{"as_of":"2026-09-07T10:27:46.987795+00:00","base":"BTC","window_minutes":1440,"series":{"SAR":[{"time":1788690420,"open":299867.6793329459,"high":300239.9949956134,"low":299781.809742968,"close":299867.6793329459},{"time":1788690480,"open":299867.6793329459,"high":300243.7449955509,"low":299847.18645032425,"close":299923.25140502746},{"time":1788690540,"open":299923.25140502746,"high":300243.7449955509,"low":299852.3701163356,"close":299934.2097472959},{"time":1788690600,"open":299934.21974606044,"high":300277.50500519684,"low":299846.84880048904,"close":299928.26727122656},{"time":1788690660,"open":299928.26727122656,"high":300232.5050044467,"low":299877.5330348712,"close":299938.8010990651},{"time":1788690720,"open":299938.8010990651,"high":300232.5050044467,"low":299866.0436331197,"close":299923.6678974589},{"time":1788690780,"open":299923.6678974589,"high":300225.00500432175,"low":299871.57292942744,"close":299927.5337841394},{"time":1788690840,"open":299927.5337841394,"high":300273.7550051343,"low":299908.3297293342,"close":299943.2491974379},{"time":1788690900,"open":299943.2366987638,"high":300273.742492688,"low":299873.88226475357,"close":299953.6242193956},{"time":1788690960,"open":299953.6242193956,"high":300273.742492688,"low":299873.27024706145,"close":299950.4501560342},{"time":1788691020,"open":299950.4501560342,"high":300228.74249381304,"low":299828.2214055965,"close":299923.92006723443},{"time":1788691080,"open":299923.92006723443,"high":300236.24249362556,"low":299820.645017797,"close":299888.79850440193},{"time":1788691140,"open":299888.79850440193,"high":300281.24249250046,"low":299815.24333430995,"close":299890.7174566987},{"time":1788691200,"open":299890.7324534283,"high":300262.50750829035,"low":299859.45442533464,"close":299953.36132251105},{"time":1788691260,"open":299953.36132251105,"high":300322.5075097907,"low":299888.7877169545,"close":299963.45554739784},{"time":1788691320,"open":299963.45554739784,"high":300292.50750904053,"low":299904.81724675646,"close":299977.6708808373},{"time":1788691380,"open":299977.6708808373,"high":300423.7575123225,"low":299899.4700811472,"close":299979.16784673213},{"time":1788691440,"open":299979.16784673213,"high":300397.50751166616,"low":299979.16784673213,"close":300052.6408385973},{"time":1788691500,"open":300052.63083585456,"high":300397.4974974267,"low":299996.29586721497,"close":300055.00480758154},{"time":1788691560,"open":300055.00480758154,"high":300393.74749745795,"low":300001.902399981,"close":300052.78364127147},{"time":1788691620,"open":300052.78364127147,"high":300344.99749786407,"low":299935.7559026377,"close":299999.93601519044},{"time":1788691680,"open":299999.93601519044,"high":300281.24749839515,"low":299917.7550889709,"close":299951.27025378356},{"time":1788691740,"open":299951.27025378356,"high":300296.2474982702,"low":299896.0544361326,"close":299970.6062382136},{"time":1788691800,"open":299970.60123853234,"high":300296.24249316147,"low":299916.9617238309,"close":299969.02745161264},{"time":1788691860,"open":299969.02745161264,"high":300322.49249250523,"low":299864.1090124308,"close":299942.32817059464},{"time":1788691920,"open":299942.32817059464,"high":300322.49249250523,"low":299917.49915765034,"close":299980.24733879615},{"time":1788691980,"open":299980.24733879615,"high":300329.99249231775,"low":299926.71072548913,"close":299981.8089254461},{"time":1788692040,"open":299981.8089254461,"high":300344.9924919428,"low":299953.8091249595,"close":300025.2600004663},{"time":1788692100,"open":300025.25500133255,"high":300371.23748638795,"low":299968.25082043273,"close":300029.54510285775},{"time":1788692160,"open":300029.54510285775,"high":300386.23748576303,"low":299933.5595535295,"close":300046.6778123939},{"time":1788692220,"open":300046.6778123939,"high":300416.2374845132,"low":299926.5368083825,"close":300046.2683208526},{"time":1788692280,"open":300046.2683208526,"high":300389.9874856068,"low":299952.72758367384,"close":300076.5097604354},{"time":1788692340,"open":300076.5097604354,"high":300389.9874856068,"low":299906.6914504481,"close":300