{"as_of":"2026-09-07T13:05:04.743000+00:00","base":"BTC","window_minutes":1440,"series":{"RON":[{"time":1788699900,"open":360842.4037703402,"high":361266.2750951707,"low":360688.9999389379,"close":360842.4037703402},{"time":1788699960,"open":360842.4037703402,"high":361302.3972074162,"low":360666.7233494849,"close":360826.52003608405},{"time":1788700020,"open":360826.52003608405,"high":361383.6719599685,"low":360759.36871606903,"close":360900.36598681967},{"time":1788700080,"open":360900.36598681967,"high":361433.3398643061,"low":360882.4748303826,"close":361007.65914552787},{"time":1788700140,"open":361007.65914552787,"high":361455.9161844595,"low":360760.8316929485,"close":361013.21168109146},{"time":1788700200,"open":361054.0743917022,"high":361361.35575107136,"low":360743.2596286437,"close":360943.33886912465},{"time":1788700260,"open":360943.33886912465,"high":361284.5875742229,"low":360683.76294879976,"close":360848.0781370005},{"time":1788700320,"open":360848.0781370005,"high":361248.461373353,"low":360613.3357180005,"close":360802.7047017223},{"time":1788700380,"open":360802.7047017223,"high":361207.8193973744,"low":360615.4920000192,"close":360809.30174403894},{"time":1788700440,"open":360809.30174403894,"high":361180.72474672203,"low":360570.4448279485,"close":360766.1281425339},{"time":1788700500,"open":360671.21045611845,"high":361008.9500006883,"low":360458.1337085484,"close":360644.4696569828},{"time":1788700560,"open":360644.4696569828,"high":361049.5812837497,"low":360448.12092182675,"close":360651.75928150536},{"time":1788700620,"open":360651.75928150536,"high":361031.52293572243,"low":360256.74994974415,"close":360517.05575346},{"time":1788700680,"open":360517.05575346,"high":360841.9102814358,"low":360231.93412738235,"close":360382.30281567434},{"time":1788700740,"open":360382.30281567434,"high":360855.4540424563,"low":360276.1170898558,"close":360447.41234068864},{"time":1788700800,"open":360515.44323034456,"high":360864.861237777,"low":360201.4186782781,"close":360438.5714601905},{"time":1788700860,"open":360438.5714601905,"high":361177.0280216477,"low":360267.14957946446,"close":360478.7206235835},{"time":1788700920,"open":360478.7206235835,"high":360833.25316414324,"low":360314.1975076576,"close":360470.39399705786},{"time":1788700980,"open":360470.39399705786,"high":360887.4384332297,"low":360319.01612048596,"close":360493.79830883397},{"time":1788701040,"open":360493.79830883397,"high":360869.37667686754,"low":360254.5736814594,"close":360474.17984257167},{"time":1788701100,"open":360553.7536957097,"high":360935.4884612152,"low":360271.779055842,"close":360497.6832286017},{"time":1788701160,"open":360497.6832286017,"high":360958.07064053236,"low":360299.8822889471,"close":360496.4525627207},{"time":1788701220,"open":360496.4525627207,"high":360908.3898460347,"low":360314.53439357417,"close":360511.65132435074},{"time":1788701280,"open":360511.65132435074,"high":360872.2583591273,"low":360310.04086571676,"close":360488.6042341663},{"time":1788701340,"open":360488.6042341663,"high":361209.00381710404,"low":360204.5595384363,"close":360421.63048007654},{"time":1788701400,"open":360422.51901046856,"high":360850.565765443,"low":360202.98752698663,"close":360416.34222942585},{"time":1788701460,"open":360416.34222942585,"high":360809.91774246487,"low":360212.55718844174,"close":360393.91023078625},{"time":1788701520,"open":360393.91023078625,"high":360827.98353045515,"low":360215.15206447605,"close":360426.6453201357},{"time":1788701580,"open":360426.6453201357,"high":360864.1151064358,"low":360268.39761762193,"close":360432.5197621847},{"time":1788701640,"open":360432.5197621847,"high":360746.6874844988,"low":360062.23359338485,"close":360334.1485696565},{"time":1788701700,"open":360321.8734902071,"high":360779.5612829825,"low":360213.5293570389,"close":360296.3209502627},{"time":1788701760,"open":360296.3209502627,"high":360915.05007721524,"low":360198.1840598697,"close":360430.4657161721},{"time":1788701820,"open":360430.4657161721,"high":361023.4411126015,"low":360356.5587299553,"close":360539.7572501971},{"time":1788701880,"open":360539.7572501971,"high":361643.58358425286,"low":360385.7747431569,"close":360605.7564085939},{"time":1788701940,"open":360605.7564085939,"high":360978.27818119054,"low":360272.91520551546,"close":360464.02422701794},{"time":1788702000,"open":360532.9634312832,"high":360920.83534431865,"low":360269.6652609356,"close":360450.1700968251},{"time":1788702060,"open":360450.1700968251,"high":360943.42112875823,"low":360344.6359390348,"close":360497.5294952513},{"time":1788702120,"open":360497.5294952513,"high":360970.5240700857,"low":360374.8121646438,"close":360563.0132709119},{"time":1788702180,"open":360563.0132709119,"high":360911.8010305428,"low":360322.95105903083,"close":360513.1686168049},{"time":1788702240,"open":360513.1686168049,"high":360911.8010305428,"low":360274.3618647232,"close":360471.92320405925},{"time":1788702300,"open":360391.3345249661,"high":360844.6624514774,"low":360207.08894723974,"close":360376.7604605478},{"time":1788702360,"open":360376.7604605478,"high":360966.5984208168,"low":360307.2597762757,"close":360516.7840648968},{"time":1788702420,"open":360516.7840648968,"high":360944.01768575393,"low":360329.5251376783,"close":360511.2050981137},{"time":1788702480,"open":360511.2050981137,"high":360975.63071484194,"low":360358.09281565633,"close":360548.0207199926},{"time":1788702540,"open":360548.0207199926,"high":360957.56612679164,"low":360241.0672236853,"close":360436.19089581486},{"time":1788702600,"open":360511.52927286073,"high":360892.98366138677,"low":360326.3298535495,"close":360470.6677083378},{"time":1788702660,"open":360470.6677083378,"high":360519.14921207435,"low":360333.87952205056,"close":360457.9479935862},{"time":1788702720,"open":360457.9479935862,"high":360996.8767538733,"low":360343.96003255865,"close":360508.7317313062},{"time":1788702780,"open":360508.7317313062,"high":360960.74002605194,"low":360358.88857837924,"close":360534.7129358294},{"time":1788702840,"open":360534.7129358294,"high":360938.1545711635,"low":360366.7390820918,"close":360526.88422077085},{"time":1788702900,"open":360458.31648833293,"high":360846.9274608011,"low":360258.4404863699,"close":360435.72672768764},{"time":1788702960,"open":360435.72672768764,"high":360932.7358665802,"low":360269.93623702665,"close":360431.5086905205},{"time":1788703020,"open":360431.5086905205,"high":361036.60919989186,"low":360318.9093011445,"close":360530.0833664055},{"time":1788703080,"open":360530.0833664055,"high":360950.8007941127,"low":360151.79633670585,"close":360350.8443767734},{"time":1788703140,"open":360350.8443767734,"high":360914.67093904776,"low":360156.0834723661,"close":360387.9578762645},{"time":1788703200,"open":360374.2510792963,"high":360864.8156284433,"low":360254.7459210664,"close":360462.5291494418},{"time":1788703260,"open":360462.5291494418,"high":360973.20107120904,"low":360294.697037754,"close":360513.96786691586},{"time":1788703320,"open":360513.96786691586,"high":360919.00834982615,"low":360223.1716051492,"close":360482.5785593173},{"time":1788703380,"open":360482.5785593173,"high":361009.32955213095,"low":360191.28630507033,"close":360431.0933628807},{"time":1788703440,"open":360431.0933628807,"high":360986.7492515548,"low":360319.16608896584,"close":360524.9435201281},{"time":1788703500,"open":360631.1174084767,"high":361084.02436061285,"low":360363.9092907369,"close":360601.05242353893},{"time":1788703560,"open":360601.05242353893,"high":360975.6069985469,"low":360292.6928722024,"close":360501.3316655103},{"time":1788703620,"open":360501.3316655103,"high":360903.3287571696,"low":360225.0537581736,"close":360449.4866112865},{"time":1788703680,"open":360449.4866112865,"high":360953.0200481165,"low":360224.46297660086,"close":360380.2224698149},{"time":1788703740,"open":360380.2224698149,"high":360849.12007613666,"low":360199.5504049717,"close":360358.06388498185},{"time":1788703800,"open":360268.77615776664,"high":360755.1944066732,"low":359967.37078041583,"close":360151.44935715396},{"time":1788703860,"open":360151.44935715396,"high":360786.8083022008,"low":360082.77004233404,"close":360270.90251828294},{"time":1788703920,"open":360270.90251828294,"high":360795.8408437801,"low":359974.46384461457,"close":360268.1838676264},{"time":1788703980,"open":360268.1838676264,"high":360651.3201785112,"low":359989.40256176266,"close":360052.760530342},{"time":1788704040,"open":360052.760530342,"high":360669.3852616698,"low":359972.0392910709,"close":360166.2796481882},{"time":1788704100,"open":360432.98213928833,"high":360995.2152976262,"low":360329.4318528066,"close":360463.69385321945},{"time":1788704160,"open":360463.69385321945,"high":360981.65645238577,"low":359976.0461074709,"close":360292.96630854363},{"time":1788704220,"open":360292.96630854363,"high":360778.2737737786,"low":359690.11384860805,"close":360020.3558283863},{"time":1788704280,"open":360020.3558283863,"high":361099.16644446994,"low":360020.3558283863,"close":360370.6630895774},{"time":1788704340,"open":360370.6630895774,"high":361148.8822103517,"low":360239.0589856202,"close":360493.98909284745},{"time":1788704400,"open":360306.29859500984,"high":360599.46978757455,"low":359645.13552661915,"close":359984.9876340608},{"time":1788704460,"open":359984.9876340608,"high":360400.71026171674,"low":359384.5108524343,"close":359726.24911952054},{"time":1788704520,"open":359726.24911952054,"high":360387.15847586276,"low":359565.07930924976,"close":359817.5793679559},{"time":1788704580,"open":359817.5793679559,"high":360278.74418903125,"low":359527.3975963646,"close":359731.02894143027},{"time":1788704640,"open":359731.02894143027,"high":360355.53764220356,"low":359603.74574965466,"close":359811.54966528196},{"time":1788704700,"open":359715.8932299635,"high":360210.05991553725,"low":359507.4486172282,"close":359721.4653643284},{"time":1788704760,"open":359721.4653643284,"high":360368.1220516051,"low":359572.7461914387,"close":359793.8194252064},{"time":1788704820,"open":359793.8194252064,"high":360485.53963839833,"low":359696.341366759,"close":359924.5054694196},{"time":1788704880,"open":359924.5054694196,"high":360444.89508912375,"low":359628.1504716257,"close":359884.8030673288},{"time":1788704940,"open":359884.8030673288,"high":360345.5417464525,"low":359619.90797736665,"close":359873.45417101885},{"time":1788705000,"open":360150.2967772969,"high":360514.27867590456,"low":359699.12861557544,"close":359917.2660818024},{"time":1788705060,"open":359917.2660818024,"high":360401.29029752105,"low":358393.42074101197,"close":359531.8353564255},{"time":1788705120,"open":359531.8353564255,"high":360093.9619083178,"low":357850.24165839213,"close":358760.6472608758},{"time":1788705180,"open":358760.6472608758,"high":359895.1023623628,"low":358760.6472608758,"close":359162.5933439286},{"time":1788705240,"open":359162.5933439286,"high":360130.1181894005,"low":358981.5518446879,"close":359363.6574163042},{"time":1788705300,"open":359260.0313379485,"high":360134.7086596519,"low":359260.0313379485,"close":359569.83059614035},{"time":1788705360,"open":359569.83059614035,"high":360234.10976106726,"low":359344.0305282324,"close":359597.3726342697},{"time":1788705420,"open":359597.3726342697,"high":360283.8103117749,"low":359451.6836504432,"close":359686.703205295},{"time":1788705480,"open":359686.703205295,"high":360247.6644567148,"low":359423.7844112965,"close":359673.9461579964},{"time":1788705540,"open":359673.9461579964,"high":361173.25041276606,"low":359556.2176168646,"close":359862.5926866913},{"time":1788705600,"open":360347.8198546828,"high":361072.73515222064,"low":360291.4162643287,"close":360494.4069609143},{"time":1788705660,"open":360494.4069609143,"high":361384.9135165935,"low":360349.1602354403,"close":360669.5679861608},{"time":1788705720,"open":360669.5679861608,"high":361095.3567728274,"low":360239.19898678886,"close":360483.00672998285},{"time":1788705780,"open":360483.00672998285,"high":361267.28108943853,"low":360352.6638687507,"close":360637.3068068357},{"time":1788705840,"open":360637.3068068357,"high":361181.31893113296,"low":360312.73624810675,"close":360582.2716757159},{"time":1788705900,"open":360444.86126244126,"high":361039.157633398,"low":359948.49077913415,"close":360210.09381451097},{"time":1788705960,"open":360210.09381451097,"high":360595.94283384806,"low":359882.13622717495,"close":360074.3155484645},{"time":1788706020,"open":360074.3155484645,"high":360451.21963399503,"low":359668.52505071997,"close":359891.5048960102},{"time":1788706080,"open":359891.5048960102,"high":360672.82703377,"low":359759.72229445056,"close":360041.8712814478},{"time":1788706140,"open":360041.8712814478,"high":360790.4146336506,"low":360028.56629068457,"close":360239.28892338404},{"time":1788706200,"open":359887.5502506739,"high":360528.50152253616,"low":359789.70316945814,"close":359976.3718299045},{"time":1788706260,"open":359976.3718299045,"high":360587.2379160419,"low":359758.93714813393,"close":360012.92423728865},{"time":1788706320,"open":360012.92423728865,"high":360618.8652048528,"low":359821.80589967174,"close":360058.0562322252},{"time":1788706380,"open":360058.0562322252,"high":360682.11978247436,"low":359954.2733775083,"close":360108.1344163379},{"time":1788706440,"open":360108.1344163379,"high":360605.31065250526,"low":359867.99285716657,"close":360107.7724697605},{"time":1788706500,"open":360222.1293818148,"high":360647.5116615034,"low":359855.75248788204,"close":360118.93948176387},{"time":1788706560,"open":360118.93948176387,"high":360638.4724236554,"low":359544.86023260903,"close":359989.0929479302},{"time":1788706620,"open":359989.0929479302,"high":360689.5104384672,"low":359571.28324545705,"close":359813.77574125526},{"time":1788706680,"open":359813.77574125526,"high":360299.5010043535,"low":359468.42743739096,"close":359710.2577553441},{"time":1788706740,"open":359710.2577553441,"high":360105.15739062044,"low":359199.42919147667,"close":359472.61127567216},{"time":1788706800,"open":359275.6992384554,"high":360155.4087653947,"low":358700.25894792285,"close":359144.9642894156},{"time":1788706860,"open":359144.9642894156,"high":359715.08966601314,"low":358434.7467755309,"close":358756.10364265926},{"time":1788706920,"open":358756.10364265926,"high":359542.0102606554,"low":358474.3931667532,"close":358851.0332232959},{"time":1788706980,"open":358851.0332232959,"high":359605.2502649729,"low":358779.06050867966,"close":359017.9925822454},{"time":1788707040,"open":359017.9925822454,"high":360382.8083340376,"low":358703.7330645681,"close":359113.7518091892},{"time":1788707100,"open":359357.25746009895,"high":360174.54402894573,"low":359287.7121019123,"close":359620.0073818563},{"time":1788707160,"open":359620.0073818563,"high":360165.5036167012,"low":359257.09649153927,"close":359548.8259532631},{"time":1788707220,"open":359548.8259532631,"high":360075.0994942557,"low":359362.409089792,"close":359552.02614959807},{"time":1788707280,"open":359552.02614959807,"high":360088.6601126225,"low":359351.9554103744,"close":359590.645661316},{"time":1788707340,"open":359590.645661316,"high":360052.4984636443,"low":359219.5729421327,"close":359418.52287687623},{"time":1788707400,"open":359516.2255812917,"high":360331.23090009956,"low":359386.60629057774,"close":359708.4853054492},{"time":1788707460,"open":359708.4853054492,"high":360276.9736816038,"low":359356.7766418492,"close":359681.2684893551},{"time":1788707520,"open":359681.2684893551,"high":360159.416374863,"low":359338.2653584524,"close":359587.7622150392},{"time":1788707580,"open":359587.7622150392,"high":360136.8092004898,"low":359316.38098708214,"close":359595.0495619386},{"time":1788707640,"open":359595.0495619386,"high":360105.15915636724,"low":359351.3247032288,"close":359566.9323736224},{"time":1788707700,"open":359587.2959919041,"high":360338.0727306402,"low":359450.41655003367,"close":359729.1217677186},{"time":1788707760,"open":359729.1217677186,"high":360423.9848585076,"low":359693.3245976172,"close":359905.8418197783},{"time":1788707820,"open":359905.8418197783,"high":360500.8536044942,"low":359661.85994297895,"close":359944.67740982556},{"time":1788707880,"open":359944.67740982556,"high":360378.76794910367,"low":359574.93396763614,"close":359781.4195624002},{"time":1788707940,"open":359781.4195624002,"high":360356.1594944017,"low":359677.9823378035,"close":359903.844954462},{"time":1788708000,"open":359974.93632673594,"high":360689.65008988464,"low":359853.0844397025,"close":360121.021168881},{"time":1788708060,"open":360121.021168881,"high":360639.90166473464,"low":359940.6060594958,"close":360138.26341871254},{"time":1788708120,"open":360138.26341871254,"high":361323.1377980006,"low":359904.9088405264,"close":360218.81458096264},{"time":1788708180,"open":360218.81458096264,"high":360576.585487271,"low":359822.0788911755,"close":360064.4367468379},{"time":1788708240,"open":360064.4367468379,"high":360734.87593093014,"low":359914.834148828,"close":360188.7519465468},{"time":1788708300,"open":359993.77461378183,"high":360521.52242663485,"low":359766.9297746251,"close":359974.81557287887},{"time":1788708360,"open":359974.81557287887,"high":360462.7606594168,"low":359766.67488048907,"close":359966.9534477414},{"time":1788708420,"open":359966.9534477414,"high":360485.36133911606,"low":359746.55095753993,"close":359825.2515807305},{"time":1788708480,"open":359825.2515807305,"high":360358.79753280024,"low":359719.38955908833,"close":359925.0790810275},{"time":1788708540,"open":359925.0790810275,"high":360458.24052347697,"low":359739.49462538084,"close":359933.88152159285},{"time":1788708600,"open":359850.75159084046,"high":360411.1422231442,"low":359735.3773793814,"close":359928.0717772846},{"time":1788708660,"open":359928.0717772846,"high":360338.836751556,"low":359663.9829831698,"close":359877.0628378033},{"time":1788708720,"open":359877.0628378033,"high":360280.08855589066,"low":359589.55303948297,"close":359838.2516915169},{"time":1788708780,"open":359838.2516915169,"high":360221.3403602253,"low":359529.79250041983,"close":359754.50432117225},{"time":1788708840,"open":359754.50432117225,"high":360393.06585524714,"low":359575.0428969729,"close":359821.88474105415},{"time":1788708900,"open":359824.52041559137,"high":360309.84233720246,"low":359557.394189021,"close":359808.809342681},{"time":1788708960,"open":359808.809342681,"high":360291.7658368971,"low":359666.49172554293,"close":359864.18826292956},{"time":1788709020,"open":359864.18826292956,"high":360531.27946594346,"low":359764.54867925314,"close":359985.3922410266},{"time":1788709080,"open":359985.3922410266,"high":360630.70021762315,"low":359874.36668702355,"close":360114.1091684628},{"time":1788709140,"open":360114.1091684628,"high":360630.70021762315,"low":359916.57403781445,"close":360174.633072731},{"time":1788709200,"open":360239.5025268104,"high":360767.97083586553,"low":359994.3364844478,"close":360247.4829518727},{"time":1788709260,"open":360247.4829518727,"high":360754.4110188778,"low":360039.83288150764,"close":360264.0203503527},{"time":1788709320,"open":360264.0203503527,"high":360686.61193393933,"low":360055.06081780524,"close":360235.91938281513},{"time":1788709380,"open":360235.91938281513,"high":360668.5321779557,"low":360033.1101173886,"close":360159.46869782667},{"time":1788709440,"open":360159.46869782667,"high":360641.4125439803,"low":359994.1981410212,"close":360180.85036039376},{"time":1788709500,"open":360047.4661642626,"high":360471.7116687001,"low":359876.51246429636,"close":360063.405131477},{"time":1788709560,"open":360063.405131477,"high":360530.4491156072,"low":360029.0415932192,"close":360055.3194417947},{"time":1788709620,"open":360055.3194417947,"high":360476.2299338468,"low":360013.8463762811,"close":360054.7219696754},{"time":1788709680,"open":360054.7219696754,"high":360634.3692139812,"low":359914.38420940086,"close":360105.5167944415},{"time":1788709740,"open":360105.5167944415,"high":360553.04044134065,"low":359888.66282889276,"close":360129.05231456907},{"time":1788709800,"open":360203.9546758601,"high":360609.9541673273,"low":359960.37406183634,"close":360181.87593942153},{"time":1788709860,"open":360181.87593942153,"high":360745.530314016,"low":360039.23462414125,"close":360222.74001537176},{"time":1788709920,"open":360222.74001537176,"high":360641.5886015547,"low":360028.44197998906,"close":360192.67784450407},{"time":1788709980,"open":360192.67784450407,"high":360768.1263384641,"low":360037.645460645,"close":360241.4137671271},{"time":1788710040,"open":360241.4137671271,"high":360686.7806504509,"low":359820.10312356276,"close":360114.7020363894},{"time":1788710100,"open":360116.56072635186,"high":360589.219272401,"low":359803.88675894536,"close":359908.87805951294},{"time":1788710160,"open":359908.87805951294,"high":360544.0269902513,"low":359822.84886429744,"close":359997.95706824417},{"time":1788710220,"open":359997.95706824417,"high":360611.81541347585,"low":359923.02949413785,"close":360088.4322635806},{"time":1788710280,"open":360088.4322635806,"high":360765.4691727848,"low":359980.0878124995,"close":360234.0053424327},{"time":1788710340,"open":360234.0053424327,"high":360738.353803495,"low":360053.13511311775,"close":360268.8598228719},{"time":1788710400,"open":360199.89871991606,"high":360651.2293793815,"low":359957.0052016479,"close":360169.67760597944},{"time":1788710460,"open":360169.67760597944,"high":360592.4906582508,"low":359943.9956028734,"close":360110.41224434006},{"time":1788710520,"open":360110.41224434006,"high":360538.270300284,"low":359792.8253873877,"close":360005.496410963},{"time":1788710580,"open":360005.496410963,"high":360425.31122118654,"low":359751.1500190685,"close":359969.2273067399},{"time":1788710640,"open":359969.2273067399,"high":