489916,"close":287820.9448604206},{"time":1788802560,"open":287820.9448604206,"high":288393.56961448805,"low":287684.2140034384,"close":287827.4029700823},{"time":1788802620,"open":287827.4029700823,"high":288371.72961375996,"low":287827.4029700823,"close":287924.92901758366},{"time":1788802680,"open":287924.92901758366,"high":288495.48961788585,"low":287856.4402865382,"close":287964.0005120184},{"time":1788802740,"open":287964.0005120184,"high":288502.76961812854,"low":287876.17625038826,"close":288009.2141317106},{"time":1788802800,"open":288009.19533007947,"high":288535.51078323106,"low":287878.20471055625,"close":287994.5054245959},{"time":1788802860,"open":287994.5054245959,"high":288557.3507825334,"low":287951.26408611744,"close":288033.79574929934},{"time":1788802920,"open":288033.79574929934,"high":288597.3907812544,"low":287948.8986720014,"close":288092.8781513694},{"time":1788802980,"open":288092.8781513694,"high":288564.63078230084,"low":287961.015688189,"close":288085.56883361837},{"time":1788803040,"open":288085.56883361837,"high":288499.1107843938,"low":287983.9153028376,"close":288025.4877849996},{"time":1788803100,"open":288025.49618573533,"high":288564.6391987616,"low":287973.84090868494,"close":288069.52241591533},{"time":1788803160,"open":288069.52241591533,"high":288542.79919882223,"low":288001.97502946417,"close":288100.4476170322},{"time":1788803220,"open":288100.4476170322,"high":288604.6791986504,"low":288007.09778596315,"close":288102.47454683005},{"time":1788803280,"open":288102.47454683005,"high":288491.8391989637,"low":287965.4528412761,"close":288061.62150609004},{"time":1788803340,"open":288061.62150609004,"high":288593.75919868075,"low":287963.9322111029,"close":288056.5501548472},{"time":1788803400,"open":288056.5377562951,"high":288684.74677283654,"low":288056.5377562951,"close":288184.5852415834},{"time":1788803460,"open":288184.5852415834,"high":288775.746768667,"low":288079.36994316144,"close":288237.36959153425},{"time":1788803520,"open":288237.36959153425,"high":288753.9067696677,"low":288117.9987988042,"close":288256.4762879917},{"time":1788803580,"open":288256.4762879917,"high":288681.1067730033,"low":288118.09715199703,"close":288190.27487822296},{"time":1788803640,"open":288190.27487822296,"high":288706.58677183586,"low":288061.39249130787,"close":288221.59280310344},{"time":1788803700,"open":288221.6084085055,"high":288597.4024025882,"low":288032.37776073185,"close":288112.2211636553},{"time":1788803760,"open":288112.2211636553,"high":288611.9624027094,"low":288089.15851559164,"close":288157.8442686176},{"time":1788803820,"open":288157.8442686176,"high":288575.56240240636,"low":288065.62376184063,"close":288118.49449152016},{"time":1788803880,"open":288118.49449152016,"high":288677.4824032549,"low":288030.70023377927,"close":288104.8051371103},{"time":1788803940,"open":288104.8051371103,"high":288633.8024028912,"low":288104.8051371103,"close":288162.5680203226},{"time":1788804000,"open":288162.55922272603,"high":288779.39358767483,"low":288102.40369176597,"close":288263.7049681863},{"time":1788804060,"open":288263.7049681863,"high":288692.0335896147,"low":288157.1203628843,"close":288238.03721171984},{"time":1788804120,"open":288238.03721171984,"high":288615.593591312,"low":288047.204855641,"close":288179.8208512831},{"time":1788804180,"open":288179.8208512831,"high":288560.99359252444,"low":288030.9613340112,"close":288114.913307786},{"time":1788804240,"open":288114.913307786,"high":288571.9135922819,"low":284268.79380493716,"close":288004.25308276835},{"time":1788804300,"open":288004.26787216414,"high":288568.28841072175,"low":288004.26787216414,"close":288110.3237814859},{"time":1788804360,"open":288110.3237814859,"high":288662.9284134802,"low":287997.7182436349,"close":288140.45264095033},{"time":1788804420,"open":288140.45264095033,"high":288772.128416663,"low":288050.2221204449,"close":288174.23426953144},{"time":1788804480,"open":288174.23426953144,"high":288619.24841220706,"low":287948.2197369224,"close":288097.4979809825},{"time":1788804540,"open":288097.4979809825,"high":288630.1684125253,"low":287966.65880399453,"close":288073.6323155969},{"time":1788804600,"open":288073.62551895494,"high":288630.16160275275,"low":287997.5279362203,"close":288125.16549209243},{"time":1788804660,"open":288125.16549209243,"high":288652.0016028741,"low":288031.18509039585,"close":288157.9777524306},{"time":1788804720,"open":288157.9777524306,"high":288688.4016030762,"low":288126.97125135316,"close":288237.97432722844},{"time":1788804780,"open":288237.97432722844,"high":288688.4016030762,"low":287991.7192952257,"close":288164.5896784816},{"time":1788804840,"open":288164.5896784816,"high":288571.92160242936,"low":288032.8975510769,"close":288136.7181691579},{"time":1788804900,"open":288136.72856569564,"high":288619.25201664027,"low