035.96626305126},{"time":1788692400,"open":300035.98126215674,"high":300326.25250187906,"low":299918.28089320374,"close":300017.53139172954},{"time":1788692460,"open":300017.53139172954,"high":300285.00250153546,"low":299710.7884117696,"close":299910.13860763225},{"time":1788692520,"open":299910.13860763225,"high":300307.5025017229,"low":299809.2651517308,"close":299941.5824404939},{"time":1788692580,"open":299941.5824404939,"high":300326.25250187906,"low":299881.97888376005,"close":299984.5569462286},{"time":1788692640,"open":299984.5569462286,"high":300337.5025019728,"low":299789.54644645524,"close":299950.4140569372},{"time":1788692700,"open":299950.4040599808,"high":300269.9924938026,"low":299799.2831262208,"close":299901.6528574249},{"time":1788692760,"open":299901.6528574249,"high":300307.4924928652,"low":299809.34543998993,"close":299929.71281129273},{"time":1788692820,"open":299929.71281129273,"high":300311.2424927715,"low":299717.3904205924,"close":299921.963572003},{"time":1788692880,"open":299921.963572003,"high":300213.7424952088,"low":299715.95418095455,"close":299854.7197751553},{"time":1788692940,"open":299854.7197751553,"high":300149.9924968024,"low":299675.1760959084,"close":299839.19410417054},{"time":1788693000,"open":299839.1966007328,"high":300198.7449951397,"low":299676.1590826867,"close":299823.96853945544},{"time":1788693060,"open":299823.96853945544,"high":300161.2449957649,"low":299691.9863600727,"close":299865.6645583996},{"time":1788693120,"open":299865.6645583996,"high":300161.2449957649,"low":299620.74397358217,"close":299798.5796093781},{"time":1788693180,"open":299798.5796093781,"high":300236.24499451456,"low":299583.6032150808,"close":299764.1638088487},{"time":1788693240,"open":299764.1638088487,"high":300236.24499451456,"low":299711.6100677059,"close":299901.7579239733},{"time":1788693300,"open":299901.76792434393,"high":301124.3543633408,"low":299804.62896761764,"close":299951.7568765924},{"time":1788693360,"open":299951.7568765924,"high":300217.5050057262,"low":299802.4914829877,"close":299947.53341737},{"time":1788693420,"open":299947.53341737,"high":300247.50500622636,"low":299802.5811455289,"close":299958.8595639878},{"time":1788693480,"open":299958.8595639878,"high":300161.2550047883,"low":299739.34318502096,"close":299907.76695753814},{"time":1788693540,"open":299907.76695753814,"high":299948.5550012418,"low":299736.44696172065,"close":299884.5409480296},{"time":1788693600,"open":299884.54344705056,"high":300217.5075075218,"low":299615.9838316965,"close":299835.4928907198},{"time":1788693660,"open":299835.4928907198,"high":300003.7575021765,"low":299607.862804939,"close":299756.390481141},{"time":1788693720,"open":299756.390481141,"high":300101.2575046147,"low":299635.4345922,"close":299794.5823950095},{"time":1788693780,"open":299794.5823950095,"high":300135.0075054587,"low":299646.7960900193,"close":299796.6566701438},{"time":1788693840,"open":299796.6566701438,"high":300097.50750452094,"low":299665.88860231946,"close":299801.9848608572},{"time":1788693900,"open":299801.987362655,"high":300138.7600101606,"low":299522.2143091097,"close":299707.63961129397},{"time":1788693960,"open":299707.63961129397,"high":299951.26000390714,"low":299513.90747358283,"close":299623.8255551696},{"time":1788694020,"open":299623.8255551696,"high":300198.7600121617,"low":299515.06961052556,"close":299717.1359188559},{"time":1788694080,"open":299717.1359188559,"high":300311.2600159138,"low":299696.9384726331,"close":299932.9186716097},{"time":1788694140,"open":299932.9186716097,"high":300146.26001041074,"low":299495.14002099517,"close":299721.3765054439},{"time":1788694200,"open":299721.3690076186,"high":300000.0025007374,"low":299456.92532320274,"close":299624.75241984305},{"time":1788694260,"open":299624.75241984305,"high":299973.7525005186,"low":299533.8555220427,"close":299659.2945631719},{"time":1788694320,"open":299659.2945631719,"high":300033.75250101875,"low":299537.9304783612,"close":299709.51836409356},{"time":1788694380,"open":299709.51836409356,"high":300093.7525015189,"low":299584.57703939115