360362.0541368919,"low":359523.9422199465,"close":359815.22191671084},{"time":1788710700,"open":359755.7165422822,"high":360302.4583286683,"low":359469.89015511953,"close":359680.6937212722},{"time":1788710760,"open":359680.6937212722,"high":360243.72932160576,"low":359518.1406741905,"close":359729.52343071037},{"time":1788710820,"open":359729.52343071037,"high":360257.2821693894,"low":359532.96631444024,"close":359728.304159104},{"time":1788710880,"open":359728.304159104,"high":360230.1764738221,"low":359569.8575136986,"close":359715.9527912298},{"time":1788710940,"open":359715.9527912298,"high":360216.62362603843,"low":359500.95670310047,"close":359692.96991566516},{"time":1788711000,"open":359748.23433076934,"high":360380.4079377305,"low":359644.4665995921,"close":359839.7961251728},{"time":1788711060,"open":359839.7961251728,"high":360628.9149893425,"low":359742.0387168241,"close":360064.0379023602},{"time":1788711120,"open":360064.0379023602,"high":360692.17132975283,"low":359995.9011665694,"close":360208.5713784737},{"time":1788711180,"open":360208.5713784737,"high":360692.17132975283,"low":359926.7797776691,"close":360189.52527977305},{"time":1788711240,"open":360189.52527977305,"high":360728.31780998735,"low":359890.5339093494,"close":360144.1502098239},{"time":1788711300,"open":360261.0132348715,"high":360682.6584490773,"low":359996.89429239125,"close":360165.7990893629},{"time":1788711360,"open":360165.7990893629,"high":360709.77710612037,"low":359989.7538482468,"close":360199.83309717785},{"time":1788711420,"open":360199.83309717785,"high":360736.89576316345,"low":360076.0516887791,"close":360249.33719381917},{"time":1788711480,"open":360249.33719381917,"high":360664.57934438187,"low":360013.1496238236,"close":360207.59479448973},{"time":1788711540,"open":360207.59479448973,"high":360759.4946440327,"low":360051.01644874207,"close":360244.1105672603},{"time":1788711600,"open":360304.8443939825,"high":360806.7537452467,"low":360005.62845315953,"close":360285.95820118434},{"time":1788711660,"open":360285.95820118434,"high":360707.30190558755,"low":359997.83911094704,"close":360092.61301584396},{"time":1788711720,"open":360092.61301584396,"high":360653.05544759164,"low":360042.82747943944,"close":360208.0166899975},{"time":1788711780,"open":360208.0166899975,"high":360680.17867658957,"low":359984.1470620594,"close":360198.6177909173},{"time":1788711840,"open":360198.6177909173,"high":360589.76791326306,"low":359924.3514467084,"close":360106.91224579635},{"time":1788711900,"open":359930.59516425495,"high":360300.2562938424,"low":359661.21333477437,"close":359840.9532953084},{"time":1788711960,"open":359840.9532953084,"high":360539.7275083037,"low":359723.6880843458,"close":359898.60757620016},{"time":1788712020,"open":359898.60757620016,"high":360575.87410671293,"low":359844.87190181355,"close":360092.4083419895},{"time":1788712080,"open":360092.4083419895,"high":360675.27725233836,"low":359845.82361320796,"close":360134.2513387847},{"time":1788712140,"open":360134.2513387847,"high":360734.01547475345,"low":359940.28238556953,"close":360180.02273676643},{"time":1788712200,"open":360386.5720906079,"high":360809.7759613675,"low":360117.7755077803,"close":360303.16586057964},{"time":1788712260,"open":360303.16586057964,"high":360787.1713819365,"low":360157.0256744821,"close":360318.7780768288},{"time":1788712320,"open":360318.7780768288,"high":361157.88648460456,"low":360158.23315944505,"close":360460.6374880756},{"time":1788712380,"open":360460.6374880756,"high":361121.719157515,"low":360088.32820424845,"close":360574.61583454994},{"time":1788712440,"open":360574.61583454994,"high":361189.5328958079,"low":360383.38137337647,"close":360631.91595871234},{"time":1788712500,"open":360597.45495968463,"high":361078.17038647423,"low":360149.15676769294,"close":360510.2723832638},{"time":1788712560,"open":360510.2723832638,"high":360942.5558700789,"low":360146.69181755226,"close":360251.71279999416},{"time":1788712620,"open":360251.71279999416,"high":360752.6955471254,"low":360123.1281041464,"close":360320.0552317594},{"time":1788712680,"open":360320.0552317594,"high":360838.58474084246,"low":360138.3782841071,"close":360325.23164184036},{"time":1788712740,"open":360325.23164184036,"high":360788.8594181642,"low":360177.6098578372,"close":360360.55534891057},{"time":1788712800,"open":360118.07130218897,"high":360631.91856818146,"low":359939.0251702542,"close":360135.96341081866},{"time":1788712860,"open":360135.96341081866,"high":360595.77903155354,"low":359997.6734049295,"close":360176.4415391594},{"time":1788712920,"open":360176.4415391594,"high":360613.8487998675,"low":359845.91734960733,"close":360088.1381404582},{"time":1788712980,"open":360088.1381404582,"high":360491.8778637482,"low":359811.53859091835,"close":360025.4978655902},{"time":1788713040,"open":360025.4978655902,"high":360672.5755468879,"low":359834.74907890323,"close":360116.29829572415},{"time":1788713100,"open":360133.1132078005,"high":360562.92214890034,"low":359824.4138931493,"close":360059.90790742886},{"time":1788713160,"open":360059.90790742886,"high":360490.63970071735,"low":359827.4226099874,"close":360023.9524989277},{"time":1788713220,"open":360023.9524989277,"high":360468.05143566016,"low":359834.16941044806,"close":360032.71314763505},{"time":1788713280,"open":360032.71314763505,"high":360567.4398019118,"low":359838.31339427794,"close":360057.4231260597},{"time":1788713340,"open":360057.4231260597,"high":360445.463170603,"low":359831.7198268973,"close":360012.22534394905},{"time":1788713400,"open":360058.1258820639,"high":360572.74706730153,"low":359933.9471217092,"close":360070.06138051354},{"time":1788713460,"open":360070.06138051354,"high":360604.37467029726,"low":359917.6462026806,"close":360089.96505474113},{"time":1788713520,"open":360089.96505474113,"high":360523.0465483082,"low":359921.90318188485,"close":360100.29886990134},{"time":1788713580,"open":360100.29886990134,"high":360608.89289929665,"low":359943.126763274,"close":360128.0277253165},{"time":1788713640,"open":360128.0277253165,"high":360753.47622727713,"low":359881.1877726014,"close":360101.87475687935},{"time":1788713700,"open":360099.3262463249,"high":360457.2402987176,"low":359861.1329088913,"close":360031.4925371264},{"time":1788713760,"open":360031.4925371264,"high":360461.75849574053,"low":359727.7287561728,"close":359986.771061172},{"time":1788713820,"open":359986.771061172,"high":360393.9855403954,"low":359621.2152015525,"close":359883.15646880504},{"time":1788713880,"open":359883.15646880504,"high":360403.0219344414,"low":359706.31888078974,"close":359909.6733141434},{"time":1788713940,"open":359909.6733141434,"high":360520.49505703966,"low":359742.3738677428,"close":359977.0066064244},{"time":1788714000,"open":359925.1253734148,"high":360396.2547609443,"low":359672.8038830767,"close":359909.70163863734},{"time":1788714060,"open":359909.70163863734,"high":360346.56175666524,"low":359683.299139075,"close":359854.67221975996},{"time":1788714120,"open":359854.67221975996,"high":360450.4653110669,"low":359672.6424870692,"close":359922.63132132724},{"time":1788714180,"open":359922.63132132724,"high":360283.3161148555,"low":359677.32655687677,"close":359859.97183308285},{"time":1788714240,"open":359859.97183308285,"high":360301.38629822974,"low":359578.65036842704,"close":359791.07360206643},{"time":1788714300,"open":359881.9673894082,"high":360351.7408215652,"low":359668.5982016637,"close":359882.2921336849},{"time":1788714360,"open":359882.2921336849,"high":360428.5585024055,"low":359709.9957749008,"close":359924.67148636683},{"time":1788714420,"open":359924.67148636683,"high":360496.3388090292,"low":359791.45035083446,"close":359943.2573117681},{"time":1788714480,"open":359943.2573117681,"high":360396.92769264773,"low":359635.36041227455,"close":359913.3549728413},{"time":1788714540,"open":359913.3549728413,"high":360252.32970518374,"low":359406.6002932492,"close":359719.068072093},{"time":1788714600,"open":359724.5556752628,"high":360298.49424776883,"low":359479.8678960845,"close":359724.0787472225},{"time":1788714660,"open":359724.0787472225,"high":360298.49424776883,"low":359562.5054169073,"close":359731.78220721823},{"time":1788714720,"open":359731.78220721823,"high":360275.9004675591,"low":359557.3573625532,"close":359770.87729459116},{"time":1788714780,"open":359770.87729459116,"high":360284.937979643,"low":359551.9020525281,"close":359774.40543860494},{"time":1788714840,"open":359774.40543860494,"high":360257.8254433914,"low":359617.0829540103,"close":359796.87917691603},{"time":1788714900,"open":359810.25517784694,"high":360316.4078210431,"low":359647.204245214,"close":359825.4476848341},{"time":1788714960,"open":359825.4476848341,"high":360447.4566180182,"low":359675.7483021007,"close":359872.7435872724},{"time":1788715020,"open":359872.7435872724,"high":360474.57016222,"low":359824.83087869507,"close":360001.11647009},{"time":1788715080,"open":360001.11647009,"high":360573.9864909597,"low":359893.3024069496,"close":360056.2596712974},{"time":1788715140,"open":360056.2596712974,"high":360718.5920600357,"low":359919.0466769107,"close":360182.95820196747},{"time":1788715200,"open":360258.76499306556,"high":360970.78671431233,"low":359998.12122266245,"close":360390.3610362248},{"time":1788715260,"open":360390.3610362248,"high":360663.43520614743,"low":360017.17282673536,"close":360167.3803293669},{"time":1788715320,"open":360167.3803293669,"high":360839.7103358303,"low":360007.1947775629,"close":360279.0344370708},{"time":1788715380,"open":360279.0344370708,"high":360853.26996119047,"low":360083.97307993536,"close":360301.6971547786},{"time":1788715440,"open":360301.6971547786,"high":360893.94883727113,"low":360109.85417744826,"close":360354.0480573658},{"time":1788715500,"open":360252.21408366057,"high":360954.63181258267,"low":360014.4044991132,"close":360358.57305408636},{"time":1788715560,"open":360358.57305408636,"high":360742.25771459827,"low":360076.1101136413,"close":360284.94819185685},{"time":1788715620,"open":360284.94819185685,"high":360678.99734498584,"low":359933.78708231077,"close":360179.04317418765},{"time":1788715680,"open":360179.04317418765,"high":360602.1811818851,"low":359929.16047006805,"close":360124.5128284606},{"time":1788715740,"open":360124.5128284606,"high":360552.4766057611,"low":359895.28933692514,"close":360096.26248271763},{"time":1788715800,"open":360230.7218358766,"high":360687.10630852456,"low":359982.93840672594,"close":360166.5017322716},{"time":1788715860,"open":360166.5017322716,"high":360659.98459812574,"low":359961.0655055528,"close":360155.5864448152},{"time":1788715920,"open":360155.5864448152,"high":360827.235145585,"low":360032.2940923611,"close":360227.3406627428},{"time":1788715980,"open":360227.3406627428,"high":360962.84369757894,"low":360172.3182936508,"close":360435.5057470642},{"time":1788716040,"open":360435.5057470642,"high":360944.7625573131,"low":360117.6667932382,"close":360411.9662889354},{"time":1788716100,"open":360487.31243771047,"high":360871.0194982479,"low":360203.43683299405,"close":360380.5750480954},{"time":1788716160,"open":360380.5750480954,"high":360979.52901962755,"low":360214.76959549554,"close":360440.73479039234},{"time":1788716220,"open":360440.73479039234,"high":361106.1234612371,"low":360294.69401531026,"close":360549.07462070324},{"time":1788716280,"open":360549.07462070324,"high":361033.78378031735,"low":360292.0299398988,"close":360553.037006487},{"time":1788716340,"open":360553.037006487,"high":361042.82624043233,"low":360305.24411663524,"close":360535.762559337},{"time":1788716400,"open":360453.95306717296,"high":360906.6592403016,"low":360278.6412543742,"close":360461.51067896443},{"time":1788716460,"open":360461.51067896443,"high":360947.34107757173,"low":360278.5977823927,"close":360446.52161692904},{"time":1788716520,"open":360446.52161692904,"high":360920.219852725,"low":360276.21505291114,"close":360473.04625733243},{"time":1788716580,"open":360473.04625733243,"high":360888.578423737,"low":360291.1647355642,"close":360450.66959043994},{"time":1788716640,"open":360450.66959043994,"high":360947.34107757173,"low":360279.39095331,"close":360459.23841180664},{"time":1788716700,"open":360291.19610214315,"high":360706.7816696626,"low":360134.3963677689,"close":360294.9706828342},{"time":1788716760,"open":360294.9706828342,"high":360742.92644461826,"low":360107.2053148138,"close":360264.31790782337},{"time":1788716820,"open":360264.31790782337,"high":360724.8540571404,"low":360081.8756303344,"close":360153.2467227961},{"time":1788716880,"open":360153.2467227961,"high":360688.70928218483,"low":360115.61594419,"close":360289.658419899},{"time":1788716940,"open":360289.658419899,"high":360797.1436070517,"low":360013.8157098298,"close":360241.9334628279},{"time":1788717000,"open":360227.6846568338,"high":360687.9965591619,"low":360073.16717397165,"close":360249.53516126156},{"time":1788717060,"open":360249.53516126156,"high":360819.0161858947,"low":360110.4817416107,"close":360267.93473066686},{"time":1788717120,"open":360267.93473066686,"high":360755.76533160993,"low":360073.0103481202,"close":360289.92891795345},{"time":1788717180,"open":360289.92891795345,"high":360724.1399044675,"low":360027.2440139295,"close":360254.6386899802},{"time":1788717240,"open":360254.6386899802,"high":360687.9965591619,"low":360093.38602476416,"close":360258.9339826774},{"time":1788717300,"open":360412.40504477924,"high":360891.36867368605,"low":360199.17345918686,"close":360398.52812555985},{"time":1788717360,"open":360398.52812555985,"high":360909.44804490934,"low":360181.7935956655,"close":360394.8703236084},{"time":1788717420,"open":360394.8703236084,"high":360981.7655298025,"low":360316.0179060158,"close":360475.08555140777},{"time":1788717480,"open":360475.08555140777,"high":360990.80521541415,"low":360193.65566698153,"close":360460.07859812997},{"time":1788717540,"open":360460.07859812997,"high":360868.7694596569,"low":360180.53116876795,"close":360378.56314547505},{"time":1788717600,"open":360414.21589421196,"high":360994.8765043834,"low":360276.14832938777,"close":360483.6875950193},{"time":1788717660,"open":360483.6875950193,"high":360899.9504152211,"low":360327.34566280013,"close":360491.197721553},{"time":1788717720,"open":360491.197721553,"high":361053.64027386485,"low":360342.17924448074,"close":360521.6587029224},{"time":1788717780,"open":360521.6587029224,"high":361058.16056382493,"low":360478.91154382675,"close":360603.8550474707},{"time":1788717840,"open":360603.8550474707,"high":361107.88375338615,"low":360455.9396260306,"close":360616.13971476397},{"time":1788717900,"open":360654.8292307131,"high":361331.97779931786,"low":360483.36828987766,"close":360660.49804473337},{"time":1788717960,"open":360660.49804473337,"high":361976.6171278501,"low":360585.66975629976,"close":360832.7333757417},{"time":1788718020,"open":360832.7333757417,"high":361363.6232238251,"low":360586.6037660963,"close":360811.36174557783},{"time":1788718080,"open":360811.36174557783,"high":361386.22709847323,"low":360720.0802404566,"close":360915.6093940097},{"time":1788718140,"open":360915.6093940097,"high":361372.66477368434,"low":360712.18120196427,"close":360883.4307504373},{"time":1788718200,"open":360689.67984441924,"high":361183.1695557802,"low":360475.36584775307,"close":360690.6866914118},{"time":1788718260,"open":360690.6866914118,"high":361128.9493819599,"low":360462.305247433,"close":360665.3467081051},{"time":1788718320,"open":360665.3467081051,"high":361300.64659905736,"low":360501.3995235388,"close":360759.0470489261},{"time":1788718380,"open":360759.0470489261,"high":361219.316338327,"low":360596.89543103136,"close":360774.04361628636},{"time":1788718440,"open":360774.04361628636,"high":361377.4585119694,"low":360553.71331029723,"close":360772.1275305076},{"time":1788718500,"open":360890.32330338744,"high":361301.49999380216,"low":360593.60017370636,"close":360820.1291216601},{"time":1788718560,"open":360820.1291216601,"high":361364.77758740605,"low":360621.4392230218,"close":360813.06477394013},{"time":1788718620,"open":360813.06477394013,"high":361477.7732902701,"low":360734.01388435886,"close":360914.5752443648},{"time":1788718680,"open":360914.5752443648,"high":361405.4560404371,"low":360735.95902499225,"close":360938.7015947281},{"time":1788718740,"open":360938.7015947281,"high":361391.8965560934,"low":360752.6926045601,"close":360949.0169264229},{"time":1788718800,"open":360745.0630109672,"high":361381.9351820641,"low":360554.88222164265,"close":360785.79172422737},{"time":1788718860,"open":360785.79172422737,"high":361273.52060150943,"low":360685.7068062678,"close":360864.693935807},{"time":1788718920,"open":360864.693935807,"high":361381.9351820641,"low":360687.6662350171,"close":360890.3130418281},{"time":1788718980,"open":360890.3130418281,"high":361318.6933434072,"low":360660.3980891511,"close":360857.1481282987},{"time":1788719040,"open":360857.1481282987,"high":361305.1415208379,"low":360681.11860132817,"close":360881.2850939074},{"time":1788719100,"open":360928.09902584157,"high":361532.7248429407,"low":360751.8389381802,"close":360955.6313949008},{"time":1788719160,"open":360955.6313949008,"high":361347.4925757355,"low":360682.5133676712,"close":360883.1300635561},{"time":1788719220,"open":360883.1300635561,"high":361338.456855384,"low":360671.71092494676,"close":360864.45475596987},{"time":1788719280,"open":360864.45475596987,"high":361370.0818766142,"low":360727.7955459398,"close":360914.0208287381},{"time":1788719340,"open":360914.0208287381,"high":361501.0998217105,"low":360756.83720329124,"close":360992.3731228881},{"time":1788719400,"open":360923.3971777212,"high":361413.95868480136,"low":360770.7407864248,"close":361008.37080232974},{"time":1788719460,"open":361008.37080232974,"high":361463.6456510755,"low":360765.5201928263,"close":360975.0390809877},{"time":1788719520,"open":360975.0390809877,"high":362307.9174022486,"low":360814.004621916,"close":361086.36573457974},{"time":1788719580,"open":361086.36573457974,"high":361558.50258668995,"low":360823.4310636351,"close":361094.1210272074},{"time":1788719640,"open":361094.1210272074,"high":361544.9515958879,"low":360800.25471688044,"close":361062.4227142819},{"time":1788719700,"open":361108.37730378046,"high":361676.8014646931,"low":360876.80216421606,"close":361128.9976236682},{"time":1788719760,"open":361128.9976236682,"high":361631.6257462988,"low":360935.2974382969,"close":361153.59300825617},{"time":1788719820,"open":361153.59300825617,"high":361609.03788710164,"low":360943.63256526925,"close":361161.5642794605},{"time":1788719880,"open":361161.5642794605,"high":361221.43022327864,"low":360951.15561939933,"close":361165.4348719785},{"time":1788719940,"open":361165.4348719785,"high":361618.07303078054,"low":360942.09618502395,"close":361173.6338057578},{"time":1788720000,"open":361291.267536858,"high":361921.1322865429,"low":361082.92136349826,"close":361330.5057754996},{"time":1788720060,"open":361330.5057754996,"high":361758.44673112495,"low":361075.4927974786,"close":361341.71443965024},{"time":1788720120,"open":361341.71443965024,"high":361731.33247188857,"low":360995.5144492543,"close":361222.85145636403},{"time":1788720180,"open":361222.85145636403,"high":361717.77534227044,"low":360996.8231528657,"close":361227.28478981735},{"time":1788720240,"open":361227.28478981735,"high":361803.63716318546,"low":360982.38041314756,"close":361238.02191233187},{"time":1788720300,"open":361219.93607676664,"high":361686.10903638334,"low":360977.9591740129,"close":361203.7607035255},{"time":1788720360,"open":361203.7607035255,"high":361631.8832329296,"low":360932.81055721384,"close":361154.0973296191},{"time":1788720420,"open":361154.0973296191,"high":361618.3267820662,"low":360827.5472095689,"close":361082.34358078486},{"time":1788720480,"open":361082.34358078486,"high":361595.7326972938,"low":360838.3469372939,"close":361076.54023246525},{"time":1788720540,"open":361076.54023246525,"high":361541.5068938401,"low":360914.1859797211,"close":361120.2177967209},{"time":1788720600,"open":361125.5627955322,"high":361555.8958958959,"low":360909.8902126703,"close":361138.64778816915},{"time":1788720660,"open":361138.64778816915,"high":361741.1701332629,"low":360896.9421479824,"close":361079.1817523135},{"time":1788720720,"open":361079.1817523135,"high":362840.7486225038,"low":360946.96314063994,"close":361219.20178916},{"time":1788720780,"open":361219.20178916,"high":361605.60361811635,"low":360886.33228620683,"close":361151.8302121981},{"time":1788720840,"open":361151.8302121981,"high":361596.5658504399,"low":360897.83764871064,"close":361151.1975363524},{"time":1788720900,"open":361001.83527729555,"high":361433.46835437336,"low":360771.4437725919,"close":360997.700174969},{"time":1788720960,"open":360997.700174969,"high":361437.9853693248,"low":360757.7429672889,"close":360983.3856592578},{"time":1788721020,"open":360983.3856592578,"high":361428.95133942197,"low":360734.0304220405,"close":360961.77892778936},{"time":1788721080,"open":360961.77892778936,"high":361650.2850720425,"low":360755.0957161358,"close":361063.611109814},{"time":1788721140,"open":361063.611109814,"high":361623.1829823338,"low":360880.3169042846,"close":361144.9421520265},{"time":1788721200,"open":361145.1974847227,"high":361582.78548984544,"low":360759.1079401954,"close":361072.59171989217},{"time":1788721260,"open":361072.59171989217,"high":361388.5537096101,"low":360653.4042377958,"close":360885.19687102444},{"time":1788721320,"open":360885.19687102444,"high":361406.6217821901,"low":360661.18101336877,"close":360940.5598842421},{"time":1788721380,"open":360940.5598842421,"high":361352.41756445,"low":360685.59748537495,"close":360904.23259671754},{"time":1788721440,"open":360904.23259671754,"high":