":288074.40818154335,"close":288107.3985185807},{"time":1788804960,"open":288107.3985185807,"high":288608.3320161856,"low":288081.3033827846,"close":288165.0228722997},{"time":1788805020,"open":288165.0228722997,"high":288601.05201588257,"low":288025.56908923306,"close":288161.4800006517},{"time":1788805080,"open":288161.4800006517,"high":288582.8520151248,"low":288035.0854186011,"close":288143.7174569114},{"time":1788805140,"open":288143.7174569114,"high":288688.4120195198,"low":288038.2797153163,"close":288199.1909498876},{"time":1788805200,"open":288199.18814918306,"high":288622.8892119698,"low":288106.2889598542,"close":288224.49353467184},{"time":1788805260,"open":288224.49353467184,"high":288622.8892119698,"low":288112.3680184632,"close":288186.49712015165},{"time":1788805320,"open":288186.49712015165,"high":288622.8892119698,"low":288002.05064686085,"close":288156.32659120095},{"time":1788805380,"open":288156.32659120095,"high":288491.84920778737,"low":287878.52975496434,"close":288067.71760196757},{"time":1788805440,"open":288067.71760196757,"high":288433.6092059286,"low":287904.30726786476,"close":288034.8680318926},{"time":1788805500,"open":288034.8696370429,"high":288590.1308191689,"low":287942.4610585308,"close":288077.5390842497},{"time":1788805560,"open":288077.5390842497,"high":288531.8908169855,"low":287962.1128918115,"close":288058.4407169537},{"time":1788805620,"open":288058.4407169537,"high":288488.21081534796,"low":287875.8085905542,"close":288013.24560482206},{"time":1788805680,"open":288013.24560482206,"high":288426.3308130281,"low":287893.196009503,"close":288003.0596409971},{"time":1788805740,"open":288003.0596409971,"high":288429.97081316455,"low":287913.4670767365,"close":288008.1325177261},{"time":1788805800,"open":288008.1317182104,"high":288437.25001273054,"low":287867.0965904762,"close":288018.7973461283},{"time":1788805860,"open":288018.7973461283,"high":288400.850011467,"low":287879.84056783264,"close":287969.2767368525},{"time":1788805920,"open":287969.2767368525,"high":288400.850011467,"low":287806.88909943134,"close":287925.3650160293},{"time":1788805980,"open":287925.3650160293,"high":288306.2100081817,"low":287772.24662483047,"close":287893.2867303765},{"time":1788806040,"open":287893.2867303765,"high":288371.7300104561,"low":287735.1143696216,"close":287785.87051186396},{"time":1788806100,"open":287785.8685176745,"high":288480.92801524105,"low":287785.8685176745,"close":287931.3015223029},{"time":1788806160,"open":287931.3015223029,"high":288491.84801554447,"low":287865.75365199806,"close":287980.3328359762},{"time":1788806220,"open":287980.3328359762,"high":288393.5680128138,"low":287813.3842696819,"close":287924.459751161},{"time":1788806280,"open":287924.459751161,"high":288317.12801069,"low":287792.4313168055,"close":287889.07896397624},{"time":1788806340,"open":287889.07896397624,"high":288335.32801119564,"low":287772.3747834007,"close":287898.76949004363},{"time":1788806400,"open":287898.7590915642,"high":288317.1175971001,"low":287809.5010739357,"close":287911.6667525543},{"time":1788806460,"open":287911.6667525543,"high":288324.39759703947,"low":287803.2232503154,"close":287928.1462354718},{"time":1788806520,"open":287928.1462354718,"high":288528.2375953406,"low":287833.1636792769,"close":287979.7427924159},{"time":1788806580,"open":287979.7427924159,"high":288480.917595735,"low":287838.06716781977,"close":287996.77163177315},{"time":1788806640,"open":287996.77163177315,"high":288539.1575952496,"low":287881.95475432975,"close":288039.15523963235},{"time":1788806700,"open":288039.1532405394,"high":288484.5555935204,"low":287951.25103624625,"close":288081.0989787002},{"time":1788806760,"open":288081.0989787002,"high":288469.9955937428,"low":287932.8338996649,"close":288062.05102613877},{"time":1788806820,"open":288062.05102613877,"high":288488.1955934648,"low":287907.85165878857,"close":288066.1845867769},{"time":1788806880,"open":288066.1845867769,"high":288579.19559207483,"low":287914.3111207059,"close":288081.8790458429},{"time":1788806940,"open":288081.8790458429,"high":288757.55558935046,"low":287958.7108144051,"close":288203.1223481515},{"time":1788807000,"open":288203.12555007683,"high":288753.91879745066,"low":288139.06274447025,"close":288284.7079246564},{"time":1788807060,"open":288284.7079246564,"high":288739.3587975113,"low":288084.69171460276,"close":288204.45777806157},{"time":1788807120,"open":288204.45777806157,"high":288983.45322519407,"low":288182.58117716,"close":288307.00268609927},{"time":1788807180,"open":288307.00268609927,"high":288768.47879739,"low":288152.86257990455,"close":288313.4451607934},{"time":1788807240,"open":288313.4451607934,"high":288717.5187976023,"low":288226.97191044845,"close":288311.3348479544},{"time":1788807300,"open":288311.349645811,"high":288717.53361630667,"low":288213