,"close":299746.8481168714},{"time":1788694440,"open":299746.8481168714,"high":300213.7525025192,"low":299670.1584179878,"close":299840.339371312},{"time":1788694500,"open":299840.34187233855,"high":300210.00500659784,"low":299547.1929078524,"close":299800.60197017045},{"time":1788694560,"open":299800.60197017045,"high":300000.00500309566,"low":299537.78240735934,"close":299676.4719440127},{"time":1788694620,"open":299676.4719440127,"high":300003.75500315824,"low":299535.774906954,"close":299666.6076565119},{"time":1788694680,"open":299666.6076565119,"high":300003.75500315824,"low":299535.1474899858,"close":299659.3825048785},{"time":1788694740,"open":299659.3825048785,"high":299977.50500272046,"low":299529.22554722626,"close":299674.44180550246},{"time":1788694800,"open":299674.43930746627,"high":299992.5025022831,"low":299534.83167374687,"close":299665.7390688667},{"time":1788694860,"open":299665.7390688667,"high":300093.7525031276,"low":299532.30218852765,"close":299711.905476981},{"time":1788694920,"open":299711.905476981,"high":300067.50250290864,"low":299539.47674978146,"close":299706.6968025659},{"time":1788694980,"open":299706.6968025659,"high":300168.75250375323,"low":299512.0940592567,"close":299721.12036874157},{"time":1788695040,"open":299721.12036874157,"high":300150.0025035968,"low":299653.99549210456,"close":299851.4672992437},{"time":1788695100,"open":299851.462298012,"high":300142.4974974483,"low":299605.68587117665,"close":299798.25370317674},{"time":1788695160,"open":299798.25370317674,"high":300198.7474969793,"low":299707.32948147575,"close":299845.39199385594},{"time":1788695220,"open":299845.39199385594,"high":300198.7474969793,"low":299703.50362012157,"close":299851.72187556606},{"time":1788695280,"open":299851.72187556606,"high":300157.4974973232,"low":299706.04457792867,"close":299847.077487603},{"time":1788695340,"open":299847.077487603,"high":300179.9974971356,"low":299695.4650702872,"close":299843.4210199686},{"time":1788695400,"open":299843.4110222374,"high":300131.2374902138,"low":299669.5034150675,"close":299809.0187143329},{"time":1788695460,"open":299809.0187143329,"high":300116.23749083903,"low":299361.64820080966,"close":299721.6762191646},{"time":1788695520,"open":299721.6762191646,"high":300104.98749130795,"low":299612.855553973,"close":299776.5227137009},{"time":1788695580,"open":299776.5227137009,"high":300044.9874938088,"low":299560.72036125005,"close":299692.4503108801},{"time":1788695640,"open":299692.4503108801,"high":300037.4874941214,"low":299503.1500163931,"close":299686.9687568421},{"time":1788695700,"open":299686.97125011135,"high":299984.9899920583,"low":299624.9900040684,"close":299690.25212270103},{"time":1788695760,"open":299690.25212270103,"high":299752.45249981614,"low":299558.0740043547,"close":299691.500526684},{"time":1788695820,"open":299691.500526684,"high":299981.2399921834,"low":299521.819691087,"close":299671.34978545003},{"time":1788695880,"open":299671.34978545003,"high":299962.48999280896,"low":299523.74817563815,"close":299711.49874925165},{"time":1788695940,"open":299711.49874925165,"high":300022.48999080725,"low":299661.11064676556,"close":299687.59382767836},{"time":1788696000,"open":299687.5938269478,"high":300041.2399894503,"low":299556.1707444539,"close":299688.8791081985},{"time":1788696060,"open":299688.8791081985,"high":300003.7399907015,"low":299556.99993376655,"close":299692.7961662193},{"time":1788696120,"open":299692.7961662193,"high":300022.48999007593,"low":299555.6402590654,"close":299698.68094439653},{"time":1788696180,"open":299698.68094439653,"high":300018.739990201,"low":299551.5023990037,"close":299693.3217428837},{"time":1788696240,"open":299693.3217428837,"high":300022.48999007593,"low":299551.5883808673,"close":299694.83027718775},{"time":1788696300,"open":299694.83777657663,"high":300022.49749766395,"low":299480.05968546803,"close":299674.5270878189},{"time":1788696360,"open":299674.5270878189,"high":299966.2474981331,"low":299520.9024355669,"close":299645.50744508754},{"time":1788696420,"open":299645.50744508754,"high":299951.2474982