361329.83247372496,"low":360458.04797173815,"close":360843.3948442108},{"time":1788721500,"open":360758.30511289067,"high":361217.53231857985,"low":360622.0153334149,"close":360811.04036409233},{"time":1788721560,"open":360811.04036409233,"high":361217.53231857985,"low":360479.61066189077,"close":360701.64851143694},{"time":1788721620,"open":360701.64851143694,"high":361122.6973056566,"low":360465.53583045414,"close":360677.5615816154},{"time":1788721680,"open":360677.5615816154,"high":361127.213258653,"low":360480.8547668958,"close":360668.57595265587},{"time":1788721740,"open":360668.57595265587,"high":361140.761117642,"low":360482.91860118334,"close":360694.57544358575},{"time":1788721800,"open":360746.40125825035,"high":361142.9684212701,"low":360490.97073187114,"close":360738.5660932385},{"time":1788721860,"open":360738.5660932385,"high":361170.06803245243,"low":360502.62547536194,"close":360733.1437028805},{"time":1788721920,"open":360733.1437028805,"high":361170.06803245243,"low":360524.91614526673,"close":360724.5313409265},{"time":1788721980,"open":360724.5313409265,"high":361192.651041771,"low":360518.06209995825,"close":360733.3974431368},{"time":1788722040,"open":360733.3974431368,"high":361124.9020138152,"low":360496.8393936214,"close":360720.0115583079},{"time":1788722100,"open":360772.9856127467,"high":361168.9009987108,"low":360551.7222310022,"close":360756.157963629},{"time":1788722160,"open":360756.157963629,"high":360782.86067846214,"low":360563.05677259766,"close":360770.57597417827},{"time":1788722220,"open":360770.57597417827,"high":361205.03911995684,"low":360541.9509345073,"close":360744.9974338263},{"time":1788722280,"open":360744.9974338263,"high":361205.03911995684,"low":360520.8301152797,"close":360772.22893668176},{"time":1788722340,"open":360772.22893668176,"high":361105.65928653005,"low":360494.27758068364,"close":360713.0345637207},{"time":1788722400,"open":360718.6146818431,"high":361156.41882879887,"low":360499.4485279195,"close":360717.8340863763},{"time":1788722460,"open":360717.8340863763,"high":361124.79748354375,"low":360350.55130772473,"close":360513.7228839675},{"time":1788722520,"open":360513.7228839675,"high":360993.79476748686,"low":360412.0104789121,"close":360589.1368409302},{"time":1788722580,"open":360589.1368409302,"high":361120.2801485073,"low":360413.6970509029,"close":360603.6833448914},{"time":1788722640,"open":360603.6833448914,"high":361183.52283901756,"low":360456.61568813585,"close":360718.71934642526},{"time":1788722700,"open":360693.79184864543,"high":361212.7674953403,"low":360506.5728395546,"close":360738.4771409107},{"time":1788722760,"open":360738.4771409107,"high":361158.56322095287,"low":360538.0319155277,"close":360717.58084300073},{"time":1788722820,"open":360717.58084300073,"high":361122.42703802785,"low":360452.34656443127,"close":360703.06557021354},{"time":1788722880,"open":360703.06557021354,"high":361208.2504724747,"low":360404.310742851,"close":360610.63635569386},{"time":1788722940,"open":360610.63635569386,"high":361266.9717697278,"low":360439.0993429642,"close":360708.0397118485},{"time":1788723000,"open":360725.2133244571,"high":361085.4135248665,"low":360433.2664220797,"close":360654.30944790045},{"time":1788723060,"open":360654.30944790045,"high":361017.6549559934,"low":360438.0015509987,"close":360604.1509672231},{"time":1788723120,"open":360604.1509672231,"high":361017.6549559934,"low":360438.9734628759,"close":360602.2350634754},{"time":1788723180,"open":360602.2350634754,"high":361017.6549559934,"low":360430.69518189644,"close":360594.7409227387},{"time":1788723240,"open":360594.7409227387,"high":360744.7234405725,"low":360572.7979685436,"close":360585.12458696635},{"time":1788723300,"open":360616.34219850437,"high":361039.874755785,"low":360370.1228456971,"close":360584.49752561154},{"time":1788723360,"open":360584.49752561154,"high":361008.25135275576,"low":360400.2000936763,"close":360559.55500183615},{"time":1788723420,"open":360559.55500183615,"high":360963.075062714,"low":360386.648302207,"close":360414.5708829466},{"time":1788723480,"open":360414.5708829466,"high":361062.46290080587,"low":360369.12657057407,"close":360527.5036012498},{"time":1788723540,"open":360527.5036012498,"high":360976.62794972654,"low":360382.4231634394,"close":360555.31724497426},{"time":1788723600,"open":360536.8661758903,"high":360958.15532047546,"low":360283.28255141433,"close":360472.9140970558},{"time":1788723660,"open":360472.9140970558,"high":360962.6727182943,"low":360318.56155906664,"close":360505.95282841305},{"time":1788723720,"open":360505.95282841305,"high":362310.50340705656,"low":360336.3176637991,"close":360503.1468904299},{"time":1788723780,"open":360503.1468904299,"high":360989.7771052077,"low":360305.28907003225,"close":360504.90791033814},{"time":1788723840,"open":360504.90791033814,"high":360912.98134228657,"low":360290.51784445636,"close":360493.6524815683},{"time":1788723900,"open":360723.5914955573,"high":361220.0325697249,"low":360478.42467487504,"close":360718.61250162567},{"time":1788723960,"open":360718.61250162567,"high":360816.37163557974,"low":360533.1073526716,"close":360732.3309830378},{"time":1788724020,"open":360732.3309830378,"high":361229.07312816044,"low":360530.58614285087,"close":360733.20265652495},{"time":1788724080,"open":360733.20265652495,"high":361183.8703359829,"low":360529.0293344182,"close":360739.1480360463},{"time":1788724140,"open":360739.1480360463,"high":361229.07312816044,"low":360543.8672180463,"close":360754.6888918486},{"time":1788724200,"open":360809.9762553989,"high":360880.7103962463,"low":360600.29691329866,"close":360823.8206032374},{"time":1788724260,"open":360823.8206032374,"high":360878.44991026033,"low":360597.17377026856,"close":360807.15114747925},{"time":1788724320,"open":360807.15114747925,"high":361325.12194108765,"low":360600.84539751074,"close":360816.7473551626},{"time":1788724380,"open":360816.7473551626,"high":361243.74444559275,"low":360586.57742610725,"close":360806.2433236808},{"time":1788724440,"open":360806.2433236808,"high":361243.74444559275,"low":360599.8388725791,"close":360812.6152714491},{"time":1788724500,"open":360783.5008041288,"high":360844.1766384802,"low":360569.891422487,"close":360783.5702203853},{"time":1788724560,"open":360783.5702203853,"high":361745.7800114697,"low":360559.2104819503,"close":360781.6215580666},{"time":1788724620,"open":360781.6215580666,"high":361336.65158341394,"low":360560.22180948115,"close":360820.91216010886},{"time":1788724680,"open":360820.91216010886,"high":361223.636404202,"low":360483.18103875325,"close":360758.98164703604},{"time":1788724740,"open":360758.98164703604,"high":361327.610369077,"low":360493.2624068721,"close":360774.8111367092},{"time":1788724800,"open":360726.7557708872,"high":361288.52138019376,"low":360502.25429969793,"close":360809.92889359593},{"time":1788724860,"open":360809.92889359593,"high":361243.32132997795,"low":360527.66128182394,"close":360767.12750320253},{"time":1788724920,"open":360767.12750320253,"high":361189.08126971894,"low":360538.9060368055,"close":360765.0573318861},{"time":1788724980,"open":360765.0573318861,"high":361211.68129482685,"low":360518.3800206838,"close":360742.46803455974},{"time":1788725040,"open":360742.46803455974,"high":361216.20129984844,"low":360407.3125795073,"close":360733.03027814074},{"time":1788725100,"open":360543.8991990058,"high":360959.0523678403,"low":360231.0653875394,"close":360482.0875342036},{"time":1788725160,"open":360482.0875342036,"high":360968.0876382375,"low":360234.9686015419,"close":360489.3376851738},{"time":1788725220,"open":360489.3376851738,"high":360895.80547505995,"low":360183.3049964885,"close":360456.2501211611},{"time":1788725280,"open":360456.2501211611,"high":360823.5233118824,"low":360160.39698942826,"close":360410.6913923792},{"time":1788725340,"open":360410.6913923792,"high":360873.21729906695,"low":360158.9552409681,"close":360415.85003228317},{"time":1788725400,"open":360350.64689355687,"high":360844.0659609134,"low":360129.2374645894,"close":360350.3799988627},{"time":1788725460,"open":360350.3799988627,"high":360807.9314176385,"low":360161.8361238121,"close":360391.23169796995},{"time":1788725520,"open":360391.23169796995,"high":360844.0659609134,"low":360126.7713227685,"close":360407.7465608498},{"time":1788725580,"open":360407.7465608498,"high":360880.20050418825,"low":360128.9393826503,"close":360398.8862071902},{"time":1788725640,"open":360398.8862071902,"high":360975.0536802848,"low":360207.08236135775,"close":360458.57531021937},{"time":1788725700,"open":360700.5541464535,"high":361212.8593826528,"low":360487.8125648178,"close":360718.72653106105},{"time":1788725760,"open":360718.72653106105,"high":361181.2204320456,"low":360479.06520202354,"close":360724.6153866018},{"time":1788725820,"open":360724.6153866018,"high":361181.2204320456,"low":360483.69787747343,"close":360718.12814656686},{"time":1788725880,"open":360718.12814656686,"high":361190.26013221906,"low":360440.04271018866,"close":360728.89798880485},{"time":1788725940,"open":360728.89798880485,"high":361384.61368594924,"low":360436.08027258934,"close":360765.15935446095},{"time":1788726000,"open":360583.57982303645,"high":362116.11176888517,"low":360467.7201732455,"close":360843.70311639743},{"time":1788726060,"open":360843.70311639743,"high":361559.61081021355,"low":360668.938063437,"close":361051.58987739484},{"time":1788726120,"open":361051.58987739484,"high":361500.8823330597,"low":360762.8922151502,"close":361066.66556717124},{"time":1788726180,"open":361066.66556717124,"high":361600.2689867047,"low":360834.1879326008,"close":361126.14472343214},{"time":1788726240,"open":361126.14472343214,"high":361541.54050955083,"low":360774.4981790916,"close":361127.8830385059},{"time":1788726300,"open":361178.476820166,"high":361592.19224435376,"low":360824.76818769536,"close":361119.33268288756},{"time":1788726360,"open":361119.33268288756,"high":361560.56478782854,"low":360826.2859735087,"close":361147.2290916111},{"time":1788726420,"open":361147.2290916111,"high":361533.4555393784,"low":361072.733861968,"close":361126.03647208854},{"time":1788726480,"open":361126.03647208854,"high":361682.5564058543,"low":360827.5432258024,"close":361168.20183560136},{"time":1788726540,"open":361168.20183560136,"high":361587.67403627874,"low":360854.7441099839,"close":361145.58861092187},{"time":1788726600,"open":360918.97204618406,"high":361360.7800657423,"low":360650.96578340005,"close":360923.7523467335},{"time":1788726660,"open":360923.7523467335,"high":361419.47991380806,"low":360643.2626498535,"close":360949.0438841732},{"time":1788726720,"open":360949.0438841732,"high":361455.60289723316,"low":360681.9889118224,"close":360994.3060041415},{"time":1788726780,"open":360994.3060041415,"high":361442.05677844875,"low":360680.4858952883,"close":360967.74772522354},{"time":1788726840,"open":360967.74772522354,"high":361455.60289723316,"low":360719.6031122251,"close":360998.8154077845},{"time":1788726900,"open":361044.3999129978,"high":361474.14942390734,"low":360733.8293498493,"close":361038.1073894898},{"time":1788726960,"open":361038.1073894898,"high":361591.5639444838,"low":360719.2664899626,"close":361081.4827530747},{"time":1788727020,"open":361081.4827530747,"high":361559.95234279014,"low":360700.5880743679,"close":361064.63858858193},{"time":1788727080,"open":361064.63858858193,"high":361438.02187911456,"low":360684.83038693445,"close":361001.00949040387},{"time":1788727140,"open":361001.00949040387,"high":361438.02187911456,"low":360672.3048146712,"close":360980.549393081},{"time":1788727200,"open":361139.92374079616,"high":361687.9569408696,"low":360799.77066258754,"close":361151.52474193583},{"time":1788727260,"open":361151.52474193583,"high":361475.6139062911,"low":360734.09516172454,"close":361002.1484646671},{"time":1788727320,"open":361002.1484646671,"high":361480.131843197,"low":360763.8098728043,"close":361039.3293651074},{"time":1788727380,"open":361039.3293651074,"high":361565.97264440963,"low":360755.77368216845,"close":361058.3584336459},{"time":1788727440,"open":361058.3584336459,"high":361647.2955087163,"low":360813.9317397358,"close":361062.90957616415},{"time":1788727500,"open":361065.72317342303,"high":361726.9191857323,"low":360938.4213222198,"close":361209.46880402893},{"time":1788727560,"open":361209.46880402893,"high":361726.9191857323,"low":360979.65433414007,"close":361181.88894535345},{"time":1788727620,"open":361181.88894535345,"high":361726.9191857323,"low":360876.2970322207,"close":361268.8472717055},{"time":1788727680,"open":361268.8472717055,"high":361577.82610603195,"low":360730.9859593835,"close":361068.45212735725},{"time":1788727740,"open":361068.45212735725,"high":361537.1643570228,"low":360790.51678115845,"close":361108.8646349441},{"time":1788727800,"open":361149.60332215496,"high":361596.02529033105,"low":360854.5018108371,"close":361164.4232808074},{"time":1788727860,"open":361164.4232808074,"high":361659.28403566463,"low":360890.316598437,"close":361192.4068591061},{"time":1788727920,"open":361192.4068591061,"high":361591.5068085215,"low":360783.34882049233,"close":361155.6936192854},{"time":1788727980,"open":361155.6936192854,"high":361501.1371723307,"low":360739.49771054817,"close":361055.0847487184},{"time":1788728040,"open":361055.0847487184,"high":361392.6936089017,"low":360744.6968909947,"close":361026.2103497455},{"time":1788728100,"open":360972.13660116954,"high":361392.77862972155,"low":360675.1569366195,"close":360975.00410748523},{"time":1788728160,"open":360975.00410748523,"high":361383.7430196399,"low":360658.86554806394,"close":360943.980428053},{"time":1788728220,"open":360943.980428053,"high":361365.67179947667,"low":360647.6747506289,"close":360924.1481472393},{"time":1788728280,"open":360924.1481472393,"high":361379.2252145991,"low":360672.6506064937,"close":360953.64142129046},{"time":1788728340,"open":360953.64142129046,"high":361451.51009525213,"low":360671.08014308254,"close":360962.9208770451},{"time":1788728400,"open":360997.1276487703,"high":361585.16429808433,"low":360809.4879452681,"close":361103.1335098993},{"time":1788728460,"open":361103.1335098993,"high":361689.08366104297,"low":360855.79949716816,"close":361200.00287021097},{"time":1788728520,"open":361200.00287021097,"high":361729.747759592,"low":360992.1292546125,"close":361298.3699364807},{"time":1788728580,"open":361298.3699364807,"high":361729.747759592,"low":360933.996583256,"close":361292.7564124798},{"time":1788728640,"open":361292.7564124798,"high":361738.7842259363,"low":360974.034405001,"close":361287.2942468612},{"time":1788728700,"open":361155.80676345184,"high":361629.71537052724,"low":360865.19670125877,"close":361142.0710020439},{"time":1788728760,"open":361142.0710020439,"high":361742.63009050256,"low":360710.9110204006,"close":361152.56243934145},{"time":1788728820,"open":361152.56243934145,"high":361480.66794015985,"low":360741.44165524765,"close":360997.65564168786},{"time":1788728880,"open":360997.65564168786,"high":361756.1798568996,"low":360776.08764774323,"close":361146.80055386975},{"time":1788728940,"open":361146.80055386975,"high":361670.3646697184,"low":360882.463338953,"close":361212.1017529596},{"time":1788729000,"open":361403.895624638,"high":361930.18667141587,"low":361081.2902977518,"close":361441.08549924765},{"time":1788729060,"open":361441.08549924765,"high":361939.22464538726,"low":361139.5359115222,"close":361502.38104642194},{"time":1788729120,"open":361502.38104642194,"high":361866.9208536161,"low":361103.6294920546,"close":361463.29754186113},{"time":1788729180,"open":361463.29754186113,"high":361979.8955282585,"low":361116.0831652457,"close":361486.7438828125},{"time":1788729240,"open":361486.7438828125,"high":362052.19932002964,"low":361117.1506829271,"close":361509.60488849407},{"time":1788729300,"open":361520.56252910144,"high":361941.15706018807,"low":361168.8868253817,"close":361536.35675972525},{"time":1788729360,"open":361536.35675972525,"high":362117.4028946182,"low":361204.04765672504,"close":361581.7544260945},{"time":1788729420,"open":361581.7544260945,"high":362081.24990294024,"low":361336.5496661257,"close":361641.4755717744},{"time":1788729480,"open":361641.4755717744,"high":362103.845522739,"low":361302.6294120579,"close":361643.73765489616},{"time":1788729540,"open":361643.73765489616,"high":362099.32639877923,"low":361241.0840384512,"close":361630.545533392},{"time":1788729600,"open":361618.0599454812,"high":361946.7366198957,"low":361172.81090151204,"close":361498.7381267218},{"time":1788729660,"open":361498.7381267218,"high":361887.99003676244,"low":360902.33808850084,"close":361329.9173217193},{"time":1788729720,"open":361329.9173217193,"high":361698.19338356267,"low":360909.6524964378,"close":361237.965043722},{"time":1788729780,"open":361237.965043722,"high":361680.11751182936,"low":360929.6774531132,"close":361244.3686000296},{"time":1788729840,"open":361244.3686000296,"high":361752.4209987626,"low":360929.3819425486,"close":361262.59503895347},{"time":1788729900,"open":360866.16421231296,"high":361490.87293410173,"low":360656.5560525242,"close":361005.4680453052},{"time":1788729960,"open":361005.4680453052,"high":361481.84491599695,"low":360589.9118665407,"close":361007.78590344463},{"time":1788730020,"open":361007.78590344463,"high":361319.34059011063,"low":360461.0002857646,"close":360836.40103022516},{"time":1788730080,"open":360836.40103022516,"high":361265.17248148186,"low":360461.71051436604,"close":360780.10890886595},{"time":1788730140,"open":360780.10890886595,"high":361179.4063094863,"low":360333.6478969655,"close":360572.93507327547},{"time":1788730200,"open":360683.80957057804,"high":361195.64395499584,"low":360385.95357568975,"close":360784.6189937029},{"time":1788730260,"open":360784.6189937029,"high":361254.3441171547,"low":360390.607148483,"close":360746.0714396722},{"time":1788730320,"open":360746.0714396722,"high":360842.58505659545,"low":360468.7906848598,"close":360787.24555880687},{"time":1788730380,"open":360787.24555880687,"high":361200.159352085,"low":360466.7086567337,"close":360787.7349999275},{"time":1788730440,"open":360787.7349999275,"high":361200.159352085,"low":360436.14064619405,"close":360786.00290262385},{"time":1788730500,"open":360808.7636563728,"high":361241.00896134676,"low":360505.1997911597,"close":360839.1316267008},{"time":1788730560,"open":360839.1316267008,"high":361245.52464329684,"low":360535.8422764117,"close":360855.87221574923},{"time":1788730620,"open":360855.87221574923,"high":361227.4619154965,"low":360801.683440341,"close":360873.1993249837},{"time":1788730680,"open":360873.1993249837,"high":361222.9462335464,"low":360493.5194505567,"close":360717.36341947434},{"time":1788730740,"open":360717.36341947434,"high":361204.883505746,"low":360487.9205387884,"close":360798.7998257774},{"time":1788730800,"open":360796.7273562521,"high":361207.3243596412,"low":360360.206008487,"close":360673.3468890798},{"time":1788730860,"open":360673.3468890798,"high":361320.2157599286,"low":360460.03693691915,"close":360867.7016615513},{"time":1788730920,"open":360867.7016615513,"high":361482.7793763425,"low":360575.43524346006,"close":360913.03326710005},{"time":1788730980,"open":360913.03326710005,"high":361555.0298725264,"low":360660.1219775146,"close":361018.45529271115},{"time":1788731040,"open":361018.45529271115,"high":361383.43494408956,"low":360361.5131058554,"close":360816.798809621},{"time":1788731100,"open":360895.0333882422,"high":361710.2073161899,"low":360578.92573310377,"close":361130.5148567636},{"time":1788731160,"open":361130.5148567636,"high":361750.85703231103,"low":360898.7219425603,"close":361276.92876244424},{"time":1788731220,"open":361276.92876244424,"high":361656.007694695,"low":360911.16179216927,"close":361248.47113470396},{"time":1788731280,"open":361248.47113470396,"high":361646.9744244459,"low":360735.701287857,"close":361136.20241296274},{"time":1788731340,"open":361136.20241296274,"high":361565.6749922036,"low":360688.73897950427,"close":361086.6199965873},{"time":1788731400,"open":361068.6186495459,"high":361529.5841228842,"low":360596.4722337176,"close":360857.8022821294},{"time":1788731460,"open":360857.8022821294,"high":361357.9605445728,"low":360575.23670475435,"close":360921.3948466768},{"time":1788731520,"open":360921.3948466768,"high":361362.47695452836,"low":360595.37880187796,"close":360765.1410346933},{"time":1788731580,"open":360765.1410346933,"high":361452.80515363964,"low":360640.4777641778,"close":360976.1946610757},{"time":1788731640,"open":360976.1946610757,"high":361439.25592377293,"low":360695.4630147112,"close":361028.7385911211},{"time":1788731700,"open":360922.17755608837,"high":361314.5134131018,"low":360509.08549942944,"close":360715.4182001277},{"time":1788731760,"open":360715.4182001277,"high":361346.11895136395,"low":360521.93993021327,"close":360883.3499459588},{"time":1788731820,"open":360883.3499459588,"high":361314.5134131018,"low":360556.57764467376,"close":360898.6481339344},{"time":1788731880,"open":360898.6481339344,"high":361436.42048925586,"low":360586.51424979034,"close":360932.85613734194},{"time":1788731940,"open":360932.85613734194,"high":361341.60387446935,"low":360568.3957581186,"close":360920.26551668614},{"time":1788732000,"open":360994.54951009876,"high":361434.0386117442,"low":360465.18074907066,"close":360874.21866365033},{"time":1788732060,"open":360874.21866365033,"high":361266.9463830834,"low":360355.0936468186,"close":360765.3901935757},{"time":1788732120,"open":360765.3901935757,"high":361221.78632128326,"low":360080.43773435825,"close":360626.2278443672},{"time":1788732180,"open":360626.2278443672,"high":360896.6338763218,"low":360088.47945765854,"close":360444.70594816166},{"time":1788732240,"open":360444.70