.3378321815,"close":288343.48958386964},{"time":1788807360,"open":288343.48958386964,"high":288692.053615105,"low":288020.2124377307,"close":288282.6920387329},{"time":1788807420,"open":288282.6920387329,"high":288608.3336111566,"low":287988.72007755254,"close":288119.8147508024},{"time":1788807480,"open":288119.8147508024,"high":288717.53361630667,"low":288063.38230194355,"close":288247.9516698271},{"time":1788807540,"open":288247.9516698271,"high":288652.01361321664,"low":288093.8202077102,"close":288199.1854544687},{"time":1788807600,"open":288199.16946334485,"high":288648.3575969973,"low":288100.04127596883,"close":288239.3751018552},{"time":1788807660,"open":288239.3751018552,"high":288575.5575976033,"low":288059.22175174556,"close":288208.7168782278},{"time":1788807720,"open":288208.7168782278,"high":288622.87759720936,"low":288046.30913771444,"close":288153.9481063896},{"time":1788807780,"open":288153.9481063896,"high":288539.15759790636,"low":287749.9692044764,"close":288069.31652724167},{"time":1788807840,"open":288069.31652724167,"high":288651.997596967,"low":287998.531278633,"close":288131.9420268518},{"time":1788807900,"open":288131.93922649475,"high":288626.51479201525,"low":288046.2314038568,"close":288169.08006315026},{"time":1788807960,"open":288169.08006315026,"high":288611.954792278,"low":288073.6975968189,"close":288180.84483983525},{"time":1788808020,"open":288180.84483983525,"high":288579.1947928691,"low":288042.8600460591,"close":288179.4040153469},{"time":1788808080,"open":288179.4040153469,"high":288575.5547929348,"low":288019.5506776706,"close":288127.30695895216},{"time":1788808140,"open":288127.30695895216,"high":288557.3547932632,"low":287958.7256998979,"close":288090.9950839014},{"time":1788808200,"open":288091.01187750854,"high":288601.05161581375,"low":287981.62860229576,"close":288117.26414859283},{"time":1788808260,"open":288117.26414859283,"high":288502.7716118581,"low":288003.38537966425,"close":288101.9906599391},{"time":1788808320,"open":288101.9906599391,"high":288495.4916115651,"low":288028.5082082166,"close":288101.67923551553},{"time":1788808380,"open":288101.67923551553,"high":288517.33161244413,"low":288009.106194952,"close":288103.0101247419},{"time":1788808440,"open":288103.0101247419,"high":288506.4116120046,"low":288034.6324108643,"close":288119.3876549214},{"time":1788808500,"open":288119.3692596703,"high":288510.03319195774,"low":288035.5103361038,"close":288133.6265248052},{"time":1788808560,"open":288133.6265248052,"high":288611.9531895527,"low":288063.15505337925,"close":288156.103216989},{"time":1788808620,"open":288156.103216989,"high":288590.1131900681,"low":288034.9831427712,"close":288144.7831021967},{"time":1788808680,"open":288144.7831021967,"high":288590.1131900681,"low":288079.7218402583,"close":288181.0267289253},{"time":1788808740,"open":288181.0267289253,"high":288593.7531899822,"low":288069.045896974,"close":288162.6375227866},{"time":1788808800,"open":288162.64672221366,"high":288601.04240323295,"low":288059.68833586783,"close":288158.145979357},{"time":1788808860,"open":288158.145979357,"high":288695.68240402103,"low":288077.97917633597,"close":288195.0358918578},{"time":1788808920,"open":288195.0358918578,"high":288779.40240471816,"low":288171.14935959096,"close":288306.59582061216},{"time":1788808980,"open":288306.59582061216,"high":288764.8424045969,"low":288235.91045638896,"close":288360.1198704899},{"time":1788809040,"open":288360.1198704899,"high":288874.04240550625,"low":288246.5699805189,"close":288363.9246339396},{"time":1788809100,"open":288363.92703201034,"high":288823.08480697114,"low":288227.4219664698,"close":288367.86745956907},{"time":1788809160,"open":288367.86745956907,"high":288739.36480557773,"low":288230.8462704089,"close":288314.380566574},{"time":1788809220,"open":288314.380566574,"high":288823.08480697114,"low":288242.5069113532,"close":288347.3806072811},{"time":1788809280,"open":288347.3806072811,"high":288793.9648064865,"low":288241.14426988544,"close":288354.3309323413},{"time":1788809340,"open":288354.3309323413,"high":288793.9648064865,"low":288222.75708039966,"close":288346.87419468485},{"time":1788809400,"open":288346.87019554246,"high":288881.3208013856,"low":288286.4120864746,"close":288387.6639999482},{"time":1788809460,"open":288387.6639999482,"high":288925.0008015068,"low":288292.5808062322,"close":288406.0940089353},{"time":1788809520,"open":288406.0940089353,"high":289376.3608027589,"low":288339.3213971842,"close":288683.33178180864},{"time":1788809580,"open":288683.33178180864,"high":289190.7208022439,"low":288563.2152663448,"close":288681.85205151263},{"time":1788809640,"open":288681.85205151263,"high":289513.1411188355,"low":288583.4241346298,"close":288746.7591450691},{"time":1788809700,"open":288746.7615442852,"high":289492.8432084974,"low":288669.9267