594816166,"high":360977.92198756215,"low":360123.4089004494,"close":360469.7080936536},{"time":1788732300,"open":360521.72437173437,"high":361188.09462622047,"low":360263.5868274258,"close":360710.4977996774},{"time":1788732360,"open":360710.4977996774,"high":361251.327836064,"low":360321.7431107315,"close":360754.8894525697},{"time":1788732420,"open":360754.8894525697,"high":361088.7281536092,"low":359801.80914186814,"close":360364.4102465881},{"time":1788732480,"open":360364.4102465881,"high":360664.1623160884,"low":359819.2288176161,"close":360204.47559161397},{"time":1788732540,"open":360204.47559161397,"high":360646.0956847045,"low":359616.68853719387,"close":360012.6570519303},{"time":1788732600,"open":360341.37268388097,"high":360735.7882500868,"low":359868.71048322873,"close":360270.02964147984},{"time":1788732660,"open":360270.02964147984,"high":360988.95203405834,"low":360037.67243550176,"close":360432.15213954455},{"time":1788732720,"open":360432.15213954455,"high":360988.95203405834,"low":359963.60466782795,"close":360411.1526014865},{"time":1788732780,"open":360411.1526014865,"high":360871.41170578584,"low":360000.7873104326,"close":360392.5565151804},{"time":1788732840,"open":360392.5565151804,"high":360943.744215492,"low":360153.95107249194,"close":360528.3005535765},{"time":1788732900,"open":360584.2983985429,"high":361049.54291219753,"low":360242.0669090394,"close":360579.7451401183},{"time":1788732960,"open":360579.7451401183,"high":361022.4140080064,"low":360148.2088127296,"close":360401.2387845829},{"time":1788733020,"open":360401.2387845829,"high":360837.03316270007,"low":360138.43598198285,"close":360425.4620496026},{"time":1788733080,"open":360425.4620496026,"high":360972.67768365593,"low":359828.90087975666,"close":360246.89655607817},{"time":1788733140,"open":360246.89655607817,"high":360647.1308333619,"low":359793.5615537003,"close":360087.4214788029},{"time":1788733200,"open":360120.8795195115,"high":360635.42183874967,"low":359857.01123652805,"close":360154.029291327},{"time":1788733260,"open":360154.029291327,"high":360748.469442551,"low":359943.8039316202,"close":360268.9180049741},{"time":1788733320,"open":360268.9180049741,"high":360784.64467576746,"low":359979.81998646306,"close":360288.9838048489},{"time":1788733380,"open":360288.9838048489,"high":360929.3456086332,"low":360023.0967637494,"close":360473.627237881},{"time":1788733440,"open":360473.627237881,"high":360942.9113210893,"low":360192.4470581791,"close":360513.9791271696},{"time":1788733500,"open":360294.6386319186,"high":360840.80783641053,"low":360054.7578713938,"close":360382.93261827674},{"time":1788733560,"open":360382.93261827674,"high":361111.9570150921,"low":360085.9642754099,"close":360555.7772191973},{"time":1788733620,"open":360555.7772191973,"high":361215.89753358666,"low":360264.6672314554,"close":360696.43518073356},{"time":1788733680,"open":360696.43518073356,"high":361053.2080263777,"low":360312.89490583044,"close":360632.2318605675},{"time":1788733740,"open":360632.2318605675,"high":361143.5910859382,"low":360324.65215653554,"close":360669.2333454377},{"time":1788733800,"open":360631.1588394696,"high":361182.2839942267,"low":360392.04619949637,"close":360701.13293341384},{"time":1788733860,"open":360701.13293341384,"high":361317.8442714637,"low":360447.1804032327,"close":360733.7362259365},{"time":1788733920,"open":360733.7362259365,"high":361295.2508919242,"low":360597.6048929293,"close":360912.29757214285},{"time":1788733980,"open":360912.29757214285,"high":361494.07263187174,"low":360560.80129791796,"close":361016.729188954},{"time":1788734040,"open":361016.729188954,"high":361656.74496455607,"low":360778.65892820724,"close":361170.6042031624},{"time":1788734100,"open":361132.8041199709,"high":361731.8490765079,"low":360892.9088379713,"close":361267.76844072033},{"time":1788734160,"open":361267.76844072033,"high":361858.35876005096,"low":360856.932117644,"close":361303.6542882074},{"time":1788734220,"open":361303.6542882074,"high":361871.913369002,"low":361116.78020439006,"close":361447.9528106307},{"time":1788734280,"open":361447.9528106307,"high":361908.05899287143,"low":361031.0020974933,"close":361443.4505766541},{"time":1788734340,"open":361443.4505766541,"high":361885.467977953,"low":360962.2842565304,"close":361333.181569243},{"time":1788734400,"open":361235.6089857829,"high":361747.09341166733,"low":360820.8711047909,"close":361232.1747960518},{"time":1788734460,"open":361232.1747960518,"high":361611.5839243369,"low":360883.4410080577,"close":361092.9660961369},{"time":1788734520,"open":361092.9660961369,"high":361760.6443604004,"low":360806.4425482556,"close":361174.4477994001},{"time":1788734580,"open":361174.4477994001,"high":361516.7272832055,"low":360699.3389189205,"close":361059.57401488454},{"time":1788734640,"open":361059.57401488454,"high":361629.6518559809,"low":360753.5288241324,"close":361164.56077748135},{"time":1788734700,"open":361010.2596728228,"high":361560.93805857503,"low":360690.86043297016,"close":360995.23576989106},{"time":1788734760,"open":360995.23576989106,"high":361475.1520494701,"low":360640.23112870543,"close":361017.2180968718},{"time":1788734820,"open":361017.2180968718,"high":361393.88109347597,"low":360641.6133947257,"close":360991.1861132338},{"time":1788734880,"open":360991.1861132338,"high":361461.6068901378,"low":360676.85292236524,"close":361001.60014036647},{"time":1788734940,"open":361001.60014036647,"high":361592.54343035055,"low":360743.354091421,"close":361132.1203898904},{"time":1788735000,"open":361181.9344385393,"high":361687.57774820336,"low":360914.6929536466,"close":361245.325575581},{"time":1788735060,"open":361245.325575581,"high":361931.42424738436,"low":360920.74080837274,"close":361326.0460686403},{"time":1788735120,"open":361326.0460686403,"high":361823.0480255261,"low":360936.0407814176,"close":361311.18117250386},{"time":1788735180,"open":361311.18117250386,"high":361845.6264050799,"low":361049.7230401638,"close":361364.07647352683},{"time":1788735240,"open":361364.07647352683,"high":361764.34423868626,"low":361023.37264553603,"close":361353.5186667039},{"time":1788735300,"open":361581.677268694,"high":362114.7624678585,"low":361275.37467774795,"close":361619.96510644635},{"time":1788735360,"open":361619.96510644635,"high":362313.5776606285,"low":361379.1094477758,"close":361706.6218946437},{"time":1788735420,"open":361706.6218946437,"high":362250.3182811108,"low":361228.5788104346,"close":361702.9838909447},{"time":1788735480,"open":361702.9838909447,"high":362191.57742870145,"low":361265.8491174725,"close":361601.1583531562},{"time":1788735540,"open":361601.1583531562,"high":362173.50332026783,"low":361382.7934690136,"close":361755.7835840875},{"time":1788735600,"open":361685.97219502943,"high":362053.9171135478,"low":361155.2991902649,"close":361506.2291647354},{"time":1788735660,"open":361506.2291647354,"high":362184.9291122038,"low":361352.16031752515,"close":361608.772461219},{"time":1788735720,"open":361608.772461219,"high":362293.35283522954,"low":361375.7165481504,"close":361783.29230719595},{"time":1788735780,"open":361783.29230719595,"high":363632.6212585453,"low":361556.6644742692,"close":362485.2223744718},{"time":1788735840,"open":362485.2223744718,"high":363074.90717203973,"low":361894.40158960567,"close":362425.5160686026},{"time":1788735900,"open":362547.59284679964,"high":363106.8191500148,"low":362055.86873481213,"close":362529.5823624561},{"time":1788735960,"open":362529.5823624561,"high":362826.63018716197,"low":361845.9236025193,"close":362312.0340606884},{"time":1788736020,"open":362312.0340606884,"high":362817.59183352155,"low":361852.57043217856,"close":362286.94467209984},{"time":1788736080,"open":362286.94467209984,"high":362912.4945467459,"low":361973.4340072459,"close":362357.5513967343},{"time":1788736140,"open":362357.5513967343,"high":363020.95479043084,"low":362018.8946154935,"close":362425.6074887777},{"time":1788736200,"open":361799.105182207,"high":362384.40061489213,"low":361407.07309176185,"close":361828.9548424271},{"time":1788736260,"open":361828.9548424271,"high":362289.6619540071,"low":361421.60334365314,"close":361824.1135194331},{"time":1788736320,"open":361824.1135194331,"high":362298.68468361517,"low":361474.6966060194,"close":361811.04704194155},{"time":1788736380,"open":361811.04704194155,"high":362262.59376518277,"low":361457.9835184956,"close":361794.5304345442},{"time":1788736440,"open":361794.5304345442,"high":362249.05967077066,"low":361413.26848757133,"close":361797.90706276626},{"time":1788736500,"open":361981.90896171145,"high":362302.3948991505,"low":361445.568849492,"close":361801.73296984006},{"time":1788736560,"open":361801.73296984006,"high":362352.0451501084,"low":361468.61727637553,"close":361851.6364287902},{"time":1788736620,"open":361851.6364287902,"high":362415.23637860036,"low":361573.3638279326,"close":361903.34196388326},{"time":1788736680,"open":361903.34196388326,"high":362780.84277201776,"low":361673.67066138063,"close":362170.0558131392},{"time":1788736740,"open":362170.0558131392,"high":362695.0832476359,"low":361848.2181490338,"close":362215.7860947374},{"time":1788736800,"open":362171.14700772986,"high":362668.4375042364,"low":361642.14759488613,"close":362058.6983991561},{"time":1788736860,"open":362058.6983991561,"high":362505.96579913615,"low":361542.1859931013,"close":361990.41031950514},{"time":1788736920,"open":361990.41031950514,"high":362451.8085641027,"low":361583.7954307416,"close":361953.3995388177},{"time":1788736980,"open":361953.3995388177,"high":362370.57271155255,"low":361459.276488938,"close":361806.29055140563},{"time":1788737040,"open":361806.29055140563,"high":362271.28444732464,"low":361308.1085901295,"close":361628.99784129637},{"time":1788737100,"open":361517.46924092097,"high":361992.62445294054,"low":361112.5241008901,"close":361395.79747332976},{"time":1788737160,"open":361395.79747332976,"high":362118.95236236404,"low":361110.7346305956,"close":361501.3478197039},{"time":1788737220,"open":361501.3478197039,"high":362141.51091761823,"low":361264.03433363145,"close":361599.16812171886},{"time":1788737280,"open":361599.16812171886,"high":362155.04605077073,"low":361269.5652138948,"close":361652.4794221686},{"time":1788737340,"open":361652.4794221686,"high":362024.2064302964,"low":361092.69863321155,"close":361371.137613081},{"time":1788737400,"open":361485.28663427354,"high":362228.82446523104,"low":361292.2612314853,"close":361653.70027214143},{"time":1788737460,"open":361653.70027214143,"high":362192.71937563934,"low":361370.73341341654,"close":361749.34647523257},{"time":1788737520,"open":361749.34647523257,"high":362364.21855120006,"low":361439.0721773683,"close":361802.4081646006},{"time":1788737580,"open":361802.4081646006,"high":362377.75795979693,"low":361529.2744114809,"close":361892.83587906585},{"time":1788737640,"open":361892.83587906585,"high":362427.40245798556,"low":361568.74848147936,"close":361914.7614689237},{"time":1788737700,"open":361961.4837466293,"high":362582.5201683442,"low":361736.7853741624,"close":361966.04143262474},{"time":1788737760,"open":361966.04143262474,"high":362862.3707360151,"low":361807.5134634506,"close":362279.8451306634},{"time":1788737820,"open":362279.8451306634,"high":362934.5902373495,"low":361930.60614771454,"close":362405.5054520991},{"time":1788737880,"open":362405.5054520991,"high":363876.1185712316,"low":362186.8473154048,"close":362818.5035456824},{"time":1788737940,"open":362818.5035456824,"high":363598.1069058596,"low":362575.657095818,"close":362965.8131352791},{"time":1788738000,"open":363914.55804435664,"high":364376.5348978779,"low":363291.60326688905,"close":363813.3553239871},{"time":1788738060,"open":363813.3553239871,"high":364362.95834657515,"low":363307.837814294,"close":363630.84691620874},{"time":1788738120,"open":363630.84691620874,"high":364439.8921372908,"low":363468.1670192815,"close":363904.1812906161},{"time":1788738180,"open":363904.1812906161,"high":364670.69350943784,"low":363613.01952937845,"close":364135.9514955964},{"time":1788738240,"open":364135.9514955964,"high":364331.27972686867,"low":363374.52020878077,"close":363838.1811828335},{"time":1788738300,"open":363525.3507531928,"high":364158.1957348897,"low":363152.2865655386,"close":363611.03669077606},{"time":1788738360,"open":363611.03669077606,"high":364705.3124847553,"low":363425.2029664785,"close":364036.9190926657},{"time":1788738420,"open":364036.9190926657,"high":364470.187931094,"low":363369.2090038944,"close":363877.58518064773},{"time":1788738480,"open":363877.58518064773,"high":364112.97947457025,"low":363214.18307478767,"close":363633.6525534806},{"time":1788738540,"open":363633.6525534806,"high":364528.96906950936,"low":363309.76336247835,"close":363867.13996107155},{"time":1788738600,"open":363812.49095842347,"high":364514.90918950003,"low":363280.83076487214,"close":363808.3873236539},{"time":1788738660,"open":363808.3873236539,"high":364085.41923101165,"low":363183.42303665855,"close":363576.97099450143},{"time":1788738720,"open":363576.97099450143,"high":364008.5631331769,"low":363136.13272890943,"close":363511.20969159517},{"time":1788738780,"open":363511.20969159517,"high":363918.1441945477,"low":363144.7605429662,"close":363483.2649583679},{"time":1788738840,"open":363483.2649583679,"high":364184.8800635037,"low":363215.2609524741,"close":363688.1686272891},{"time":1788738900,"open":363804.7436052316,"high":364025.74809571815,"low":363060.4852264094,"close":363526.86497589975},{"time":1788738960,"open":363526.86497589975,"high":363799.6282929405,"low":362827.6980376538,"close":363204.37987203815},{"time":1788739020,"open":363204.37987203815,"high":363835.8074613849,"low":362915.3193470016,"close":363297.00999570434},{"time":1788739080,"open":363297.00999570434,"high":363795.1058968849,"low":362956.0342669823,"close":363318.13178495306},{"time":1788739140,"open":363318.13178495306,"high":363826.76266927377,"low":362967.89029550104,"close":363335.76980562846},{"time":1788739200,"open":363338.58946604125,"high":363838.6310023305,"low":362518.40503511805,"close":363115.97055968625},{"time":1788739260,"open":363115.97055968625,"high":363562.7627020876,"low":362529.62644785695,"close":362985.06284069305},{"time":1788739320,"open":362985.06284069305,"high":363764.28223419946,"low":362770.77976826555,"close":363337.66033232893},{"time":1788739380,"open":363337.66033232893,"high":363879.3328826942,"low":362854.8008847385,"close":363348.3148081424},{"time":1788739440,"open":363348.3148081424,"high":363725.57022354245,"low":362825.2228171712,"close":363211.2906712293},{"time":1788739500,"open":363332.6208814964,"high":364276.8467051557,"low":362998.594595142,"close":363586.8973160249},{"time":1788739560,"open":363586.8973160249,"high":364367.3255424188,"low":363288.74188272946,"close":363762.7222903786},{"time":1788739620,"open":363762.7222903786,"high":364263.2748795662,"low":363119.4673047427,"close":363667.48733916355},{"time":1788739680,"open":363667.48733916355,"high":364154.7002748504,"low":363126.18541364814,"close":363541.9880945746},{"time":1788739740,"open":363541.9880945746,"high":364254.2269958399,"low":363328.1413354228,"close":363726.6493292883},{"time":1788739800,"open":363642.9657659209,"high":363962.36860399076,"low":363057.27431894647,"close":363458.3810618608},{"time":1788739860,"open":363458.3810618608,"high":364021.1663173515,"low":363041.7354429979,"close":363479.79462721635},{"time":1788739920,"open":363479.79462721635,"high":363781.45256288076,"low":362957.82831955206,"close":363337.00504974223},{"time":1788739980,"open":363337.00504974223,"high":363840.2502762415,"low":362903.39901897917,"close":363302.3113047235},{"time":1788740040,"open":363302.3113047235,"high":363880.95638549124,"low":362966.8669238419,"close":363259.8559118492},{"time":1788740100,"open":363153.6004278956,"high":363661.4797749056,"low":362653.9870407187,"close":363078.3637552488},{"time":1788740160,"open":363078.3637552488,"high":363426.3577160667,"low":362577.7103966448,"close":362935.5658984243},{"time":1788740220,"open":362935.5658984243,"high":363317.83984275645,"low":362207.885244666,"close":362689.06666241604},{"time":1788740280,"open":362689.06666241604,"high":363060.1098936446,"low":362080.20650584315,"close":362514.6819968484},{"time":1788740340,"open":362514.6819968484,"high":362992.28622282564,"low":361731.1614514146,"close":362242.7288802191},{"time":1788740400,"open":362167.414874451,"high":362708.86702963925,"low":361565.9953894589,"close":362022.8347477622},{"time":1788740460,"open":362022.8347477622,"high":362894.21318648313,"low":361824.98881444824,"close":362311.8239386477},{"time":1788740520,"open":362311.8239386477,"high":362966.543394032,"low":362086.5033908804,"close":362444.794551835},{"time":1788740580,"open":362444.794551835,"high":362993.6672218628,"low":362063.03144336527,"close":362473.72133259673},{"time":1788740640,"open":362473.72133259673,"high":362912.2957383704,"low":361917.5703486414,"close":362361.2469781057},{"time":1788740700,"open":362749.2809043534,"high":363246.614007576,"low":362379.0141810122,"close":362752.029640217},{"time":1788740760,"open":362752.029640217,"high":363382.3783742551,"low":362413.78168541624,"close":362829.3031255247},{"time":1788740820,"open":362829.3031255247,"high":363472.8879520411,"low":362598.5850590383,"close":362917.96661882184},{"time":1788740880,"open":362917.96661882184,"high":363368.80193758715,"low":362516.8842577245,"close":362892.1855883098},{"time":1788740940,"open":362892.1855883098,"high":363377.8528953658,"low":362576.9889708962,"close":362908.0542615108},{"time":1788741000,"open":362796.34892925486,"high":363487.683166233,"low":362514.89160897955,"close":362895.5378857182},{"time":1788741060,"open":362895.5378857182,"high":363673.17068891414,"low":362611.9773740923,"close":363044.81212667545},{"time":1788741120,"open":363044.81212667545,"high":363478.6349943949,"low":362461.8526234539,"close":362894.53171172674},{"time":1788741180,"open":362894.53171172674,"high":363351.9605886615,"low":362352.7510758142,"close":362781.6872084457},{"time":1788741240,"open":362781.6872084457,"high":363098.61177719454,"low":362153.70522631635,"close":362584.8885808693},{"time":1788741300,"open":362548.5998873742,"high":363130.1261655886,"low":362161.418457013,"close":362637.6541375121},{"time":1788741360,"open":362637.6541375121,"high":363112.03163305426,"low":362304.7842033801,"close":362641.49943272636},{"time":1788741420,"open":362641.49943272636,"high":363075.8425679856,"low":362219.67506704835,"close":362558.6919992687},{"time":1788741480,"open":362558.6919992687,"high":362944.65720711154,"low":362044.90546314034,"close":362435.7368993701},{"time":1788741540,"open":362435.7368993701,"high":363057.7480354512,"low":362064.1329904913,"close":362454.35116518626},{"time":1788741600,"open":362355.79222217447,"high":362895.7113732905,"low":361984.33436112734,"close":362398.7577061761},{"time":1788741660,"open":362398.7577061761,"high":362791.69610284554,"low":361904.8418677114,"close":362272.56549252634},{"time":1788741720,"open":362272.56549252634,"high":362959.02501617005,"low":362008.65965577867,"close":362373.9079312007},{"time":1788741780,"open":362373.9079312007,"high":362940.9354039188,"low":362020.566215581,"close":362328.5807616629},{"time":1788741840,"open":362328.5807616629,"high":362895.7113732905,"low":362068.5919655638,"close":362407.16708249605},{"time":1788741900,"open":362641.628808764,"high":363234.5717303513,"low":362241.57553295983,"close":362481.5422430736},{"time":1788741960,"open":362481.5422430736,"high":363153.11581084336,"low":362131.3913645078,"close":362631.2259823581},{"time":1788742020,"open":362631.2259823581,"high":363234.5717303513,"low":362071.2776888527,"close":362518.13535735547},{"time":1788742080,"open":362518.13535735547,"high":363207.419757182,"low":362235.7870733022,"close":362674.5310753044},{"time":1788742140,"open":362674.5310753044,"high":363171.21712628956,"low":362229.86078863335,"close":362626.76326452545},{"time":1788742200,"open":362421.15257296024,"high":362883.8879937019,"low":361996.75756265345,"close":362248.6633328645},{"time":1788742260,"open":362248.6633328645,"high":363071.21603781136,"low":362035.25423728465,"close":362378.395596396},{"time":1788742320,"open":362378.395596396,"high":363019.5708832116,"low":362122.9307298246,"close":362485.9772796429},{"time":1788742380,"open":362485.9772796429,"high":363091.9350909501,"low":362049.4601914003,"close":362557.7831579305},{"time":1788742440,"open":362557.7831579305,"high":362929.1156235385,"low":362031.57923706266,"close":362228.7096504065},{"time":1788742500,"open":362275.1495399289,"high":363097.7755656822,"low":362170.0517678601,"close":362451.3745944663},{"time":1788742560,"open":362451.3745944663,"high":363034.4487660769,"low":362091.0741703968,"close":362350.41183061426},{"time":1788742620,"open":362350.41183061426,"high":362912.3185096952,"low":361825.4125043898,"close":362255.58094917506},{"time":1788742680,"open":362255.58094917506,"high":362749.47816785285,"low":361804.54786954,"close":362223.2087846569},{"time":1788742740,"open":362223.2087846569,"high":362984.6919949584,"low":361932.90573520144,"close":362377.27062465635},{"time":1788742800,"open":362353.3295915748,"high":362996.8951835107,"low":362036.44696002733,"close":362438.41113843356},{"time":1788742860,"open":362438.41113843356,"high":362915.4803917431,"low":361898.673859193,"close":362369.4582114032},{"time":1788742920,"open":362369.4582114032,"high":363681.87073060893,"low":362167.07411670266,"close":362642.45251962554},{"time":1788742980,"open":362642.45251962554,"high":363327.07739456784,"low":362252.75010137033,"close":362742.78350501537},{"time":1788743040,"open":362742.78350501537,"high":363254.7086907745,"low":362415.70065328747,"close":362784.2199727799},{"time":1788743100,"open":362973.7593231268,"high":363512.3749577813,"low":362033.1098896697,"close":362814.93912549637},{"time":1788743160,"open":362814.93912549637,"high":363032.6818067172,"low":362135.46764523146,"close":362503.18924591894},{"time":1788743220,"open":362503.18924591894,"high":362824.5130807837,"low":361883.13109440875,"close":362280.36157797405},{"time":1788743280,"open":362280.36157797405,"high":362765.6827886721,"low":361776.67912504985,"close":362187.01460450323},{"time":1788743340,"open":362187.01460450323,"high":362552.9886556531,"low":361640.1912570938,"close":362020.27410171967},{"time":1788743400,"open":361804.03216694965,"high":362155.5203610666,"low":361318.7433262197,"close":361671.7607878139},{"time":1788743460,"open":361671.7607878139,"high":362481.15504687367,"low":361390.5317301737,"close":361838.89462844154},{"time":1788743520,"open":361838.89462844154,"high":362404.26907939144,"low":361318.1986035309,"close":361812.62801199657},{"time":1788743580,"open":361812.62801199657,"high":362182.6565848839,"low":361246.0864678062,"close":361633.174800832},{"time":1788743640,"open":361633.174800832,"high":362092.2025054931,"low":361261.1492092815,"close":361597.78609315207},{"time":1788743700,"open":361741.79195076216,"high":362317.8463561609,"low":361058.8673695092,"close":361582.31688701647},{"time":1788743760,"open":361582.31688701647,"high":362181.7327237836,"low":361064.76155733713,"close":361495.21422895294},{"time":1788743820,"open":361495.21422895294,"high":362358.5669023366,"low":361305.4620415073,"close":361740.34686859086},{"time":1788743880,"open":361740.34686859086,"high":362665.6729359978,"low":361337.1994085162,"close":361857.31363885425},{"time":1788743940,"open":361857.31363885425,"high":362430.95898442675,"low":360810.2812466331,"close":361807.23804571875},{"time":1788744000,"open":361969.3127194706,"high":362154.239462945,"low":361205.62027368887,"close":361643.0521110426},{"time":1788744060,"open":361643.0521110426,"high":362213.0843779277,"low":361201.99629310495,"close":361639.0031165632},{"time":1788744120,"open":361639.0031165632,"high":362303.6150163626,"low":361455.478255843,"close":361778.98701318685},{"time":1788744180,"open":361778.98701318685,"high":362353.40686750173,"low":361449.2799023874,"close":361811.41251539823},{"time":1788744240,"open":361811.41251539823,"high":362244.7701013799,"low":361373.39274590596,"close":361692.9672046371},{"time":1788744300,"open":361637.9199458596,"high":362076.4927865356,"low":361152.8048344409,"close":361525.1429518771},{"time":1788744360,"open":361525.1429518771,"high":361909.0365950266,"low":361097.2816109154,"close":361403.28892728634},{"time":1788744420,"open":361403.28892728634,"high":361990.5017692742,"low":361126.0364478685,"close":361419.20013872307},{"time":1788744480,"open":361419.20013872307,"high":362198.69054790697,"low":361232.95020894194,"close":361598.28628026944},{"time":1788744540,"open":361598.28628026944,"high":362225.8456059895,"low":361338.68691925844,"close":361695.41477066925},{"time":1788744600,"open":361718.82643886335,"high":362136.13820867165,"low":361246.08636320475,"close":361590.624429897},{"time":1788744660,"open":361590.624429897,"high":362176.87343231717,"low":361263.35033701616,"close":361620.7903889546},{"time":1788744720,"open":361620.7903889546,"high":362226.6609278839,"low":361375.2560743282,"close":361731.0787549378},{"time":1788744780,"open":361731.0787549378,"high":362466.5461337964,"low":361514.8189084675,"close":361925.62222885067},{"time":1788744840,"open":361925.62222885067,"high":362371.4972786235,"low":361550.81755297084,"close":361866.821515526},{"time":1788744900,"open":361909.6912342471,"high":362414.4267853847,"low":361563.06580206763,"close":361905.2032234824},{"time":1788744960,"open":361905.2032234824,"high":362328.4200142708,"low":361483.32763808797,"close":361806.5795030722},{"time":1788745020,"open":361806.5795030722,"high":362337.4733585986,"low":361524.87805984664,"close":361809.9042553454},{"time":1788745080,"open":361809.9042553454,"high":362319.36666994303,"low":361471.82634710666,"close":361775.0011659925},{"time":1788745140,"open":361775.0011659925,"high":362138.2997833874,"low":361309.13224155444,"close":361660.45279506105},{"time":1788745200,"open":361651.01832148817,"high":362097.1669658846,"low":361289.2081443911,"close":361612.2762219757},{"time":1788745260,"open":361612.2762219757,"high":362060.9545332556,"low":361112.8670361341,"close":361471.4251226658},{"time":1788745320,"open":361471.4251226658,"high":361965.89689760434,"low":361139.2698915773,"close":361452.2579549993},{"time":1788745380,"open":361452.2579549993,"high":361979.47655984026,"low":361075.55203259713,"close":361416.54042315873},{"time":1788745440,"open":361416.54042315873,"high":361884.41892418906,"low":361103.4876957259,"close":361405.4711197167},{"time":1788745500,"open":361291.70293987694,"high":362010.3318194091,"low":361058.28025755566,"close":361394.1857175904},{"time":1788745560,"open":361394.1857175904,"high":361892.6784615678,"low":361086.78733636584,"close":361405.3686609644},{"time":1788745620,"open":361405.3686609644,"high":361946.9800113407,"low":361156.52943283605,"close":361461.27744376863},{"time":1788745680,"open":361461.27744376863,"high":361937.9297530452,"low":360951.92630984384,"close":361332.53690142365},{"time":1788745740,"open":361332.53690142365,"high":361915.30410730647,"low":361035.9855297824,"close":361347.2768032149},{"time":1788745800,"open":361491.71288808284,"high":362005.64398651617,"low":361220.23461504455,"close":361515.15399654384},{"time":1788745860,"open":361515.15399654384,"high":362114.2904963975,"low":361290.80281657696,"close":361598.6448802806},{"time":1788745920,"open":361598.6448802806,"high":362164.08681342634,"low":361378.45124672126,"close":361614.8899390963},{"time":1788745980,"open":361614.8899390963,"high":362245.5716958373,"low":361384.8911085656,"close":361656.1911020128},{"time":1788746040,"open":361656.1911020128,"high":362286.3141370428,"low":361512.21772478154,"close":361798.25001592544},{"time":1788746100,"open":361831.0946087466,"high":362477.66024765355,"low":361584.7773887525,"close":361960.68663486803},{"time":1788746160,"open":361960.68663486803,"high":362486.7149454016,"low":361634.33100535005,"close":361867.12561355246},{"time":1788746220,"open":361867.12561355246,"high":362350.8944791817,"low":361647.60124833754,"close":361888.742600025},{"time":1788746280,"open":361888.742600025,"high":362337.3124325597,"low":361596.3160195531,"close":361872.98130925104},{"time":1788746340,"open":361872.98130925104,"high":362269.4021994497,"low":361587.8254032794,"close":361833.46078261064},{"time":1788746400,"open":361737.95322215126,"high":362205.4626473235,"low":361445.9854569124,"close":361705.17345984466},{"time":1788746460,"open":361705.17345984466,"high":362232.61957048357,"low":361457.75095812546,"close":361735.8256900309},{"time":1788746520,"open":361735.8256900309,"high":362187.3580318834,"low":361404.6093393742,"close":361693.8906208163},{"time":1788746580,"open":361693.8906208163,"high":362142.09649328334,"low":361348.7256589005,"close":361654.3092075427},{"time":1788746640,"open":361654.3092075427,"high":362060.6257238032,"low":361320.74994483695,"close":361597.0283504042},{"time":1788746700,"open":361628.0431879686,"high":362059.99453042564,"low":361191.4043560058,"close":361542.9823610971},{"time":1788746760,"open":361542.9823610971,"high":361955.8840626663,"low":361180.66382921906,"close":361498.8263541725},{"time":1788746820,"open":361498.8263541725,"high":361878.93284736585,"low":360966.5930480251,"close":361282.84945241554},{"time":1788746880,"open":361282.84945241554,"high":361833.66742660094,"low":361040.6727523728,"close":361318.6012246012},{"time":1788746940,"open":361318.6012246012,"high":361815.56125829497,"low":360968.0827921568,"close":361292.9204577452},{"time":1788747000,"open":361274.78956596245,"high":361711.40415517316,"low":360952.88962601474,"close":361222.50556065486},{"time":1788747060,"open":361222.50556065486,"high":361801.9304535614,"low":361017.72528619727,"close":361295.2579735769},{"time":1788747120,"open":361295.2579735769,"high":361801.9304535614,"low":361007.5820457065,"close":361294.39203950186},{"time":1788747180,"open":361294.39203950186,"high":361824.5620281585,"low":360946.81581125845,"close":361273.98341016186},{"time":1788747240,"open":361273.98341016186,"high":361792.8778237226,"low":360891.54526338325,"close":361237.3422281857},{"time":1788747300,"open":361329.27883613826,"high":362043.4171591825,"low":361185.68288540805,"close":361451.98396510945},{"time":1788747360,"open":361451.98396510945,"high":362007.1974240791,"low":361183.09760101186,"close":361474.9631861927},{"time":1788747420,"open":361474.9631861927,"high":362156.6038313804,"low":361315.73776642047,"close":361619.0498862214},{"time":1788747480,"open":361619.0498862214,"high":362337.7025068971,"low":361349.0361018235,"close":361723.6944477157},{"time":1788747540,"open":361723.6944477157,"high":362387.50464266416,"low":361531.43242159433,"close":361877.1636872168},{"time":1788747600,"open":361949.1846608146,"high":362586.4214870792,"low":361766.5204325975,"close":362078.6727965461},{"time":1788747660,"open":362078.6727965461,"high":362545.66617555945,"low":361777.9805062548,"close":362075.66245622555},{"time":1788747720,"open":362075.66245622555,"high":362427.9286089469,"low":361703.70692677295,"close":361990.18254433403},{"time":1788747780,"open":361990.18254433403,"high":362400.7584012671,"low":361651.2134051196,"close":361926.4504126536},{"time":1788747840,"open":361926.4504126536,"high":362527.5527037729,"low":361654.15975065494,"close":361988.60485304316},{"time":1788747900,"open":361879.4011408561,"high":362445.34841434954,"low":361687.5006462907,"close":361977.29943863273},{"time":1788747960,"open":361977.29943863273,"high":362558.52346038027,"low":361791.02331911685,"close":362034.75714064756},{"time":1788748020,"open":362034.75714064756,"high":362544.9424548566,"low":361766.5198073859,"close":362057.4732979304},{"time":1788748080,"open":362057.4732979304,"high":362689.80651377595,"low":361894.9695611214,"close":362140.88059825136},{"time":1788748140,"open":362140.88059825136,"high":362812.03556348913,"low":361950.7855165683,"close":362248.7527088049},{"time":1788748200,"open":362307.2490893343,"high":362843.4565064338,"low":362024.3486832273,"close":362328.5831012453},{"time":1788748260,"open":362328.5831012453,"high":362852.51197216805,"low":362062.51469756284,"close":362375.90810213116},{"time":1788748320,"open":362375.90810213116,"high":362716.679986154,"low":362028.76398357126,"close":362280.2679627224},{"time":1788748380,"open":362280.2679627224,"high":362684.9858560841,"low":361957.13779560465,"close":362245.706118509},{"time":1788748440,"open":362245.706118509,"high":362671.40265748266,"low":361969.1729170703,"close":362223.48696501355},{"time":1788748500,"open":362099.25492068,"high":363496.1015563187,"low":361870.1495168141,"close":362285.2937575162},{"time":1788748560,"open":362285.2937575162,"high":363239.5225292618,"low":362191.781715201,"close":362580.7681347301},{"time":1788748620,"open":362580.7681347301,"high":363130.8942095641,"low":362280.6997091216,"close":362599.9140483841},{"time":1788748680,"open":362599.9140483841,"high":364277.23348453396,"low":362496.73394605255,"close":363081.69136669044},{"time":1788748740,"open":363081.69136669044,"high":364294.12246632733,"low":363040.00014164724,"close":363590.1935259453},{"time":1788748800,"open":363677.98894248466,"high":364540.542411253,"low":363187.85468167934,"close":363711.3373523291},{"time":1788748860,"open":363711.3373523291,"high":364336.81513006537,"low":363324.26513189636,"close":363701.2468787452},{"time":1788748920,"open":363701.2468787452,"high":364133.08784887777,"low":363326.6881182993,"close":363620.1732538775},{"time":1788748980,"open":363620.1732538775,"high":363961.05147809716,"low":363096.28192731546,"close":363396.74741961394},{"time":1788749040,"open":363396.74741961394,"high":363825.2332906387,"low":362991.3707765675,"close":363282.4273174031},{"time":1788749100,"open":363050.4512782065,"high":363525.04490963696,"low":362614.46100413124,"close":362971.97282684484},{"time":1788749160,"open":362971.97282684484,"high":363620.05693163007,"low":362716.03882376326,"close":363033.68367098615},{"time":1788749220,"open":363033.68367098615,"high":363552.191201635,"low":362740.78497026034,"close":363003.82088503713},{"time":1788749280,"open":363003.82088503713,"high":363466.22794364125,"low":362659.43557244394,"close":362960.07863401686},{"time":1788749340,"open":362960.07863401686,"high":363579.33749363304,"low":362698.09143916366,"close":362962.1283622955},{"time":1788749400,"open":362820.128675377,"high":363382.8249959586,"low":362514.5466142995,"close":362807.9220428011},{"time":1788749460,"open":362807.9220428011,"high":363314.9858167016,"low":362521.51124148146,"close":362775.03970243025},{"time":1788749520,"open":362775.03970243025,"high":363201.92051793996,"low":362382.7262976236,"close":362657.22556664044},{"time":1788749580,"open":362657.22556664044,"high":363034.5838757728,"low":362194.4056452372,"close":362512.73393125966},{"time":1788749640,"open":362512.73393125966,"high":362867.2472336056,"low":361960.5572832718,"close":362291.25599165657},{"time":1788749700,"open":362311.75631049497,"high":362743.04837339063,"low":361874.5451923451,"close":362152.26159838564},{"time":1788749760,"open":362152.26159838564,"high":362819.93712706695,"low":361810.8794041081,"close":362135.4277179423},{"time":1788749820,"open":362135.4277179423,"high":362525.9507159516,"low":361278.7166589289,"close":361745.0466082651},{"time":1788749880,"open":361745.0466082651,"high":362005.8209116707,"low":361059.6566844452,"close":361441.4634860354},{"time":1788749940,"open":361441.4634860354,"high":361870.13487577136,"low":360752.0261412448,"close":361147.955723857},{"time":1788750000,"open":361133.04566915135,"high":361692.3784848827,"low":360725.4495164875,"close":361013.77024771535},{"time":1788750060,"open":361013.77024771535,"high":361742.1279773781,"low":360640.99042683153,"close":360983.9292675161},{"time":1788750120,"open":360983.9292675161,"high":362076.806381438,"low":360983.9292675161,"close":361393.307219251},{"time":1788750180,"open":361393.307219251,"high":362126.55587393336,"low":361299.05706237524,"close":361583.6823469662},{"time":1788750240,"open":361583.6823469662,"high":362122.03319279745,"low":361225.75013471616,"close":361520.15509191615},{"time":1788750300,"open":361900.22422080365,"high":362489.15277350595,"low":361582.3804919093,"close":361904.2193798639},{"time":1788750360,"open":361904.2193798639,"high":362344.27482572914,"low":361468.2922503597,"close":361803.4976809856},{"time":1788750420,"open":361803.4976809856,"high":362222.03405729245,"low":361282.24539889605,"close":361661.41021955136},{"time":1788750480,"open":361661.41021955136,"high":361991.1348280231,"low":361006.3185031333,"close":361342.13829813944},{"time":1788750540,"open":361342.13829813944,"high":361914.16841826664,"low":360967.0466613958,"close":361288.4785414194},{"time":1788750600,"open":361315.61320271954,"high":361850.79455411655,"low":361014.16710641666,"close":361312.71073687135},{"time":1788750660,"open":361312.71073687135,"high":361864.3778818232,"low":361040.6876860557,"close":361332.9022085622},{"time":1788750720,"open":361332.9022085622,"high":361800.98901919206,"low":360940.97730953916,"close":361196.7129624797},{"time":1788750780,"open":361196.7129624797,"high":361760.23903607205,"low":360833.1282367201,"close":361213.03900492255},{"time":1788750840,"open":361213.03900492255,"high":361737.6001565609,"low":360927.8180949661,"close":361194.6405120305},{"time":1788750900,"open":361244.9186751477,"high":361787.95389946393,"low":360975.7233237911,"close":361253.3646199719},{"time":1788750960,"open":361253.3646199719,"high":361824.18114879983,"low":360965.6061661043,"close":361289.350094463},{"time":1788751020,"open":361289.350094463,"high":361652.1017144542,"low":360843.24612777843,"close":361143.96957387956},{"time":1788751080,"open":361143.96957387956,"high":361851.3515858018,"low":360823.34891043,"close":361014.5374996652},{"time":1788751140,"open":361014.5374996652,"high":361864.9368043028,"low":361014.5374996652,"close":361327.9648368325},{"time":1788751200,"open":361362.90846085065,"high":361936.16311111307,"low":361164.52901877026,"close":361413.44597993005},{"time":1788751260,"open":361413.44597993005,"high":361972.39386394585,"low":361253.3051366471,"close":361465.4457316639},{"time":1788751320,"open":361465.4457316639,"high":361940.69195521716,"low":361176.91775797756,"close":361431.99937337986},{"time":1788751380,"open":361431.99937337986,"high":361985.9803962581,"low":361198.99812298064,"close":361475.5074954686},{"time":1788751440,"open":361475.5074954686,"high":361940.69195521716,"low":361037.9853951167,"close":361375.934427148},{"time":1788751500,"open":361286.0050022402,"high":361701.2073248811,"low":360746.4099492512,"close":361076.4582389798},{"time":1788751560,"open":361076.4582389798,"high":361732.9013445,"low":360695.7272891618,"close":360984.51729959575},{"time":1788751620,"open":360984.51729959575,"high":361633.29156855494,"low":360825.70274292864,"close":361119.8272588404},{"time":1788751680,"open":361119.8272588404,"high":361583.4866805824,"low":360737.62386898475,"close":361024.06457975664},{"time":1788751740,"open":361024.06457975664,"high":361429.54429957643,"low":360703.3621913559,"close":360978.28120782686},{"time":1788751800,"open":360928.7700727127,"high":361520.3112483441,"low":360649.1689625254,"close":360962.51737271785},{"time":1788751860,"open":360962.51737271785,"high":361533.8925365686,"low":360556.52611830836,"close":360939.7378003961},{"time":1788751920,"open":360939.7378003961,"high":361330.1732132009,"low":360562.15805562364,"close":360779.58540194907},{"time":1788751980,"open":360779.58540194907,"high":361547.47382479307,"low":360669.277230832,"close":360951.46008027723},{"time":1788752040,"open":360951.46008027723,"high":361461.45899937116,"low":360715.8566605129,"close":360951.5855669454},{"time":1788752100,"open":361008.75716802897,"high":361554.9338650058,"low":360645.3513913771,"close":360934.5266429969},{"time":1788752160,"open":360934.5266429969,"high":361437.2107236882,"low":360603.64879167575,"close":360872.77476922807},{"time":1788752220,"open":360872.77476922807,"high":361378.34915302944,"low":360523.63945022953,"close":360810.56078908243},{"time":1788752280,"open":360810.56078908243,"high":361228.93131981866,"low":360525.9632346716,"close":360740.93216761755},{"time":1788752340,"open":360740.93216761755,"high":361630.0196799031,"low":360458.91834719793,"close":360723.91294710076},{"time":1788752400,"open":360793.3716099028,"high":361253.2003759512,"low":360479.1074598622,"close":360730.20022802346},{"time":1788752460,"open":360730.20022802346,"high":361697.86154612695,"low":360173.16032740293,"close":360499.85916443914},{"time":1788752520,"open":360499.85916443914,"high":361189.79878631514,"low":360264.11684917804,"close":360538.73039524537},{"time":1788752580,"open":360538.73039524537,"high":361203.38484123716,"low":360315.8544207892,"close":360606.82446921617},{"time":1788752640,"open":360606.82446921617,"high":361244.14300600317,"low":360386.6560947421,"close":360653.16259850585},{"time":1788752700,"open":360681.9039711122,"high":361250.28624596674,"low":360431.14762070536,"close":360697.8585902312},{"time":1788752760,"open":360697.8585902312,"high":361182.3505578195,"low":360433.92635322607,"close":360689.0684503821},{"time":1788752820,"open":360689.0684503821,"high":361227.6410165843,"low":360457.8260723787,"close":360697.3808183598},{"time":1788752880,"open":360697.3808183598,"high":361218.58292483137,"low":360467.4346991345,"close":360699.2469915684},{"time":1788752940,"open":360699.2469915684,"high":361146.1181908076,"low":360450.7536905233,"close":360648.00435518293},{"time":1788753000,"open":360720.40451676876,"high":361218.6183488491,"low":360404.99627635756,"close":360656.3335201847},{"time":1788753060,"open":360656.3335201847,"high":361232.2082140992,"low":360477.06329463463,"close":360721.5555555658},{"time":1788753120,"open":360721.5555555658,"high":361159.72893276514,"low":360371.0083934084,"close":360633.0322671584},{"time":1788753180,"open":360633.0322671584,"high":361078.1897412643,"low":360190.4895839502,"close":360398.1853392795},{"time":1788753240,"open":360398.1853392795,"high":361309.21745051676,"low":360314.84440227936,"close":360622.11319604126},{"time":1788753300,"open":360464.3176206554,"high":361209.98487057624,"low":360304.70096463023,"close":360581.46013594663},{"time":1788753360,"open":360581.46013594663,"high":361241.68068111484,"low":360400.7089170328,"close":360689.7223053915},{"time":1788753420,"open":360689.7223053915,"high":361286.96041045565,"low":360286.08672155754,"close":360618.8217451538},{"time":1788753480,"open":360618.8217451538,"high":361277.9044645875,"low":360156.9295724952,"close":360603.805622705},{"time":1788753540,"open":360603.805622705,"high":360970.0023050699,"low":360085.5908256552,"close":360373.0728294058},{"time":1788753600,"open":360533.4560353903,"high":361148.77112553467,"low":360177.36752908706,"close":360382.64561002696},{"time":1788753660,"open":360382.64561002696,"high":361311.8506970629,"low":360371.64468698605,"close":360690.06677496945},{"time":1788753720,"open":360690.06677496945,"high":361266.55081608286,"low":360332.99592422385,"close":360631.57122044225},{"time":1788753780,"open":360631.57122044225,"high":361185.01103031874,"low":360259.663631265,"close":360523.3798928288},{"time":1788753840,"open":