016455,"close":288892.9751773376},{"time":1788809760,"open":288892.9751773376,"high":289452.80320805364,"low":288788.1342137029,"close":288947.8008887221},{"time":1788809820,"open":288947.8008887221,"high":289380.0032072468,"low":288759.58293789614,"close":288904.9969006702},{"time":1788809880,"open":288904.9969006702,"high":289289.0032062382,"low":288762.0492367554,"close":288870.4433388517},{"time":1788809940,"open":288870.4433388517,"high":289332.6832067223,"low":288752.7667283802,"close":288852.3245593982},{"time":1788810000,"open":288852.3329561324,"high":289198.01161201246,"low":288727.8352875204,"close":288802.4704147556},{"time":1788810060,"open":288802.4704147556,"high":289234.411613474,"low":288630.45833603304,"close":288772.11207282124},{"time":1788810120,"open":288772.11207282124,"high":289198.01161201246,"low":288659.9448535792,"close":288745.34907189757},{"time":1788810180,"open":288745.34907189757,"high":289161.6116105509,"low":288685.0816283536,"close":288771.67147476046},{"time":1788810240,"open":288771.67147476046,"high":289161.6116105509,"low":288692.24083320977,"close":288758.26925073896},{"time":1788810300,"open":288758.2628551788,"high":289219.8452071059,"low":288675.22146544163,"close":288769.2288721305},{"time":1788810360,"open":288769.2288721305,"high":289289.00520835107,"low":288639.6702106144,"close":288789.89409214247},{"time":1788810420,"open":288789.89409214247,"high":289161.6052060574,"low":288675.0378397341,"close":288752.2183426523},{"time":1788810480,"open":288752.2183426523,"high":289161.6052060574,"low":288674.82238055044,"close":288749.8719053471},{"time":1788810540,"open":288749.8719053471,"high":289292.64520841656,"low":288647.73323922616,"close":288777.77801463945},{"time":1788810600,"open":288777.7688159486,"high":289329.0359928211,"low":288739.7590706558,"close":288849.0097182277},{"time":1788810660,"open":288849.0097182277,"high":289307.1959931236,"low":288750.86144149356,"close":288854.16011722444},{"time":1788810720,"open":288854.16011722444,"high":289336.3159927203,"low":288769.4427667157,"close":288866.89865372144},{"time":1788810780,"open":288866.89865372144,"high":289343.59599261946,"low":288774.82379686914,"close":288870.63748471485},{"time":1788810840,"open":288870.63748471485,"high":289336.3159927203,"low":288731.2081684011,"close":288840.0959259741},{"time":1788810900,"open":288840.1043248644,"high":289216.20440421044,"low":288690.60514911433,"close":288851.26632682193},{"time":1788810960,"open":288851.26632682193,"high":289230.7644044322,"low":288702.90520605113,"close":288778.1087847747},{"time":1788811020,"open":288778.1087847747,"high":289241.6844045985,"low":288722.97671775223,"close":288810.9698665331},{"time":1788811080,"open":288810.9698665331,"high":289179.80440365616,"low":288678.6622117868,"close":288763.704908391},{"time":1788811140,"open":288763.704908391,"high":289310.8444056517,"low":288679.4981096675,"close":288797.3378187373},{"time":1788811200,"open":288797.3294213804,"high":289369.075992557,"low":288740.6929125292,"close":288848.64247233147},{"time":1788811260,"open":288848.64247233147,"high":289270.79599391803,"low":288715.3660608349,"close":288841.9016157995},{"time":1788811320,"open":288841.9016157995,"high":289212.5559947246,"low":288692.657392052,"close":288792.5276010738},{"time":1788811380,"open":288792.5276010738,"high":289219.8359946238,"low":288639.92363982624,"close":288758.57461125415},{"time":1788811440,"open":288758.57461125415,"high":289161.5959954303,"low":288609.4775855767,"close":288720.854356688},{"time":1788811500,"open":288720.8603548442,"high":289041.482001911,"low":288417.67987703066,"close":288583.25056563347},{"time":1788811560,"open":288583.25056563347,"high":288943.20200123027,"low":288371.28110868484,"close":288474.61616172036},{"time":1788811620,"open":288474.61616172036,"high":288783.04200012103,"low":288282.2504078696,"close":288373.4317665345},{"time":1788811680,"open":288373.4317665345,"high":288943.20200123027,"low":288225.0324370865,"close":288382.6235713543},{"time":1788811740,"open":288382.6235713543,"high":288884.9620008269,"low":288334.448397014,"close":288448.2147868511},{"time":1788811800,"open":288448.2147886344,"high":288834.00200225966,"low":288269.8723318206,"close":288359.3496517382},{"time":1788811860,"open":288359.3496517382,"high":288819.4420021587,"low":288341.02538042166,"close":288414.1034486783},{"time":1788811920,"open":288414.1034486783,"high":288768.48200180545,"low":288203.62964128004,"close":288343.49723457114},{"time":1788811980,"open":288343.49723457114,"high":288808.522002083,"low":288264.66356003005,"close":288342.3860091525},{"time":1788812040,"open":288342.3860091525,"high":288830.3620022344,"low":288229.2716048822,"close":288303.4921614381},{"time":1788812100,"open":288303.4889633532,"high":288783.03879850195,"low":288240.2750