360523.3798928288,"high":361203.13098271075,"low":360290.15092204616,"close":360563.4964143362},{"time":1788753900,"open":360469.57131588535,"high":361122.6256866292,"low":360264.2602161781,"close":360534.9369713793},{"time":1788753960,"open":360534.9369713793,"high":361045.6359496539,"low":360281.2240751193,"close":360510.1063051158},{"time":1788754020,"open":360510.1063051158,"high":361154.3273430308,"low":360267.53803228075,"close":360505.0520040343},{"time":1788754080,"open":360505.0520040343,"high":361163.3849591455,"low":360406.7033543081,"close":360627.09012870654},{"time":1788754140,"open":360627.09012870654,"high":361163.3849591455,"low":360368.7455745229,"close":360618.5093922369},{"time":1788754200,"open":360681.89061379817,"high":361186.09551014996,"low":360396.1889848616,"close":360674.5800624948},{"time":1788754260,"open":360674.5800624948,"high":361090.9738255826,"low":360375.5267920096,"close":360607.25441540946},{"time":1788754320,"open":360607.25441540946,"high":361068.32580544753,"low":360132.9683120446,"close":360464.30880980875},{"time":1788754380,"open":360464.30880980875,"high":361032.08897323144,"low":360074.4835623283,"close":360256.3670822337},{"time":1788754440,"open":360256.3670822337,"high":361340.1020470684,"low":360256.3670822337,"close":360551.2822741079},{"time":1788754500,"open":360494.60028403,"high":361364.81610200607,"low":360494.60028403,"close":360751.22551897494},{"time":1788754560,"open":360751.22551897494,"high":361355.7583181432,"low":360358.9048323063,"close":360694.0463006785},{"time":1788754620,"open":360694.0463006785,"high":361219.89156019985,"low":360358.93227606954,"close":360617.2041016776},{"time":1788754680,"open":360617.2041016776,"high":361210.8337763369,"low":360572.93561484414,"close":360613.00260178663},{"time":1788754740,"open":360613.00260178663,"high":361337.6427504174,"low":360490.6721132781,"close":360760.1268862258},{"time":1788754800,"open":360884.00034558936,"high":361475.30585123313,"low":360763.5285655286,"close":360977.1457722012},{"time":1788754860,"open":360977.1457722012,"high":361475.30585123313,"low":360727.861878687,"close":360934.2567625423},{"time":1788754920,"open":360934.2567625423,"high":361475.30585123313,"low":360728.01377889037,"close":360947.9430741346},{"time":1788754980,"open":360947.9430741346,"high":361475.30585123313,"low":360765.4489492582,"close":360952.4929462317},{"time":1788755040,"open":360952.4929462317,"high":361475.30585123313,"low":360665.3192365107,"close":360857.2391470283},{"time":1788755100,"open":360764.8469455921,"high":361341.9918194068,"low":360545.0572215256,"close":360818.74222634715},{"time":1788755160,"open":360818.74222634715,"high":360852.33059608244,"low":360568.3167724279,"close":360767.57094744185},{"time":1788755220,"open":360767.57094744185,"high":361351.0503935133,"low":360557.7767154839,"close":360803.96318874916},{"time":1788755280,"open":360803.96318874916,"high":361346.52110646,"low":360356.6322188637,"close":360706.71644911496},{"time":1788755340,"open":360706.71644911496,"high":361183.46677254385,"low":360289.1550736594,"close":360569.94654964056},{"time":1788755400,"open":360535.39373661525,"high":361040.162694443,"low":360132.6265184971,"close":360465.1339346579},{"time":1788755460,"open":360465.1339346579,"high":361044.69154746225,"low":360138.3307194091,"close":360445.15121326066},{"time":1788755520,"open":360445.15121326066,"high":361035.6338414238,"low":360252.97274619323,"close":360475.6955840703},{"time":1788755580,"open":360475.6955840703,"high":361117.1531957702,"low":360265.84982416505,"close":360554.52962777606},{"time":1788755640,"open":360554.52962777606,"high":361108.09548973176,"low":360156.38388004765,"close":360406.2981612596},{"time":1788755700,"open":360449.09795520233,"high":361060.3908083183,"low":359996.5340663843,"close":360345.9263950236},{"time":1788755760,"open":360345.9263950236,"high":361001.50872739864,"low":360144.53223133733,"close":360463.8291193125},{"time":1788755820,"open":360463.8291193125,"high":361155.50801595766,"low":360284.53702197614,"close":360581.7797553775},{"time":1788755880,"open":360581.7797553775,"high":361178.15497015754,"low":360330.1240925396,"close":360610.68458235014},{"time":1788755940,"open":360610.68458235014,"high":361114.74349839793,"low":360358.22152808734,"close":360579.8984757723},{"time":1788756000,"open":360600.2967219386,"high":361239.35388372984,"low":360258.1783768308,"close":360577.7596213593},{"time":1788756060,"open":360577.7596213593,"high":361189.5277659528,"low":360374.584573643,"close":360621.39061133383},{"time":1788756120,"open":360621.39061133383,"high":361126.1127069638,"low":360394.0786536461,"close":360623.2987461923},{"time":1788756180,"open":360623.2987461923,"high":361221.2352954473,"low":360440.71500082593,"close":360674.15440493176},{"time":1788756240,"open":360674.15440493176,"high":361352.5950604959,"low":360592.15151366865,"close":360835.6477925192},{"time":1788756300,"open":360829.2784169242,"high":361405.1009323728,"low":360625.3219803804,"close":360871.6259499384},{"time":1788756360,"open":360871.6259499384,"high":361463.9853048614,"low":360570.9785025778,"close":360875.8173103907},{"time":1788756420,"open":360875.8173103907,"high":361414.1600666018,"low":360667.7961213204,"close":360920.673611345},{"time":1788756480,"open":360920.673611345,"high":361436.80790217436,"low":360674.79320743453,"close":360894.5998642389},{"time":1788756540,"open":360894.5998642389,"high":361550.04708003707,"low":360745.2516677659,"close":360932.89794928906},{"time":1788756600,"open":360955.42327570106,"high":361400.47662953293,"low":360681.4077336191,"close":360910.734265205},{"time":1788756660,"open":360910.734265205,"high":361486.54377570574,"low":360688.2082560592,"close":360927.2394515833},{"time":1788756720,"open":360927.2394515833,"high":361368.76768094295,"low":360565.8704202861,"close":360779.58138545416},{"time":1788756780,"open":360779.58138545416,"high":361337.0587323529,"low":360641.4612737458,"close":360841.3442449136},{"time":1788756840,"open":360841.3442449136,"high":361305.34978376294,"low":360475.27554475307,"close":360740.8106541163},{"time":1788756900,"open":360673.70272470405,"high":361451.0001688084,"low":360477.1211661444,"close":360829.2507148646},{"time":1788756960,"open":360829.2507148646,"high":361355.8910193053,"low":360507.47458741703,"close":360769.059675086},{"time":1788757020,"open":360769.059675086,"high":361455.5291759276,"low":360611.371383313,"close":360884.13681940356},{"time":1788757080,"open":360884.13681940356,"high":361518.93527559633,"low":360739.9164581887,"close":360957.4158464172},{"time":1788757140,"open":360957.4158464172,"high":361460.05818304676,"low":360764.7285794185,"close":360977.27849951683},{"time":1788757200,"open":361008.1028417529,"high":361563.39405221527,"low":360713.4928897236,"close":360953.39132134477},{"time":1788757260,"open":360953.39132134477,"high":361608.6879907882,"low":360789.4311986791,"close":361007.35276106384},{"time":1788757320,"open":361007.35276106384,"high":361604.1585969309,"low":360762.8579046295,"close":361083.09914198675},{"time":1788757380,"open":361083.09914198675,"high":361567.92344607256,"low":360755.67465813254,"close":361016.75981401623},{"time":1788757440,"open":361016.75981401623,"high":361667.570110933,"low":360807.48672697536,"close":361058.20912147016},{"time":1788757500,"open":360928.1188087265,"high":361686.67638648965,"low":360728.3397255827,"close":361049.22547008254},{"time":1788757560,"open":361049.22547008254,"high":361582.537862706,"low":360689.0996391931,"close":361026.1485609953},{"time":1788757620,"open":361026.1485609953,"high":361428.59395798226,"low":360683.0500824048,"close":360938.87917422515},{"time":1788757680,"open":360938.87917422515,"high":361342.5664818131,"low":360680.23326835484,"close":360868.0336316332},{"time":1788757740,"open":360868.0336316332,"high":361532.73248176597,"low":360621.89704572194,"close":360896.3011401176},{"time":1788757800,"open":360919.4286358292,"high":361501.5641375199,"low":360661.0283024327,"close":360939.0722980534},{"time":1788757860,"open":360939.0722980534,"high":361447.22751281864,"low":360592.02802100265,"close":360828.5572084135},{"time":1788757920,"open":360828.5572084135,"high":361306.85789900704,"low":360425.9214729073,"close":360690.0275139699},{"time":1788757980,"open":360690.0275139699,"high":361533.260501929,"low":360453.1179921633,"close":360848.83289945265},{"time":1788758040,"open":360848.83289945265,"high":361637.40569927305,"low":360846.4265757546,"close":361120.99467693834},{"time":1788758100,"open":361208.30061796174,"high":362302.5261097712,"low":360903.2825995491,"close":361332.81349065446},{"time":1788758160,"open":361332.81349065446,"high":361942.23553502094,"low":361189.4644929729,"close":361434.26414214924},{"time":1788758220,"open":361434.26414214924,"high":362078.10993833013,"low":361208.14985217067,"close":361500.9397538865},{"time":1788758280,"open":361500.9397538865,"high":362241.15922230115,"low":361299.1126716791,"close":361597.7594058528},{"time":1788758340,"open":361597.7594058528,"high":362023.7601770064,"low":361250.53508944693,"close":361488.85654291144},{"time":1788758400,"open":361562.38257698296,"high":362079.2747373127,"low":361242.18965652183,"close":361518.627241363},{"time":1788758460,"open":361518.627241363,"high":362015.85378537694,"low":361238.39914386976,"close":361498.86375178857},{"time":1788758520,"open":361498.86375178857,"high":362142.69568924844,"low":361257.4928638307,"close":361569.16927947314},{"time":1788758580,"open":361569.16927947314,"high":362197.0565051934,"low":361372.35464666795,"close":361642.25752367725},{"time":1788758640,"open":361642.25752367725,"high":362305.7781370833,"low":361484.65596781904,"close":361766.1807328354},{"time":1788758700,"open":361649.20383066137,"high":362333.54205878626,"low":361404.13602643996,"close":361731.0192892999},{"time":1788758760,"open":361731.0192892999,"high":362224.8555819782,"low":361372.1218497371,"close":361663.28166173806},{"time":1788758820,"open":361663.28166173806,"high":362084.46888276783,"low":361268.84992697486,"close":361543.7942100698},{"time":1788758880,"open":361543.7942100698,"high":362070.8830731668,"low":361201.17887254694,"close":361512.52862983814},{"time":1788758940,"open":361512.52862983814,"high":362061.82586676616,"low":361278.44133391854,"close":361537.09248193464},{"time":1788759000,"open":361586.18803880044,"high":362033.99597182486,"low":361209.31417200295,"close":361518.4942513901},{"time":1788759060,"open":361518.4942513901,"high":362115.5218988824,"low":361313.368590954,"close":361580.56650015636},{"time":1788759120,"open":361580.56650015636,"high":362047.58362633444,"low":361296.66131593514,"close":361576.0667323101},{"time":1788759180,"open":361576.0667323101,"high":362006.82066280564,"low":361306.2557346205,"close":361560.60564502864},{"time":1788759240,"open":361560.60564502864,"high":362079.28815352346,"low":361263.78508129285,"close":361537.2809125407},{"time":1788759300,"open":361477.7277431393,"high":361983.41792670585,"low":361129.582523287,"close":361427.7135744656},{"time":1788759360,"open":361427.7135744656,"high":362042.2880641056,"low":361224.7017621266,"close":361510.04055180075},{"time":1788759420,"open":361510.04055180075,"high":362051.34500832093,"low":361210.1482280579,"close":361404.3042730309},{"time":1788759480,"open":361404.3042730309,"high":362096.62972939765,"low":361231.8288888668,"close":361542.8534087064},{"time":1788759540,"open":361542.8534087064,"high":362024.1741756749,"low":361298.8693423811,"close":361574.15423661063},{"time":1788759600,"open":361653.1141474248,"high":362103.2323610307,"low":361312.34567711415,"close":361587.6509888746},{"time":1788759660,"open":361587.6509888746,"high":362116.82074411237,"low":361365.61791998794,"close":361601.64141535386},{"time":1788759720,"open":361601.64141535386,"high":362139.46804924856,"low":361397.5449260391,"close":361645.95692854596},{"time":1788759780,"open":361645.95692854596,"high":362112.2912830851,"low":361353.80590650294,"close":361629.3247177437},{"time":1788759840,"open":361629.3247177437,"high":362143.9975102758,"low":361395.5381497231,"close":361636.63919122604},{"time":1788759900,"open":361516.80984318606,"high":362024.00004758703,"low":361220.4649542662,"close":361410.8345603787},{"time":1788759960,"open":361410.8345603787,"high":362010.41616705543,"low":361151.43095437816,"close":361346.0141577251},{"time":1788760020,"open":361346.0141577251,"high":361960.60860510624,"low":361175.8039531489,"close":361459.21845000336},{"time":1788760080,"open":361459.21845000336,"high":361996.83228652383,"low":361232.4328630382,"close":361487.6670314931},{"time":1788760140,"open":361487.6670314931,"high":362010.41616705543,"low":361180.99588953826,"close":361500.5057204843},{"time":1788760200,"open":361502.6340895127,"high":361935.5717620186,"low":361035.61706110404,"close":361381.34506661794},{"time":1788760260,"open":361381.34506661794,"high":361709.1724202186,"low":360977.86679298535,"close":361271.06243564},{"time":1788760320,"open":361271.06243564,"high":361931.0437751826,"low":360971.96128503076,"close":361316.8006024805},{"time":1788760380,"open":361316.8006024805,"high":361876.7079331506,"low":361098.0198162913,"close":361413.82221301185},{"time":1788760440,"open":361413.82221301185,"high":361804.2601437746,"low":360964.06507572974,"close":361152.2368676876},{"time":1788760500,"open":361116.3693268296,"high":361627.9741963322,"low":360850.8593682949,"close":361149.3467373607},{"time":1788760560,"open":361149.3467373607,"high":361600.80897347623,"low":360840.30065542174,"close":361111.02875266457},{"time":1788760620,"open":361111.02875266457,"high":361609.86404776154,"low":360847.8111960802,"close":361097.8031672389},{"time":1788760680,"open":361097.8031672389,"high":361564.5886763349,"low":360846.1791570927,"close":361107.9853931142},{"time":1788760740,"open":361107.9853931142,"high":361600.80897347623,"low":360841.96957592503,"close":361091.2764212242},{"time":1788760800,"open":361059.5292354517,"high":361537.3270159766,"low":360735.7736477538,"close":361011.71535846795},{"time":1788760860,"open":361011.71535846795,"high":361528.2727378144,"low":360703.32418159186,"close":361005.6991951235},{"time":1788760920,"open":361005.6991951235,"high":361519.2184596522,"low":360756.2462744685,"close":361022.33633076545},{"time":1788760980,"open":361022.33633076545,"high":361641.4512148417,"low":360810.8719105391,"close":360993.3390585973},{"time":1788761040,"open":360993.3390585973,"high":361750.1025527879,"low":360880.2681768863,"close":361173.37666950404},{"time":1788761100,"open":361276.6121587519,"high":361889.7303543924,"low":361111.8749692,"close":361385.27538911084},{"time":1788761160,"open":361385.27538911084,"high":361898.78722057154,"low":361122.103953572,"close":361371.0822536863},{"time":1788761220,"open":361371.0822536863,"high":361880.67348821316,"low":360925.496018898,"close":361231.0178674986},{"time":1788761280,"open":361231.0178674986,"high":361658.78026682336,"low":360999.3364253607,"close":361232.83959590935},{"time":1788761340,"open":361232.83959590935,"high":361835.3891573173,"low":361046.58185060264,"close":361341.7037495242},{"time":1788761400,"open":361266.68041372584,"high":361696.8784201352,"low":360952.7867192357,"close":361201.5005899947},{"time":1788761460,"open":361201.5005899947,"high":361669.71346287546,"low":360899.98657771293,"close":361161.3047863046},{"time":1788761520,"open":361161.3047863046,"high":361742.15334890137,"low":360996.29440652765,"close":361235.2239302312},{"time":1788761580,"open":361235.2239302312,"high":361742.15334890137,"low":361026.6537974044,"close":361259.4717517343},{"time":1788761640,"open":361259.4717517343,"high":361769.3183061611,"low":361005.72294558154,"close":361248.7330427234},{"time":1788761700,"open":361280.4967809358,"high":361796.599927224,"low":360959.73493578157,"close":361263.83958651463},{"time":1788761760,"open":361263.83958651463,"high":361660.7631981764,"low":360968.5060311036,"close":361226.4837976482},{"time":1788761820,"open":361226.4837976482,"high":361624.5400704304,"low":360865.8419896877,"close":361149.45067581837},{"time":1788761880,"open":361149.45067581837,"high":361561.14959687483,"low":360763.452386543,"close":361066.96364118543},{"time":1788761940,"open":361066.96364118543,"high":361520.39857816056,"low":360622.04995228007,"close":360936.8148485586},{"time":1788762000,"open":360903.89056598145,"high":361324.4318558856,"low":360557.4623923593,"close":360802.5775115792},{"time":1788762060,"open":360802.5775115792,"high":361292.73951031454,"low":360562.3199735512,"close":360821.4894236226},{"time":1788762120,"open":360821.4894236226,"high":361464.78367198614,"low":360648.1121222155,"close":360933.35701068904},{"time":1788762180,"open":360933.35701068904,"high":361424.0363705376,"low":360684.17662906484,"close":360919.130208855},{"time":1788762240,"open":360919.130208855,"high":361478.3661058023,"low":360720.36085033737,"close":361007.5487602817},{"time":1788762300,"open":361038.3201309196,"high":361536.34479081724,"low":360644.15672161715,"close":360983.6455838738},{"time":1788762360,"open":360983.6455838738,"high":361590.6791570112,"low":360678.92115236435,"close":361043.5941499765},{"time":1788762420,"open":361043.5941499765,"high":361328.06305374036,"low":360663.87288006337,"close":360898.9434845931},{"time":1788762480,"open":360898.9434845931,"high":361341.64664528886,"low":360755.7287577257,"close":360834.7856604348},{"time":1788762540,"open":360834.7856604348,"high":361282.78441524535,"low":360568.4196801287,"close":360825.67032994947},{"time":1788762600,"open":360813.0959201712,"high":361406.025257244,"low":360634.6785228613,"close":360899.15273637726},{"time":1788762660,"open":360899.15273637726,"high":361442.2469057082,"low":360628.56357586203,"close":360893.73427559336},{"time":1788762720,"open":360893.73427559336,"high":361401.497551186,"low":360555.9942054224,"close":360876.1605466372},{"time":1788762780,"open":360876.1605466372,"high":361292.83260579355,"low":360742.7074762126,"close":360822.61351496656},{"time":1788762840,"open":360822.61351496656,"high":361333.5819603157,"low":360590.2411947805,"close":360834.11222035956},{"time":1788762900,"open":360825.107174215,"high":361351.7300076897,"low":360639.1880581185,"close":360905.0783347765},{"time":1788762960,"open":360905.0783347765,"high":361374.3679730082,"low":360657.4821491819,"close":360937.50456149306},{"time":1788763020,"open":360937.50456149306,"high":361410.58871751785,"low":360594.8693112974,"close":360893.13659885584},{"time":1788763080,"open":360893.13659885584,"high":361179.6814712687,"low":360537.5979134956,"close":360790.74060896045},{"time":1788763140,"open":360790.74060896045,"high":360807.0605621254,"low":360514.8810025341,"close":360783.32465625514},{"time":1788763200,"open":360803.96920371446,"high":361263.73862879095,"low":360593.8106809523,"close":360813.05702041916},{"time":1788763260,"open":360813.05702041916,"high":361336.18426301784,"low":360576.65375939605,"close":360869.6734924216},{"time":1788763320,"open":360869.6734924216,"high":361254.6829245126,"low":360556.0067228863,"close":360812.21114853973},{"time":1788763380,"open":360812.21114853973,"high":361222.98795953835,"low":360397.065259174,"close":360743.8610831301},{"time":1788763440,"open":360743.8610831301,"high":361150.54232531146,"low":360440.04995905265,"close":360700.91743846005},{"time":1788763500,"open":360676.8550935648,"high":361130.9775360429,"low":360379.68852918956,"close":360665.56662122026},{"time":1788763560,"open":360665.56662122026,"high":361117.3948857839,"low":360406.8302464608,"close":360652.08401379944},{"time":1788763620,"open":360652.08401379944,"high":361121.9224358703,"low":360411.84067305666,"close":360675.75871683983},{"time":1788763680,"open":360675.75871683983,"high":361108.33978561126,"low":360394.7783596417,"close":360656.0879725776},{"time":1788763740,"open":360656.0879725776,"high":361140.03263621556,"low":360488.21700414707,"close":360703.58233928715},{"time":1788763800,"open":360702.46648902266,"high":361129.8603636151,"low":360400.70687187434,"close":360664.3147132344},{"time":1788763860,"open":360664.3147132344,"high":361129.8603636151,"low":360408.4793412879,"close":360674.8941322457},{"time":1788763920,"open":360674.8941322457,"high":361111.7502192944,"low":360412.86662862217,"close":360668.01821139635},{"time":1788763980,"open":360668.01821139635,"high":361107.2226832142,"low":360605.86904454464,"close":360656.0731488818},{"time":1788764040,"open":360656.0731488818,"high":361120.8052914548,"low":360403.77637571696,"close":360663.4226294241},{"time":1788764100,"open":360675.2162017721,"high":361123.55845180346,"low":360630.78478578787,"close":360677.4418021396},{"time":1788764160,"open":360677.4418021396,"high":361141.6691883198,"low":360627.8028701442,"close":360682.9295482361},{"time":1788764220,"open":360682.9295482361,"high":361150.724556578,"low":360410.25838234724,"close":360667.8557168979},{"time":1788764280,"open":360667.8557168979,"high":361141.6691883198,"low":360391.0390131929,"close":360629.63498128165},{"time":1788764340,"open":360629.63498128165,"high":361150.724556578,"low":360437.03053812654,"close":360678.9394605912},{"time":1788764400,"open":360725.1327435203,"high":361083.7716624091,"low":360384.3245074313,"close":360633.68026446964},{"time":1788764460,"open":360633.68026446964,"high":361061.13034239016,"low":360369.7782688906,"close":360602.4707348576},{"time":1788764520,"open":360602.4707348576,"high":361138.1108304546,"low":360247.5573252416,"close":360567.19806693646},{"time":1788764580,"open":360567.19806693646,"high":361047.5455503788,"low":360180.60498142516,"close":360465.03650057147},{"time":1788764640,"open