303243,"close":288348.5741398757},{"time":1788812160,"open":288348.5741398757,"high":288797.59879844135,"low":288238.262563499,"close":288327.0962919369},{"time":1788812220,"open":288327.0962919369,"high":288797.59879844135,"low":288302.2881408191,"close":288362.74031622265},{"time":1788812280,"open":288362.74031622265,"high":288841.2787982596,"low":288316.6919481157,"close":288378.3750122417},{"time":1788812340,"open":288378.3750122417,"high":288870.3987981384,"low":288378.3750122417,"close":288445.6773720145},{"time":1788812400,"open":288445.6877707564,"high":288826.72921079904,"low":288279.5240314393,"close":288373.16100189055},{"time":1788812460,"open":288373.16100189055,"high":288797.6092098704,"low":288243.33926151687,"close":288328.12198829034},{"time":1788812520,"open":288328.12198829034,"high":288681.1292061558,"low":288134.3864153409,"close":288251.8055673023},{"time":1788812580,"open":288251.8055673023,"high":288611.96920395026,"low":288098.0606392552,"close":288164.7635273129},{"time":1788812640,"open":288164.7635273129,"high":288724.80920754874,"low":288106.17894800473,"close":288224.3973369787},{"time":1788812700,"open":288224.39934444835,"high":288688.4112170894,"low":288166.66581866646,"close":288262.35469063045},{"time":1788812760,"open":288262.35469063045,"high":288652.0112156751,"low":288176.36842179886,"close":288185.457894799},{"time":1788812820,"open":288185.457894799,"high":288706.61121779657,"low":288182.92846130684,"close":288234.37001583714},{"time":1788812880,"open":288234.37001583714,"high":288688.4112170894,"low":288218.09377913515,"close":288270.4519496979},{"time":1788812940,"open":288270.4519496979,"high":288677.49121666513,"low":288222.1177786245,"close":288269.6813378422},{"time":1788813000,"open":288269.66453824757,"high":288761.1943916784,"low":288226.0796612239,"close":288279.3197086702},{"time":1788813060,"open":288279.3197086702,"high":288728.43439231464,"low":288235.1871133653,"close":288303.05813452735},{"time":1788813120,"open":288303.05813452735,"high":288830.35439033515,"low":288217.20270555565,"close":288301.0476436825},{"time":1788813180,"open":288301.0476436825,"high":288757.554391749,"low":288295.86363638623,"close":288342.353717724},{"time":1788813240,"open":288342.353717724,"high":288757.554391749,"low":288250.44226965104,"close":288363.1194437459},{"time":1788813300,"open":288363.11944551294,"high":288764.8343933772,"low":288253.9655952767,"close":288334.51684332924},{"time":1788813360,"open":288334.51684332924,"high":288764.8343933772,"low":288213.5768738082,"close":288324.78861476615},{"time":1788813420,"open":288324.78861476615,"high":288721.1543942252,"low":288209.87606124725,"close":288290.1874236556},{"time":1788813480,"open":288290.1874236556,"high":288688.3943948613,"low":288233.0478838342,"close":288279.32705120224},{"time":1788813540,"open":288279.32705120224,"high":288348.0908014686,"low":288183.65556413605,"close":288268.29356827604},{"time":1788813600,"open":288268.29436662036,"high":288346.99960005214,"low":288221.02468003967,"close":288289.48944022175},{"time":1788813660,"open":288289.48944022175,"high":288779.3951928543,"low":288199.9507842757,"close":288295.59862800094},{"time":1788813720,"open":288295.59862800094,"high":288735.71519358136,"low":288170.45715766546,"close":288295.28283719654},{"time":1788813780,"open":288295.28283719654,"high":288710.23519400554,"low":288161.71439929435,"close":288261.25854359625},{"time":1788813840,"open":288261.25854359625,"high":288637.4351952174,"low":288058.6418743523,"close":288161.52709733567},{"time":1788813900,"open":288161.52469810244,"high":288648.35279174906,"low":287994.97280806553,"close":288161.32049851125},{"time":1788813960,"open":288161.32049851125,"high":288699.3127904764,"low":288019.08703861735,"close":288193.45550030033},{"time":1788814020,"open":288193.45550030033,"high":288615.59279256716,"low":288120.0867857994,"close":288211.1143494787},{"time":1788814080,"open":288211.1143494787,"high":288801.2327879313,"low":288102.64267160866,"close":288250.9465146393},{"time":1788814140,"open":288250.9465146393,"high":288797.5927880222,"low":288155.28026435844,"close":288292.3151791949},{"time":1788814200,"open":288292.33757747384,"high":288775.77522440616,"low":288256.0057705709,"close":288350.85718328366},{"time":1788814260,"open":288350.85718328366,"high":288866.77522920375,"low":288269.8180191801,"close":288416.33289267984},{"time":1788814320,"open":288416.33289267984,"high":288830.37522728473,"low":288311.2253883517,"close":288423.334109427},{"time":1788814380,"open":288423.334109427,"high":288826.7352270928,"low":288240.01080252964,"close":288391.9716117761},{"time":1788814440,"open":288391.9716117761,"high":288692.0552199924,"low":288151.91082057776,"close":288254.9450283971},{"time":1788814500,"open":288254.93023127527,"high":288786.6804005635,"low":288184.4224053226,"close":288304.8572324008},{"time":1788814560,"open":288304.8572324008,"high":288753.92040051805,"low":288304.8572324008,"close":288383.2151060531},{"time":1788814620,"open":288383.2151060531,"high":288790.32040056854,"low":288260.71543740074,"close":288357.03392673016},{"time":1788814680,"open":288357.03392673016,"high":288710.24040045746,"low":288247.7655289591,"close":288336.57154920034},{"time":1788814740,"open":288336.57154920034,"high":288761.20040052815,"low":288248.015156723,"close":288343.2230641449},{"time":1788814800,"open":288343.21626521344,"high":288852.1935897216,"low":288264.8707805516,"close":288370.99900892004},{"time":1788814860,"open":288370.99900892004,"high":288826.713590287,"low":288351.87741356785,"close":288428.9721037921},{"time":1788814920,"open":288428.9721037921,"high":288881.31358907535,"low":288287.99019912566,"close":288409.95027820754},{"time":1788814980,"open":288409.95027820754,"high":288793.953591014,"low":288292.8136312008,"close":288370.3348173763},{"time":1788815040,"open":288370.3348173763,"high":288797.59359093325,"low":288278.44251822436,"close":288377.33597209683},{"time":1788815100,"open":288377.3555691176,"high":288757.5732146808,"low":288254.598021821,"close":288353.37961344887},{"time":1788815160,"open":288353.37961344887,"high":288710.2532125152,"low":288233.91364187433,"close":288327.0439592971},{"time":1788815220,"open":288327.0439592971,"high":288684.77321134915,"low":288203.2955702319,"close":288303.30931276735},{"time":1788815280,"open":288303.30931276735,"high":288626.5332086839,"low":288205.5020504888,"close":288245.4078241334},{"time":1788815340,"open":288245.4078241334,"high":288652.01320984995,"low":288167.33147592127,"close":288256.50130375614},{"time":1788815400,"open":288256.4897117242,"high":288626.5216017714,"low":288127.07719899964,"close":288242.35348049045},{"time":1788815460,"open":288242.35348049045,"high":288743.0016024178,"low":288201.00718233065,"close":288272.46634622576},{"time":1788815520,"open":288272.46634622576,"high":288681.1216020744,"low":288232.34073624044,"close":288289.75854246144},{"time":1788815580,"open":288289.75854246144,"high":288688.4016021148,"low":288148.1174700706,"close":288225.7709910555},{"time":1788815640,"open":288225.7709910555,"high":288866.76160310465,"low":288225.7709910555,"close":288374.822310507},{"time":1788815700,"open":288374.8287095571,"high":288881.32801347476,"low":288146.51963553776,"close":288415.1064767622},{"time":1788815760,"open":288415.1064767622,"high":288688.4080081232,"low":288245.55292220024,"close":288318.9566818167},{"time":1788815820,"open":288318.9566818167,"high":288735.7280094359,"low":288251.6172112285,"close":288347.5406152581},{"time":1788815880,"open":288347.5406152581,"high":288670.2080076184,"low":288219.09709812247,"close":288317.7777611882},{"time":1788815940,"open":288317.7777611882,"high":288852.20801266696,"low":288226.8956380164,"close":288357.44576440664},{"time":1788816000,"open":288357.4449656057,"high":288768.487210405,"low":288326.06093250395,"close":288406.7422841611},{"time":1788816060,"open":288406.7422841611,"high":288884.96721331344,"low":288337.01950868656,"close":288435.62182010926},{"time":1788816120,"open":288435.62182010926,"high":288808.52721140475,"low":288373.76608227973,"close":288417.6324714131},{"time":1788816180,"open":288417.6324714131,"high":288772.1272104959,"low":288363.9830634237,"close":288423.0265668415},{"time":1788816240,"open":288423.0265668415,"high":288772.1272104959,"low":288380.7702490042,"close":288430.478419894},{"time":1788816300,"open":288430.4832162921,"high":288852.21201590664,"low":288327.49811822426,"close":288420.9854194894},{"time":1788816360,"open":288420.9854194894,"high":288772.1320125754,"low":288263.60356454895,"close":288382.03808815364},{"time":1788816420,"open":288382.03808815364,"high":288732.0920109098,"low":288272.52387133363,"close":288353.98874563206},{"time":1788816480,"open":288353.98874563206,"high":288732.0920109098,"low":288256.26512733736,"close":288347.50875033083},{"time":1788816540,"open":288347.50875033083,"high":288724.8120106069,"low":288264.9630054461,"close":288331.82200107997},{"time":1788816600,"open":288331.82360416465,"high":288761.21361759317,"low":288277.11483285966,"close":288350.07638499787},{"time":1788816660,"open":288350.07638499787,"high":288735.73361639155,"low":288267.9215818,"close":288342.8689856337},{"time":1788816720,"open":288342.8689856337,"high":288699.333614675,"low":288198.28141432913,"close":288321.24505910964},{"time":1788816780,"open":288321.24505910964,"high":288681.1336138167,"low":288175.23173200496,"close":288269.8368404043},{"time":1788816840,"open":288269.8368404043,"high":288619.2536108985,"low":288166.3629789491,"close":288250.5253457102},{"time":1788816900,"open":288250.4985555215,"high":288710