":360465.03650057147,"high":360966.0367983105,"low":360170.2694888536,"close":360434.51673888206},{"time":1788764700,"open":360435.6370152417,"high":360894.70627745084,"low":360183.63979669317,"close":360400.79129623977},{"time":1788764760,"open":360400.79129623977,"high":361048.6677321101,"low":360129.7383191799,"close":360436.33588188264},{"time":1788764820,"open":360436.33588188264,"high":361345.54620296287,"low":360318.5708108335,"close":360474.64203629177},{"time":1788764880,"open":360474.64203629177,"high":361198.1009086911,"low":360442.3377145964,"close":360703.1525252209},{"time":1788764940,"open":360703.1525252209,"high":361198.1009086911,"low":360529.6667911091,"close":360740.6996892042},{"time":1788765000,"open":360765.7003666654,"high":361223.1332857647,"low":360537.8358466855,"close":360789.39162850106},{"time":1788765060,"open":360789.39162850106,"high":361223.1332857647,"low":360504.06631932815,"close":360720.2714115574},{"time":1788765120,"open":360720.2714115574,"high":361137.09003957367,"low":360265.6386409746,"close":360602.6037557596},{"time":1788765180,"open":360602.6037557596,"high":361223.1332857647,"low":360320.57311664673,"close":360653.56268224283},{"time":1788765240,"open":360653.56268224283,"high":360951.41777147714,"low":360255.53911118757,"close":360537.14133532625},{"time":1788765300,"open":360515.2449249158,"high":360906.8546165665,"low":360186.7407237217,"close":360427.2755662003},{"time":1788765360,"open":360427.2755662003,"high":360979.30768650206,"low":360291.5055450745,"close":360513.4215982224},{"time":1788765420,"open":360513.4215982224,"high":360938.5528346633,"low":360261.78014593053,"close":360480.6027719295},{"time":1788765480,"open":360480.6027719295,"high":360829.8732297599,"low":360170.1424146057,"close":360396.61268516775},{"time":1788765540,"open":360396.61268516775,"high":360829.8732297599,"low":360014.23957492365,"close":360302.5535182729},{"time":1788765600,"open":360332.7155260039,"high":360814.7924215064,"low":360109.6518069923,"close":360219.8241701594},{"time":1788765660,"open":360219.8241701594,"high":360819.3211174564,"low":360102.9420478499,"close":360332.52698879404},{"time":1788765720,"open":360332.52698879404,"high":360697.0463268074,"low":359796.06498665526,"close":360087.9625563319},{"time":1788765780,"open":360087.9625563319,"high":360678.93154300755,"low":359681.9454591555,"close":359976.00006023503},{"time":1788765840,"open":359976.00006023503,"high":360334.75065081025,"low":359501.5718002679,"close":359703.9074498477},{"time":1788765900,"open":359674.99651770794,"high":360668.05557187425,"low":359521.13616834476,"close":359926.6467585845},{"time":1788765960,"open":359926.6467585845,"high":360704.2822275496,"low":359798.4834448954,"close":360103.91794200736},{"time":1788766020,"open":360103.91794200736,"high":360369.18566255254,"low":359444.93713667855,"close":359669.9587906291},{"time":1788766080,"open":359669.9587906291,"high":360079.3724171497,"low":359398.1680845456,"close":359602.95325669984},{"time":1788766140,"open":359602.95325669984,"high":360065.78742127144,"low":359263.1202279328,"close":359575.22441179794},{"time":1788766200,"open":359664.7011607063,"high":360440.74214572844,"low":359361.0620902682,"close":359689.0029901259},{"time":1788766260,"open":359689.0029901259,"high":360467.9188984695,"low":359674.05861630227,"close":359958.15267491934},{"time":1788766320,"open":359958.15267491934,"high":360526.80186274176,"low":359730.44542633294,"close":359997.1069777509},{"time":1788766380,"open":359997.1069777509,"high":360336.5645935544,"low":358473.78111543297,"close":359219.7687220352},{"time":1788766440,"open":359219.7687220352,"high":360046.6792309832,"low":358913.38380305306,"close":359298.02617255255},{"time":1788766500,"open":359312.0836821518,"high":359802.5767792991,"low":358626.9786163525,"close":359070.0712060227},{"time":1788766560,"open":359070.0712060227,"high":359693.86551518086,"low":358609.8513305093,"close":358849.0995758411},{"time":1788766620,"open":358849.0995758411,"high":359539.8578910134,"low":358724.26959806785,"close":359016.7721453616},{"time":1788766680,"open":359016.7721453616,"high":359634.9802471168,"low":358780.1434740175,"close":359062.5031562642},{"time":1788766740,"open":359062.5031562642,"high":359494.5615309641,"low":358551.0250938387,"close":358861.78337602003},{"time":1788766800,"open":358914.5541560271,"high":359320.910256779,"low":358184.01360658545,"close":358727.44384775666},{"time":1788766860,"open":358727.44384775666,"high":359139.6981731848,"low":357775.2495261497,"close":358314.5776659166},{"time":1788766920,"open":358314.5776659166,"high":359665.2132156079,"low":357979.91715792357,"close":358566.6222951271},{"time":1788766980,"open":358566.6222951271,"high":359733.1677469557,"low":358566.6222951271,"close":358983.88438862003},{"time":1788767040,"open":358983.88438862003,"high":359733.1677469557,"low":358845.6587359801,"close":359057.8698392757},{"time":1788767100,"open":359120.09698485746,"high":360139.87455505924,"low":358996.4194770072,"close":359391.06356580084},{"time":1788767160,"open":359391.06356580084,"high":360058.31498506863,"low":359059.9894385162,"close":359323.44014643587},{"time":1788767220,"open":359323.44014643587,"high":360035.65954896016,"low":359117.605304165,"close":359409.7516332631},{"time":1788767280,"open":359409.7516332631,"high":360117.2191189507,"low":359135.50769814005,"close":359404.74373216805},{"time":1788767340,"open":359404.74373216805,"high":360076.43933395547,"low":359222.3387179922,"close":359494.9004776213},{"time":1788767400,"open":359554.53994217044,"high":360172.4299859627,"low":359201.85919415805,"close":359491.1823377495},{"time":1788767460,"open":359491.1823377495,"high":360240.40756975894,"low":359187.28446120815,"close":359534.5941634219},{"time":1788767520,"open":359534.5941634219,"high":360439.8084822279,"low":359375.46698009316,"close":359656.0209621669},{"time":1788767580,"open":359656.0209621669,"high":360349.1717038329,"low":359359.419827806,"close":359670.67212380655},{"time":1788767640,"open":359670.67212380655,"high":360154.3026302837,"low":359260.46633772884,"close":359505.0792945087},{"time":1788767700,"open":359384.1017785836,"high":360291.3345359546,"low":359178.57881294575,"close":359499.47733079514},{"time":1788767760,"open":359499.47733079514,"high":360264.1526525257,"low":359278.7397915999,"close":359566.0226509181},{"time":1788767820,"open":359566.0226509181,"high":360223.3798273824,"low":359398.40214373777,"close":359571.6899173616},{"time":1788767880,"open":359571.6899173616,"high":360205.2585717631,"low":359397.4551932653,"close":359589.7796783307},{"time":1788767940,"open":359589.7796783307,"high":360341.16798890755,"low":359386.8457316373,"close":359629.7828786785},{"time":1788768000,"open":359545.25907135056,"high":360424.05920305965,"low":359344.0716126341,"close":359594.62491843465},{"time":1788768060,"open":359594.62491843465,"high":360179.4797492355,"low":359388.34438031225,"close":359599.19945386396},{"time":1788768120,"open":359599.19945386396,"high":360288.18172871287,"low":359379.01622341375,"close":359627.77752899984},{"time":1788768180,"open":359627.77752899984,"high":360383.2959607556,"low":359480.0362277613,"close":359744.1925768637},{"time":1788768240,"open":359744.1925768637,"high":360433.11770134943,"low":359485.3989074169,"close":359758.839618786},{"time":1788768300,"open":359738.5683889745,"high":360376.5765266886,"low":359466.03064252675,"close":359733.05899331847},{"time":1788768360,"open":359733.05899331847,"high":360530.5623205319,"low":359537.852311434,"close":359835.72047021275},{"time":1788768420,"open":359835.72047021275,"high":360399.22149637144,"low":359605.99586451,"close":359796.481010186},{"time":1788768480,"open":359796.481010186,"high":360471.68539935653,"low":359653.15601578174,"close":359882.38062819705},{"time":1788768540,"open":359882.38062819705,"high":360571.323265961,"low":359674.2330909054,"close":359956.505373597},{"time":1788768600,"open":359898.3397341904,"high":360513.0582776739,"low":359635.6761276754,"close":359901.4865526757},{"time":1788768660,"open":359901.4865526757,"high":360540.2278502323,"low":359634.4942989975,"close":359872.92776755226},{"time":1788768720,"open":359872.92776755226,"high":360472.30391883623,"low":359588.3735852202,"close":359807.60405479773},{"time":1788768780,"open":359807.60405479773,"high":360309.2864834857,"low":359632.83724152774,"close":359803.40920591174},{"time":1788768840,"open":359803.40920591174,"high":360417.96477371943,"low":359582.73047845147,"close":359795.5430143349},{"time":1788768900,"open":359704.8029228906,"high":360295.3778676154,"low":359461.9762866768,"close":359679.29661810305},{"time":1788768960,"open":359679.29661810305,"high":360318.0134679639,"low":359458.72675988055,"close":359716.7326696165},{"time":1788769020,"open":359716.7326696165,"high":360213.88970636064,"low":359530.8239454605,"close":359706.013439729},{"time":1788769080,"open":359706.013439729,"high":360299.9049876851,"low":359527.82959654013,"close":359690.1735659384},{"time":1788769140,"open":359690.1735659384,"high":360512.67963096127,"low":359494.7850960787,"close":359780.10110958095},{"time":1788769200,"open":359740.7643011266,"high":360387.25684873934,"low":359479.06211648043,"close":359774.5356361725},{"time":1788769260,"open":359774.5356361725,"high":360138.2924685763,"low":359462.9849909731,"close":359646.03117644694},{"time":1788769320,"open":359646.03117644694,"high":360237.8782206415,"low":359441.24745669577,"close":359610.6354586083},{"time":1788769380,"open":359610.6354586083,"high":360323.88409742515,"low":359510.0399197727,"close":359708.4277627155},{"time":1788769440,"open":359708.4277627155,"high":360283.1444715803,"low":359444.45595853066,"close":359651.9986105082},{"time":1788769500,"open":359602.80140680395,"high":360206.7048973695,"low":359375.86996273143,"close":359569.4662412396},{"time":1788769560,"open":359569.4662412396,"high":360464.6872331968,"low":359424.95595868095,"close":359662.2817569676},{"time":1788769620,"open":359662.2817569676,"high":360433.00519195484,"low":359491.5432271242,"close":359722.35227519745},{"time":1788769680,"open":359722.35227519745,"high":360310.8030328788,"low":359374.4878427084,"close":359643.5080449269},{"time":1788769740,"open":359643.5080449269,"high":360143.3408148856,"low":359384.0166637619,"close":359570.7740721862},{"time":1788769800,"open":359573.1626976468,"high":360317.72261030314,"low":359441.69629386003,"close":359635.0647722599},{"time":1788769860,"open":359635.0647722599,"high":360204.571711355,"low":359475.852835671,"close":359670.69067868934},{"time":1788769920,"open":359670.69067868934,"high":360417.2954013774,"low":359557.12319119665,"close":359801.32212027366},{"time":1788769980,"open":359801.32212027366,"high":360444.45161712496,"low":359439.1158376932,"close":359705.2372978426},{"time":1788770040,"open":359705.2372978426,"high":360394.6652215878,"low":359560.3183794281,"close":359718.95542654255},{"time":1788770100,"open":359742.64286087116,"high":360359.55480933934,"low":359573.9964892996,"close":359788.1553039918},{"time":1788770160,"open":359788.1553039918,"high":360291.6597993896,"low":359390.4005065315,"close":359632.8448747758},{"time":1788770220,"open":359632.8448747758,"high":360137.76444350346,"low":359285.9186480691,"close":359496.44603248907},{"time":1788770280,"open":359496.44603248907,"high":360201.1331194566,"low":359294.24339460814,"close":359502.4498786019},{"time":1788770340,"open":359502.4498786019,"high":360223.76478943985,"low":359277.2173177076,"close":359512.3674492612},{"time":1788770400,"open":359455.26273263845,"high":360293.26429594,"low":359276.5717203932,"close":359526.687219578},{"time":1788770460,"open":359526.687219578,"high":360211.8032252807,"low":359404.32207716786,"close":359597.3299841216},{"time":1788770520,"open":359597.3299841216,"high":360288.73868090333,"low":359423.206719319,"close":359614.5463579429},{"time":1788770580,"open":359614.5463579429,"high":359713.1763087453,"low":359420.3509652201,"close":359608.6260178319},{"time":1788770640,"open":359608.6260178319,"high":359650.264911536,"low":359448.9170575324,"close":359608.28521543735},{"time":1788770700,"open":359860.79614835087,"high":360392.2772528959,"low":359636.68797883374,"close":359852.95959191903},{"time":1788770760,"open":359852.95959191903,"high":360464.7379384628,"low":359643.64080760535,"close":359839.2431213416},{"time":1788770820,"open":359839.2431213416,"high":360523.61224548594,"low":359672.435326992,"close":359885.37842798774},{"time":1788770880,"open":359885.37842798774,"high":359974.13164984866,"low":359740.3016404952,"close":359908.307252574},{"time":1788770940,"open":359908.307252574,"high":360410.39242428757,"low":359431.45137793676,"close":359764.95097934164},{"time":1788771000,"open":359646.84659372567,"high":360314.712682445,"low":359384.31964922487,"close":359640.2099831751},{"time":1788771060,"open":359640.2099831751,"high":360183.42080477916,"low":359392.2409353357,"close":359626.6732362429},{"time":1788771120,"open":359626.6732362429,"high":360292.076151813,"low":359344.62076929904,"close":359606.09866042796},{"time":1788771180,"open":359606.09866042796,"high":360237.7484782961,"low":359255.9357199571,"close":359502.63984983374},{"time":1788771240,"open":359502.63984983374,"high":360160.7842741471,"low":359347.27549647994,"close":359553.80234549224},{"time":1788771300,"open":359579.3640579052,"high":360276.94169836066,"low":359367.487322948,"close":359626.0942519921},{"time":1788771360,"open":359626.0942519921,"high":360317.6903502311,"low":359403.3016701922,"close":359626.91894227697},{"time":1788771420,"open":359626.91894227697,"high":360177.3338826774,"low":359413.57022889657,"close":359628.65824758814},{"time":1788771480,"open":359628.65824758814,"high":360331.2732341879,"low":359420.5002215623,"close":359662.8853829935},{"time":1788771540,"open":359662.8853829935,"high":360236.19304649025,"low":359387.7485156046,"close":359629.19836857595},{"time":1788771600,"open":359725.2415772298,"high":360404.8597544852,"low":359500.35012084444,"close":359726.77224486135},{"time":1788771660,"open":359726.77224486135,"high":360228.2351059501,"low":359511.20006670366,"close":359725.88315212965},{"time":1788771720,"open":359725.88315212965,"high":360305.22533736285,"low":359499.0699810451,"close":359735.67163932533},{"time":1788771780,"open":359735.67163932533,"high":360628.58814613684,"low":359517.5622432321,"close":359760.49604832934},{"time":1788771840,"open":359760.49604832934,"high":360495.43649732374,"low":359512.7512328126,"close":359762.53292694635},{"time":1788771900,"open":359699.2214679755,"high":360214.65013379604,"low":359382.38205041667,"close":359599.0286158625},{"time":1788771960,"open":359599.0286158625,"high":360192.00993303844,"low":359364.2136613726,"close":359594.22404866834},{"time":1788772020,"open":359594.22404866834,"high":360364.07545879623,"low":359334.2586555338,"close":359551.3974318369},{"time":1788772080,"open":359551.3974318369,"high":360883.18471167324,"low":359491.685653432,"close":359767.30557902984},{"time":1788772140,"open":359767.30557902984,"high":360712.7345504634,"low":359676.86250394833,"close":359976.3643395203},{"time":1788772200,"open":360084.72375815484,"high":360658.2571156391,"low":359931.08730239584,"close":360137.1181757413},{"time":1788772260,"open":360137.1181757413,"high":360880.1978711545,"low":359943.8086826647,"close":360186.0277981473},{"time":1788772320,"open":360186.0277981473,"high":360730.72756641963,"low":359833.0700946658,"close":360085.7351086974},{"time":1788772380,"open":360085.7351086974,"high":360830.3744362429,"low":359892.72691582615,"close":360149.8708424053},{"time":1788772440,"open":360149.8708424053,"high":360703.55114737694,"low":359933.0512904832,"close":360176.7842335895},{"time":1788772500,"open":360050.4142581188,"high":360527.1903987919,"low":359797.52852570947,"close":359992.31428667426},{"time":1788772560,"open":359992.31428667426,"high":360703.7751451097,"low":359756.3272601881,"close":360017.6878713705},{"time":1788772620,"open":360017.6878713705,"high":360590.57979490596,"low":359734.76458370546,"close":359971.89150814945},{"time":1788772680,"open":359971.89150814945,"high":360599.63542292226,"low":359826.40934059344,"close":360039.61907920666},{"time":1788772740,"open":360039.61907920666,"high":360595.10760891414,"low":359797.55391934287,"close":360007.77775424777},{"time":1788772800,"open":359973.50400856975,"high":360483.81243768457,"low":359721.160821113,"close":359955.1629255303},{"time":1788772860,"open":359955.1629255303,"high":360470.23028884176,"low":359622.72672334913,"close":359884.73989289766},{"time":1788772920,"open":359884.73989289766,"high":360311.7718856753,"low":359595.2082518832,"close":359819.9834670873},{"time":1788772980,"open":359819.9834670873,"high":360311.7718856753,"low":359600.9181132688,"close":359820.9512002704},{"time":1788773040,"open":359820.9512002704,"high":360379.6826298895,"low":359449.90313970606,"close":359758.5695295809},{"time":1788773100,"open":359745.87705126166,"high":360185.87930959876,"low":359383.1368634307,"close":359521.25005221076},{"time":1788773160,"open":359521.25005221076,"high":360280.95099719934,"low":359327.5145748526,"close":359599.72306550544},{"time":1788773220,"open":359599.72306550544,"high":360412.24047055247,"low":359485.20094640425,"close":359749.70796727855},{"time":1788773280,"open":359749.70796727855,"high":360398.65880089527,"low":359596.56014367845,"close":359840.8693905301},{"time":1788773340,"open":359840.8693905301,"high":360376.0226847999,"low":359565.26096526353,"close":359682.44266917254},{"time":1788773400,"open":359749.56826583104,"high":360429.6935162293,"low":359499.66190684977,"close":359801.7395818863},{"time":1788773460,"open":359801.7395818863,"high":360330.0760178015,"low":359462.65527133504,"close":359712.0992031849},{"time":1788773520,"open":359712.0992031849,"high":360298.379541029,"low":359478.26801731886,"close":359742.42703198397},{"time":1788773580,"open":359742.42703198397,"high":360275.7392004772,"low":359499.0289029016,"close":359752.10080633784},{"time":1788773640,"open":359752.10080633784,"high":360230.4585193736,"low":359310.856409514,"close":359625.1475298875},{"time":1788773700,"open":359582.4258416568,"high":360051.83901724423,"low":359180.91772179934,"close":359429.1053114276},{"time":1788773760,"open":359429.1053114276,"high":360158.191002124,"low":359111.49768037803,"close":359378.136184857},{"time":1788773820,"open":359378.136184857,"high":359843.5726281239,"low":358887.56528752384,"close":359228.1280113272},{"time":1788773880,"open":359228.1280113272,"high":359893.3754603049,"low":358913.96119190427,"close":359181.5071522615},{"time":1788773940,"open":359181.5071522615,"high":359947.7058226841,"low":359020.17695703794,"close":359268.0705862717},{"time":1788774000,"open":359292.7225435369,"high":359963.34873286483,"low":359155.4627730938,"close":359373.3463894025},{"time":1788774060,"open":359373.3463894025,"high":359976.93225545855,"low":359175.2048685764,"close":359419.8347541573},{"time":1788774120,"open":359419.8347541573,"high":359918.0703242192,"low":359122.9461093067,"close":359375.9977078655},{"time":1788774180,"open":359375.9977078655,"high":359918.0703242192,"low":359141.690772802,"close":359380.3653358409},{"time":1788774240,"open":359380.3653358409,"high":359940.709528542,"low":359186.88847523404,"close":359409.60751148785},{"time":1788774300,"open":359750.1611325319,"high":360236.445076406,"low":359496.4434177447,"close":359733.634629605},{"time":1788774360,"open":359733.634629605,"high":360494.7765523997,"low":359473.50204205996,"close":359745.0323094589},{"time":1788774420,"open":359745.0323094589,"high":360440.39097850624,"low":359518.6509156992,"close":359785.51522372634},{"time":1788774480,"open":359785.51522372634,"high":360014.49726099725,"low":359645.1510587088,"close":359858.68723224883},{"time":1788774540,"open":359858.68723224883,"high":360395.06966692844,"low":359638.80934139696,"close":359862.9187230371},{"time":1788774600,"open":360036.9680928038,"high":360700.8717851445,"low":359811.73286115564,"close":360064.1845390918},{"time":1788774660,"open":360064.1845390918,"high":360800.6268943133,"low":359645.35332616075,"close":360082.254541111},{"time":1788774720,"open":360082.254541111,"high":360347.19457990944,"low":359494.1765349029,"close":359801.44708913955},{"time":1788774780,"open":359801.44708913955,"high":360365.33187248564,"low":359441.14075474336,"close":359677.6278901605},{"time":1788774840,"open":359677.6278901605,"high":360329.0572873333,"low":359369.00124894275,"close":359595.75205583585},{"time":1788774900,"open":358395.91678540007,"high":359095.1408974401,"low":358202.5946587001,"close":358447.8952647425},{"time":1788774960,"open":358447.8952647425,"high":359045.42976542556,"low":358254.44637894403,"close":358478.3052128093},{"time":1788775020,"open":358478.3052128093,"high":359167.44799855206,"low":358259.46441422973,"close":358508.17935881426},{"time":1788775080,"open":358508.17935881426,"high":359045.42976542556,"low":358213.2261698707,"close":358521.53019866085},{"time":1788775140,"open":358521.53019866085,"high":359013.79540868907,"low":358147.7476561965,"close":358357.46194620966},{"time":1788775200,"open":358287.8587447853,"high":359160.94389971264,"low":358088.094310647,"close":358494.93942235305},{"time":1788775260,"open":358494.93942235305,"high":359206.12706034916,"low":358208.24017395335,"close":358522.4348753218},{"time":1788775320,"open":358522.4348753218,"high":359124.7973712034,"low":358210.9528786239,"close":358470.5008009702},{"time":1788775380,"open":358470.5008009702,"high":359228.71864066744,"low":358255.7986843523,"close":358548.21077329706},{"time":1788775440,"open