.2267822738,"low":288094.3862684297,"close":288201.89252620446},{"time":1788816960,"open":288201.89252620446,"high":288651.9867849402,"low":288123.25039524265,"close":288216.5224946663},{"time":1788817020,"open":288216.5224946663,"high":288677.4667837736,"low":288179.77473588637,"close":288262.17913897586},{"time":1788817080,"open":288262.17913897586,"high":288659.26678460685,"low":288118.89905080793,"close":288229.84041699517},{"time":1788817140,"open":288229.84041699517,"high":288608.3067869399,"low":288207.36502501194,"close":288278.94794272253},{"time":1788817200,"open":288278.96633987984,"high":288630.16520550987,"low":288041.27144242876,"close":288167.9633870849},{"time":1788817260,"open":288167.9633870849,"high":288582.8452046564,"low":288061.1721469886,"close":288147.5076173462},{"time":1788817320,"open":288147.5076173462,"high":288542.80520393426,"low":288137.53710096976,"close":288207.3535479242},{"time":1788817380,"open":288207.3535479242,"high":288757.5652078075,"low":288082.341366308,"close":288210.5548793311},{"time":1788817440,"open":288210.5548793311,"high":288662.9252061007,"low":288013.8154380148,"close":288168.90268099273},{"time":1788817500,"open":288168.89668421034,"high":288651.999199068,"low":288043.82411259937,"close":288167.70426791353},{"time":1788817560,"open":288167.70426791353,"high":289740.35919604806,"low":288126.54533776885,"close":288221.07111404557},{"time":1788817620,"open":288221.07111404557,"high":288713.8791988963,"low":288086.83188687335,"close":288245.20785241376},{"time":1788817680,"open":288245.20785241376,"high":288688.399198967,"low":288114.56593384943,"close":288212.5455926024},{"time":1788817740,"open":288212.5455926024,"high":288648.35919907806,"low":288075.06218566466,"close":288185.1290828179},{"time":1788817800,"open":288185.127483346,"high":288579.19759761094,"low":288092.6207194955,"close":288193.37919632596},{"time":1788817860,"open":288193.37919632596,"high":288542.79759791394,"low":288039.1794355252,"close":288120.4737256956},{"time":1788817920,"open":288120.4737256956,"high":288539.15759794426,"low":288041.5187579657,"close":288118.5766960242},{"time":1788817980,"open":288118.5766960242,"high":288717.5175964594,"low":288064.8208756589,"close":288204.0954179811},{"time":1788818040,"open":288204.0954179811,"high":288630.1575971867,"low":288082.44107340585,"close":288188.8577125015},{"time":1788818100,"open":288188.8685087322,"high":288659.288410798,"low":288095.63121473,"close":288193.4588764505},{"time":1788818160,"open":288193.4588764505,"high":288259.9075991611,"low":288107.88061550143,"close":288170.4421687266},{"time":1788818220,"open":288170.4421687266,"high":288611.96840941923,"low":288124.08726099174,"close":288181.9863117139},{"time":1788818280,"open":288181.9863117139,"high":288677.4884113283,"low":288084.9937790481,"close":288197.5991094652},{"time":1788818340,"open":288197.5991094652,"high":288611.96840941923,"low":287770.5459849023,"close":288167.95901600266},{"time":1788818400,"open":288167.9590154726,"high":288517.32840613095,"low":287955.6739558231,"close":288057.1352120876},{"time":1788818460,"open":288057.1352120876,"high":288455.448404328,"low":287783.5360978188,"close":287993.58531808597},{"time":1788818520,"open":287993.58531808597,"high":288564.64840750967,"low":287664.1807189339,"close":287975.6584404526},{"time":1788818580,"open":287975.6584404526,"high":288615.6084089944,"low":287953.05328723753,"close":288094.51505504106},{"time":1788818640,"open":288094.51505504106,"high":288673.84841069125,"low":288068.68628340826,"close":288173.6654051693},{"time":1788818700,"open":288173.6514097551,"high":288684.7543907731,"low":287932.42778212624,"close":288129.16157685185},{"time":1788818760,"open":288129.16157685185,"high":288626.5143919047,"low":287936.74308223475,"close":288045.8746914964},{"time":1788818820,"open":288045.8746914964,"high":288779.3943889342,"low":288045.8746914964,"close":288214.1729647049},{"time":1788818880,"open":288214.1729647049,"high":288673.83439098526,"low":288118.0064017851,"close":288218.5151499431},{"time":1788818940,"open":288218.5151499431,"high":288688.39439070236,"low":288074.5886844808,"close":288204.2827975747},{"time":1788819000,"open":288204.2815991718,"high":288677.473190544,"low":288181.79648173053,"close":288250.03809075226},{"time":1788819060,"open":288250.03809075226,"high":288688.3931902864,"low":288022.2376186061,"close":288234.3903748277},{"time":1788819120,"open":288234.3903748277,"high":288579.19319286227,"low":287943.2069038767,"close":288062.51473274856},{"time":1788819180,"open":288062.51473274856,"high":288579.19319286227,"low":287974.6803813518,"close":288100.48804401624},{"time":1788819240,"open":288100.48804401624,"high":288495.4731948371,"low":287978.93493219616,"close":288063.7153659143},{"time":1788819300,"open":288063.71096346714,"high