":358548.21077329706,"high":359206.12706034916,"low":358445.45513965667,"close":358674.12453327904},{"time":1788775500,"open":358701.83241017454,"high":359224.83870467125,"low":358442.90381756076,"close":358689.9018672051},{"time":1788775560,"open":358689.9018672051,"high":359360.39865789196,"low":358430.547167287,"close":358704.7719854341},{"time":1788775620,"open":358704.7719854341,"high":359247.432030208,"low":358408.17437958624,"close":358696.677393355},{"time":1788775680,"open":358696.677393355,"high":359251.9506953154,"low":358253.8290399951,"close":358599.8931666087},{"time":1788775740,"open":358599.8931666087,"high":359233.87603488594,"low":358157.973345545,"close":358376.85135750746},{"time":1788775800,"open":358339.2492322035,"high":359024.4927298658,"low":358182.66202810407,"close":358456.6114121468},{"time":1788775860,"open":358456.6114121468,"high":359110.3383587433,"low":358262.91482972103,"close":358482.0674067198},{"time":1788775920,"open":358482.0674067198,"high":359327.21152643394,"low":358333.0587620533,"close":358647.32647370576},{"time":1788775980,"open":358647.32647370576,"high":359110.3383587433,"low":358307.381087604,"close":358486.99710464576},{"time":1788776040,"open":358486.99710464576,"high":359092.2655947691,"low":358330.5811086465,"close":358595.05852834263},{"time":1788776100,"open":358606.6583163639,"high":359198.7665464783,"low":358287.8624050823,"close":358606.05034471833},{"time":1788776160,"open":358606.05034471833,"high":359234.91324365773,"low":358324.6671183321,"close":358529.4975659288},{"time":1788776220,"open":358529.4975659288,"high":359527.1048778565,"low":358369.9883232446,"close":358687.00794567884},{"time":1788776280,"open":358687.00794567884,"high":359393.05504381785,"low":358455.9265013738,"close":358740.81901057187},{"time":1788776340,"open":358740.81901057187,"high":359298.16996372177,"low":358470.7041256992,"close":358646.18261057494},{"time":1788776400,"open":358599.910024789,"high":359283.4375377631,"low":358442.23428594536,"close":358738.36867700174},{"time":1788776460,"open":358738.36867700174,"high":359296.99080033577,"low":358446.721886809,"close":358766.1551000623},{"time":1788776520,"open":358766.1551000623,"high":359229.2244874726,"low":358431.1362867143,"close":358744.3430047438},{"time":1788776580,"open":358744.3430047438,"high":359265.36652099964,"low":358427.1753499758,"close":358714.3127908108},{"time":1788776640,"open":358714.3127908108,"high":359224.7067332817,"low":358251.6468776258,"close":358672.2113326124},{"time":1788776700,"open":358619.7273730854,"high":359276.0350695823,"low":358231.70843220135,"close":358717.1603184201},{"time":1788776760,"open":358717.1603184201,"high":359321.20600073,"low":358172.64092564664,"close":358508.60119671945},{"time":1788776820,"open":358508.60119671945,"high":359248.9325108936,"low":358369.73299331916,"close":358639.91599675134},{"time":1788776880,"open":358639.91599675134,"high":359244.4154177789,"low":358437.25366295263,"close":358735.29388175503},{"time":1788776940,"open":358735.29388175503,"high":359239.8983246641,"low":358406.2027286971,"close":358730.54430213856},{"time":1788777000,"open":358721.24033314927,"high":359180.89440960006,"low":358389.69560127263,"close":358692.3947664126},{"time":1788777060,"open":358692.3947664126,"high":359217.0302172823,"low":358426.12194737257,"close":358712.4871400651},{"time":1788777120,"open":358712.4871400651,"high":359167.3434817192,"low":358409.3012085016,"close":358695.2686615141},{"time":1788777180,"open":358695.2686615141,"high":359167.3434817192,"low":358347.8057990973,"close":358661.4483758582},{"time":1788777240,"open":358661.4483758582,"high":359280.2678807262,"low":358325.4122125443,"close":358659.5550147213},{"time":1788777300,"open":358659.4891086835,"high":359207.9302585443,"low":358367.92946889764,"close":358682.6145582127},{"time":1788777360,"open":358682.6145582127,"high":359162.7605072417,"low":358253.7325462729,"close":358606.0199211534},{"time":1788777420,"open":358606.0199211534,"high":359284.7188357586,"low":358256.14034863113,"close":358617.19655935647},{"time":1788777480,"open":358617.19655935647,"high":359216.96420880477,"low":358331.91760854545,"close":358540.6625086851},{"time":1788777540,"open":358540.6625086851,"high":359158.24353211146,"low":358320.727708225,"close":358629.5830217595},{"time":1788777600,"open":358676.32275934744,"high":359290.8858819673,"low":358388.918337933,"close":358743.2663478222},{"time":1788777660,"open":358743.2663478222,"high":359313.4737010767,"low":358486.9291686279,"close":358787.65993205504},{"time":1788777720,"open":358787.65993205504,"high":359327.02639254235,"low":358483.0326831474,"close":358799.5525414864},{"time":1788777780,"open":358799.5525414864,"high":359354.13177547365,"low":358505.2980628518,"close":358807.1586065911},{"time":1788777840,"open":358807.1586065911,"high":359385.7547222268,"low":358511.5255085157,"close":358829.4462503389},{"time":1788777900,"open":358824.7836640065,"high":359394.6374226532,"low":358530.5955801234,"close":358879.8976028669},{"time":1788777960,"open":358879.8976028669,"high":359363.0148868048,"low":358338.806125725,"close":358861.1495155082},{"time":1788778020,"open":358861.1495155082,"high":359268.14727925946,"low":358442.21792478085,"close":358764.3578415829},{"time":1788778080,"open":358764.3578415829,"high":359195.86719732016,"low":358363.9804769698,"close":358685.56421449484},{"time":1788778140,"open":358685.56421449484,"high":359164.2446614717,"low":358336.8021228484,"close":358619.1925735906},{"time":1788778200,"open":358541.9311930124,"high":359122.9981090826,"low":358261.3147675433,"close":358559.4746703478},{"time":1788778260,"open":358559.4746703478,"high":359384.9569571996,"low":358301.83532175235,"close":358744.09625397855},{"time":1788778320,"open":358744.09625397855,"high":359217.8452782284,"low":358311.6655818235,"close":358690.98061323503},{"time":1788778380,"open":358690.98061323503,"high":359235.9114056848,"low":358393.19119446457,"close":358698.8963280112},{"time":1788778440,"open":358698.8963280112,"high":359217.8452782284,"low":358320.0368338122,"close":358645.7572241066},{"time":1788778500,"open":358698.95695795206,"high":359275.6470746041,"low":358243.3306498905,"close":358613.40147700446},{"time":1788778560,"open":358613.40147700446,"high":359113.0278089389,"low":358066.4537529883,"close":358498.69527521497},{"time":1788778620,"open":358498.69527521497,"high":358959.4429469217,"low":358097.1008455093,"close":358409.7411255039},{"time":1788778680,"open":358409.7411255039,"high":358909.7537268573,"low":358126.9414189013,"close":358449.26823172113},{"time":1788778740,"open":358449.26823172113,"high":358950.40854327363,"low":358134.2804557145,"close":358454.0821413663},{"time":1788778800,"open":358383.4641577198,"high":358884.2090917269,"low":358015.20031355915,"close":358377.84782989195},{"time":1788778860,"open":358377.84782989195,"high":359060.3452559595,"low":358006.48717998754,"close":358395.5885758527},{"time":1788778920,"open":358395.5885758527,"high":358848.07859649975,"low":357948.584413656,"close":358309.39893988107},{"time":1788778980,"open":358309.39893988107,"high":358717.10555130115,"low":357789.68226611026,"close":358195.46267827996},{"time":1788779040,"open":358195.46267827996,"high":358735.17079891474,"low":357803.432720003,"close":358138.16097340477},{"time":1788779100,"open":358205.97226768575,"high":358839.23246971256,"low":357927.40576536494,"close":358272.45185106335},{"time":1788779160,"open":358272.45185106335,"high":358816.64663451386,"low":357899.13642368274,"close":358278.32077030843},{"time":1788779220,"open":358278.32077030843,"high":358757.9234629973,"low":357849.131481698,"close":358228.0786089298},{"time":1788779280,"open":358228.0786089298,"high":358730.82046075887,"low":357712.2312351715,"close":358146.7869930814},{"time":1788779340,"open":358146.7869930814,"high":358780.50929819595,"low":357757.9668989315,"close":358150.53501272306},{"time":1788779400,"open":358221.72337355604,"high":358915.0757854928,"low":357936.15068321343,"close":358296.6608233702},{"time":1788779460,"open":358296.6608233702,"high":359145.4970954759,"low":357964.3284248635,"close":358490.3928560587},{"time":1788779520,"open":358490.3928560587,"high":359159.05129018077,"low":358297.99736038933,"close":358621.6336597827},{"time":1788779580,"open":358621.6336597827,"high":359150.01516037754,"low":358291.9072944826,"close":358624.0623584623},{"time":1788779640,"open":358624.0623584623,"high":359281.0390425248,"low":358318.6223042057,"close":358687.63763203006},{"time":1788779700,"open":358757.82258819824,"high":359297.11272295116,"low":358367.90626041434,"close":358746.4041493143},{"time":1788779760,"open":358746.4041493143,"high":358807.7105507707,"low":358392.029323524,"close":358739.1414220755},{"time":1788779820,"open":358739.1414220755,"high":359292.5937739929,"low":358412.27335652825,"close":358652.4866117388},{"time":1788779880,"open":358652.4866117388,"high":359301.6316719094,"low":358461.66393077356,"close":358801.5600553941},{"time":1788779940,"open":358801.5600553941,"high":359450.7569875323,"low":358482.7517355402,"close":358848.6775521494},{"time":1788780000,"open":358730.51258350705,"high":359359.4985261818,"low":358465.8880631637,"close":358784.62547730224},{"time":1788780060,"open":358784.62547730224,"high":359485.98743187176,"low":358487.1707917754,"close":358801.3480980299},{"time":1788780120,"open":358801.3480980299,"high":359436.2953617793,"low":358560.0188249097,"close":358903.5819983715},{"time":1788780180,"open":358903.5819983715,"high":359382.0858307693,"low":358536.5891886453,"close":358613.36968838365},{"time":1788780240,"open":358613.36968838365,"high":359382.0858307693,"low":358520.96006116725,"close":358652.83703059354},{"time":1788780300,"open":358683.18083119934,"high":359398.9378000727,"low":358596.50216637395,"close":358885.7085818718},{"time":1788780360,"open":358885.7085818718,"high":359489.29466241266,"low":358593.16794595623,"close":358927.09363579965},{"time":1788780420,"open":358927.09363579965,"high":359421.5270156577,"low":358818.88595661125,"close":358914.90406558337},{"time":1788780480,"open":358914.90406558337,"high":359362.7950551368,"low":358542.7214389733,"close":358874.0004019041},{"time":1788780540,"open":358874.0004019041,"high":359362.7950551368,"low":358815.44389624626,"close":358878.8191395128},{"time":1788780600,"open":358841.63269308925,"high":359474.63183442334,"low":358579.3035544802,"close":358873.4809807254},{"time":1788780660,"open":358873.4809807254,"high":359379.76695973094,"low":358431.5611136145,"close":358796.46229896595},{"time":1788780720,"open":358796.46229896595,"high":359488.1839593794,"low":358478.86179246346,"close":358878.91668895655},{"time":1788780780,"open":358878.91668895655,"high":359433.97545955516,"low":358563.43014386215,"close":358888.4436117772},{"time":1788780840,"open":358888.4436117772,"high":359393.319084687,"low":358556.28874078114,"close":358868.6683773351},{"time":1788780900,"open":358878.057198699,"high":359438.8615774691,"low":358579.5080924167,"close":358844.4085857463},{"time":1788780960,"open":358844.4085857463,"high":359348.5117140658,"low":358423.01960445364,"close":358590.98258548},{"time":1788781020,"open":358590.98258548,"high":359380.13416625693,"low":358416.8575433019,"close":358710.39446535136},{"time":1788781080,"open":358710.39446535136,"high":359199.43443945027,"low":358390.4162988564,"close":358523.34676271136},{"time":1788781140,"open":358523.34676271136,"high":359231.05689164146,"low":358393.44325113564,"close":358689.0652199564},{"time":1788781200,"open":358646.7263872045,"high":359211.23888311675,"low":358329.3358209205,"close":358644.9747878846},{"time":1788781260,"open":358644.9747878846,"high":359197.68800330977,"low":358417.19817816396,"close":358701.929176072},{"time":1788781320,"open":358701.929176072,"high":359301.5780818299,"low":358414.520312681,"close":358688.95898283774},{"time":1788781380,"open":358688.95898283774,"high":359220.27280298807,"low":358348.3424163773,"close":358642.0399720794},{"time":1788781440,"open":358642.0399720794,"high":359161.55232382455,"low":358329.9059410717,"close":358631.2454298206},{"time":1788781500,"open":358678.48914792214,"high":359267.59411567607,"low":358389.36263735977,"close":358697.7256412622},{"time":1788781560,"open":358697.7256412622,"high":359177.2430162719,"low":358340.53619070514,"close":358681.7582929847},{"time":1788781620,"open":358681.7582929847,"high":359353.42766011,"low":358338.4875054757,"close":358675.7169150908},{"time":1788781680,"open":358675.7169150908,"high":359412.1558747227,"low":358288.11123469734,"close":358584.1751696628},{"time":1788781740,"open":358584.1751696628,"high":359285.6643355569,"low":358347.12881326425,"close":358716.2964117715},{"time":1788781800,"open":358724.87477419764,"high":359176.79707579553,"low":358347.51679368503,"close":358661.45496055065},{"time":1788781860,"open":358661.45496055065,"high":359217.45604282507,"low":358343.71735676646,"close":358652.69070463325},{"time":1788781920,"open":358652.69070463325,"high":359271.66799886443,"low":358197.87258723145,"close":358590.2865844923},{"time":1788781980,"open":358590.2865844923,"high":359271.66799886443,"low":358287.5183904248,"close":358692.5913744621},{"time":1788782040,"open":358692.5913744621,"high":359258.1150098546,"low":358401.0228335655,"close":358760.3534105966},{"time":1788782100,"open":358719.5205952001,"high":359149.46830873354,"low":358368.53139905445,"close":358673.8791954129},{"time":1788782160,"open":358673.8791954129,"high":359208.19124338176,"low":358306.4059899529,"close":358595.1625313809},{"time":1788782220,"open":358595.1625313809,"high":359095.2625229044,"low":358244.211471003,"close":358580.98211985565},{"time":1788782280,"open":358580.98211985565,"high":359280.4656244873,"low":358240.14863286354,"close":358620.4161138525},{"time":1788782340,"open":358620.4161138525,"high":359181.0883504672,"low":358383.449787974,"close":358744.31667813106},{"time":1788782400,"open":358780.5605004071,"high":359289.65798260696,"low":358434.82891299826,"close":358762.0620909239},{"time":1788782460,"open":358762.0620909239,"high":359271.5875618662,"low":358382.06574074354,"close":358734.8159710043},{"time":1788782520,"open":358734.8159710043,"high":359276.10516705137,"low":358366.35172176047,"close":358731.1792287876},{"time":1788782580,"open":358731.1792287876,"high":359190.270668533,"low":358324.1441663168,"close":358697.0926431961},{"time":1788782640,"open":358697.0926431961,"high":359226.4115100144,"low":358367.3365644392,"close":358698.1352923375},{"time":1788782700,"open":358729.6404606317,"high":359307.6610995854,"low":358411.3117127678,"close":358749.719694555},{"time":1788782760,"open":358749.719694555,"high":359583.25922008476,"low":358471.5663723658,"close":358915.4444054271},{"time":1788782820,"open":358915.4444054271,"high":359623.92123786337,"low":358684.32479627774,"close":359062.4067115817},{"time":1788782880,"open":359062.4067115817,"high":359587.7772220602,"low":358774.65791061014,"close":359088.1704646747},{"time":1788782940,"open":359088.1704646747,"high":359551.633206257,"low":358692.51714016125,"close":359026.0261400696},{"time":1788783000,"open":359093.4282194361,"high":359573.9454592804,"low":358746.65438209136,"close":359076.97114573786},{"time":1788783060,"open":359076.97114573786,"high":359537.7946579473,"low":358684.0683361332,"close":359036.9546638247},{"time":1788783120,"open":359036.9546638247,"high":359474.53075561445,"low":358644.9470981856,"close":358972.7480265005},{"time":1788783180,"open":358972.7480265005,"high":359497.12500644766,"low":358603.49099267356,"close":358788.0333500186},{"time":1788783240,"open":358788.0333500186,"high":359424.8234037815,"low":358503.33878820785,"close":358921.15468368726},{"time":1788783300,"open":358800.50014105893,"high":359245.2742439336,"low":358391.4039698409,"close":358748.9180551404},{"time":1788783360,"open":358748.9180551404,"high":359231.7222505889,"low":358358.3441528225,"close":358690.67505858466},{"time":1788783420,"open":358690.67505858466,"high":359191.06627055473,"low":358362.13703321014,"close":358685.80537739286},{"time":1788783480,"open":358685.80537739286,"high":359200.10093278455,"low":358379.1647307765,"close":358705.7744907865},{"time":1788783540,"open":358705.7744907865,"high":359489.21012413845,"low":358385.9653620634,"close":358881.8742058891},{"time":1788783600,"open":358912.22047952964,"high":359564.7848836946,"low":358690.88719424175,"close":359041.30621739407},{"time":1788783660,"open":359041.30621739407,"high":359750.0111204107,"low":358734.7932546976,"close":359110.9278814509},{"time":1788783720,"open":359110.9278814509,"high":359587.3734491478,"low":358735.42431195057,"close":359091.0633511755},{"time":1788783780,"open":359091.0633511755,"high":359551.2317444227,"low":358651.4236984944,"close":359017.27805032243},{"time":1788783840,"open":359017.27805032243,"high":359533.16089206014,"low":358673.2255995967,"close":359023.6973570759},{"time":1788783900,"open":359127.6333814606,"high":359714.0677604225,"low":358825.756611966,"close":359177.1523063556},{"time":1788783960,"open":359177.1523063556,"high":360139.4796620991,"low":358912.39977483667,"close":359295.8198823354},{"time":1788784020,"open":359295.8198823354,"high":359836.0813261201,"low":358942.5358723229,"close":359275.89434997254},{"time":1788784080,"open":359275.89434997254,"high":359872.2334937342,"low":359010.4219473075,"close":359327.46138337464},{"time":1788784140,"open":359327.46138337464,"high":359818.0052423131,"low":359001.34696519916,"close":359325.0297215289},{"time":1788784200,"open":359296.5028013363,"high":359784.920522463,"low":358911.0542800984,"close":359250.9413027043},{"time":1788784260,"open":359250.9413027043,"high":359757.8085493509,"low":358914.5415264514,"close":359256.4773247647},{"time":1788784320,"open":359256.4773247647,"high":359784.920522463,"low":358871.73672822485,"close":359231.9760914055},{"time":1788784380,"open":359231.9760914055,"high":359726.1779140534,"low":358878.1242647042,"close":359208.4267239799},{"time":1788784440,"open":359208.4267239799,"high":359793.95784683374,"low":358835.36479902704,"close":359203.8868005386},{"time":1788784500,"open":359084.153514415,"high":359651.44209265965,"low":358718.36373683193,"close":359099.14100403275},{"time":1788784560,"open":359099.14100403275,"high":359552.06466106616,"low":358722.47229029075,"close":359064.0034255379},{"time":1788784620,"open":359064.0034255379,"high":359543.03034910315,"low":358689.3775379435,"close":359056.857598399},{"time":1788784680,"open":359056.857598399,"high":359520.44456919556,"low":358643.397766281,"close":359022.23911484313},{"time":1788784740,"open":359022.23911484313,"high":359475.2730093803,"low":358557.5046772403,"close":358834.8535197364},{"time":1788784800,"open":358836.513940955,"high":359368.5241487792,"low":358562.0405669908,"close":358882.3362016863},{"time":1788784860,"open":358882.3362016863,"high":359544.69404723815,"low":358529.42776401166,"close":358893.2061523366},{"time":1788784920,"open":358893.2061523366,"high":359472.4192171012,"low":358626.70945899654,"close":358934.13927310467},{"time":1788784980,"open":358934.13927310467,"high":359472.4192171012,"low":358626.3388068875,"close":358940.3588047666},{"time":1788785040,"open":358940.3588047666,"high":358982.7921560608,"low":358624.9143860399,"close":358939.4650271788},{"time":1788785100,"open":358969.604556354,"high":359439.35771095863,"low":358657.95087303076,"close":358972.2674219207},{"time":1788785160,"open":358972.2674219207,"high":359601.98973355145,"low":358657.9339487613,"close":359003.17523088073},{"time":1788785220,"open":359003.17523088073,"high":359656.20040774904,"low":358724.877283054,"close":359078.39175985404},{"time":1788785280,"open":359078.39175985404,"high":359751.0690875948,"low":358753.7175525627,"close":359151.2874760584},{"time":1788785340,"open":359151.2874760584,"high":359737.5164190454,"low":358886.45710410003,"close":359236.5377286182},{"time":1788785400,"open":359278.81750414864,"high":359815.9998594277,"low":358887.8625015257,"close":359231.82629589783},{"time":1788785460,"open":359231.82629589783,"high":360005.7595499574,"low":359021.32149521756,"close":359342.985641357},{"time":1788785520,"open":359342.985641357,"high":360069.012780134,"low":359068.1592346176,"close":359397.4259258687},{"time":1788785580,"open":359397.4259258687,"high":360159.3745375291,"low":359091.6150269498,"close":359503.84610324155},{"time":1788785640,"open":359503.84610324155,"high":360159.3745375291,"low":359232.7215046008,"close":359631.874509628},{"time":1788785700,"open":359682.7511280849,"high":360318.77522957337,"low":359313.7163049458,"close":359684.3857127842},{"time":1788785760,"open":359684.3857127842,"high":360160.61978326685,"low":359271.9764112854,"close":359623.4410394801},{"time":1788785820,"open":359623.4410394801,"high":360260.0317780881,"low":359318.483790082,"close":359667.2130007736},{"time":1788785880,"open":359667.2130007736,"high":360246.47559697606,"low":359382.30988573725,"close":359723.2830693055},{"time":1788785940,"open":359723.2830693055,"high":360624.01607417694,"low":359323.111281095,"close":359726.0683194515},{"time":1788786000,"open":359695.08717336174,"high":360251.5963341099,"low":359234.41581457196,"close":359621.2694799288},{"time":1788786060,"open":359621.2694799288,"high":360043.75279230846,"low":359161.0855956879,"close":359520.6609393152},{"time":1788786120,"open":359520.6609393152,"high":359935.31268354255,"low":359013.6016717068,"close":359302.4018408644},{"time":1788786180,"open":359302.4018408644,"high":359858.5009398333,"low":358997.4391930436,"close":359324.52915676346}]},"pricing":{"RON":"derived"},"outliers_excluded":14,"wicks_clipped":0}