":288502.74878550845,"low":287910.17967108137,"close":288026.10391922365},{"time":1788819360,"open":288026.10391922365,"high":288400.8287894702,"low":287638.9337162294,"close":287845.46545174986},{"time":1788819420,"open":287845.46545174986,"high":288422.66878862126,"low":287601.3601429069,"close":287761.167662741},{"time":1788819480,"open":287761.167662741,"high":288306.18879314896,"low":287623.12913238595,"close":287770.77137032105},{"time":1788819540,"open":287770.77137032105,"high":288240.6687956958,"low":287609.5311461052,"close":287727.87512351014},{"time":1788819600,"open":287727.88630788133,"high":288182.44,"low":287487.23535569623,"close":287622.38254164974},{"time":1788819660,"open":287622.38254164974,"high":288280.72000000003,"low":287622.38254164974,"close":287777.86547085},{"time":1788819720,"open":287777.86547085,"high":288364.44,"low":287763.0165727018,"close":287892.9754741171},{"time":1788819780,"open":287892.9754741171,"high":288502.76,"low":287856.4677895554,"close":287997.7836599712},{"time":1788819840,"open":287997.7836599712,"high":288590.12,"low":287982.8081937754,"close":288104.651343216},{"time":1788819900,"open":288104.65014321904,"high":288542.7987981781,"low":287989.42536117666,"close":288117.2664772114},{"time":1788819960,"open":288117.2664772114,"high":288542.7987981781,"low":287990.7652816241,"close":288112.9143455746},{"time":1788820020,"open":288112.9143455746,"high":288637.4387977839,"low":288038.3676002791,"close":288169.3374875476},{"time":1788820080,"open":288169.3374875476,"high":288575.55879804166,"low":287899.162584988,"close":288105.6922633991},{"time":1788820140,"open":288105.6922633991,"high":288550.0787981478,"low":287779.94769574783,"close":287986.3983379461},{"time":1788820200,"open":287986.3943385865,"high":288280.71479582274,"low":287626.14946190495,"close":287705.48791650386},{"time":1788820260,"open":287705.48791650386,"high":288124.1947986483,"low":287608.8660961764,"close":287726.10120908177},{"time":1788820320,"open":287726.10120908177,"high":288215.19479700556,"low":287612.76004888956,"close":287702.1596749049},{"time":1788820380,"open":287702.1596749049,"high":288387.17446226475,"low":287671.7262783714,"close":287770.7746803811},{"time":1788820440,"open":287770.7746803811,"high":288124.1947986483,"low":287644.76323672885,"close":287713.23539281246},{"time":1788820500,"open":287713.24218610366,"high":288263.68007089384,"low":287615.1691237133,"close":287693.84472801344},{"time":1788820560,"open":287693.84472801344,"high":288058.6816012786,"low":287501.4359351018,"close":287619.78009559866},{"time":1788820620,"open":287619.78009559866,"high":288069.6016013393,"low":287438.59034646914,"close":287558.83315652586},{"time":1788820680,"open":287558.83315652586,"high":287996.80160093465,"low":287355.7637291812,"close":287463.6369206569},{"time":1788820740,"open":287463.6369206569,"high":287916.72160048946,"low":286804.1191943047,"close":287164.7288844622},{"time":1788820800,"open":287164.71650142403,"high":287549.0691988337,"low":286657.6573914502,"close":286873.87924204767},{"time":1788820860,"open":286873.87924204767,"high":287497.6450230126,"low":286805.2502098272,"close":286915.8001719001},{"time":1788820920,"open":286915.8001719001,"high":287418.02920375596,"low":286750.6124802798,"close":286864.2986465515},{"time":1788820980,"open":286864.2986465515,"high":287484.03803188883,"low":286755.580216084,"close":286884.32637582184},{"time":1788821040,"open":286884.32637582184,"high":287458.0692022519,"low":286738.28319788625,"close":286860.5829720495},{"time":1788821100,"open":286860.5997446151,"high":287522.4164282411,"low":286779.22927809757,"close":286907.99947915645},{"time":1788821160,"open":286907.99947915645,"high":287629.1660133289,"low":286867.3000678755,"close":287026.4726500192},{"time":1788821220,"open":287026.4726500192,"high":287709.24601500307,"low":287026.4726500192,"close":287232.17785614973},{"time":1788821280,"open":287232.17785614973,"high":287934.3626167505,"low":287179.11056764703,"close":287266.83329961094},{"time":1788821340,"open":287266.83329961094,"high":287745.64601576404,"low":287148.0098535092,"close":287266.20213998324},{"time":1788821400,"open":287266.2073326272,"high":287771.1312180677,"low":287194.50779979455,"close":287305.5320835714},{"time":1788821460,"open":287305.5320835714,"high":287774.7712182096,"low":287252.8821873559,"close":287355.5823529264},{"time":1788821520,"open":287355.5823529264,"high":287796.611219061,"low":287191.47264731664,"close":287312.53988169366},{"time":1788821580,"open":287312.53988169366,"high":287742.01121693256,"low":287196.57836995093,"close":287284.4751079649},{"time":1788821640,"open":287284.4751079649,"high":287705.61121551355,"low":287201.2954716461,"close":287285.0412659571}]},"pricing":{"QAR":"derived"},"outliers_excluded":8,"wicks_clipped":0}