582,"low":299477.8765359936,"close":299620.8756397978},{"time":1788696480,"open":299620.8756397978,"high":299909.99749860226,"low":299475.4057869188,"close":299623.6986601637},{"time":1788696540,"open":299623.6986601637,"high":299954.99749822693,"low":299454.4108559488,"close":299624.5164055652},{"time":1788696600,"open":299624.5139056098,"high":299891.2449965777,"low":299109.41336599516,"close":299479.16187837976},{"time":1788696660,"open":299479.16187837976,"high":299876.2449968279,"low":299343.6679390467,"close":299529.4847825647},{"time":1788696720,"open":299529.4847825647,"high":299827.4949976413,"low":299321.02516142797,"close":299359.96250454796},{"time":1788696780,"open":299359.96250454796,"high":299894.9949965151,"low":299359.96250454796,"close":299517.51235256525},{"time":1788696840,"open":299517.51235256525,"high":300123.7449926986,"low":299467.340565465,"close":299692.5146638831},{"time":1788696900,"open":299692.5321675186,"high":300251.26252683974,"low":299630.7255643685,"close":299861.2872031715},{"time":1788696960,"open":299861.2872031715,"high":300247.5125266833,"low":299680.8930884636,"close":299872.3831263246},{"time":1788697020,"open":299872.3831263246,"high":300281.2625280914,"low":299809.77750152024,"close":299934.23420035304},{"time":1788697080,"open":299934.23420035304,"high":300292.51252856076,"low":299771.4894035057,"close":299936.38168078044},{"time":1788697140,"open":299936.38168078044,"high":300213.76252527523,"low":299712.2000553668,"close":299884.70217004296},{"time":1788697200,"open":299884.6796612705,"high":300149.98999392934,"low":299684.18754276336,"close":299839.4990732311},{"time":1788697260,"open":299839.4990732311,"high":300314.9899884288,"low":299687.67709944764,"close":299949.5142046855},{"time":1788697320,"open":299949.5142046855,"high":300266.23999005393,"low":299742.13559553196,"close":299906.2391218623},{"time":1788697380,"open":299906.2391218623,"high":300326.23998805374,"low":299844.05638557934,"close":300000.54554930556},{"time":1788697440,"open":300000.54554930556,"high":300314.9899884288,"low":299846.80317439453,"close":300021.2624251003},{"time":1788697500,"open":300021.27242687956,"high":300281.25,"low":299821.6797901992,"close":299967.81177124137},{"time":1788697560,"open":299967.81177124137,"high":300281.25,"low":299791.52879239555,"close":299956.49592971976},{"time":1788697620,"open":299956.49592971976,"high":300337.5,"low":299733.9007048959,"close":299944.0533337811},{"time":1788697680,"open":299944.0533337811,"high":300318.75,"low":299783.71411683084,"close":299966.1735835045},{"time":1788697740,"open":299966.1735835045,"high":300285.0,"low":299737.5544932117,"close":299904.3759005185},{"time":1788697800,"open":299904.365903531,"high":300258.7399911998,"low":299756.63147070265,"close":299912.5933794415},{"time":1788697860,"open":299912.5933794415,"high":300322.4899890748,"low":299790.23426229286,"close":299968.96252025163},{"time":1788697920,"open":299968.96252025163,"high":300352.48998807475,"low":299760.24117644626,"close":299993.82957269787},{"time":1788697980,"open":299993.82957269787,"high":300228.7399921999,"low":299757.69991147204,"close":299894.702875692},{"time":1788698040,"open":299894.702875692,"high":300320.9899891248,"low":299791.7431471891,"close":299953.1399304315},{"time":1788698100,"open":299953.1449290619,"high":300288.7449944229,"low":299828.506812847,"close":299986.02955161536},{"time":1788698160,"open":299986.02955161536,"high":300269.99499473546,"low":299825.03711709485,"close":299973.40964251873},{"time":1788698220,"open":299973.40964251873,"high":300258.744994923,"low":299731.08336604317,"close":299906.08784478356},{"time":1788698280,"open":299906.08784478356,"high":300314.99499398534,"low":299694.28933736513,"close":299809.04491073},{"time":1788698340,"open":299809.04491073,"high":300296.2449942979,"low":299789.218364663,"close":299955.2700645951},{"time":1788698400,"open":299955.27756431914,"high":300262.502502266,"low":299788.3902054574,"close":299943.0063095502},{"time":1788698460,"open":299943.0063095502,"high":300191.25250167225,"low":299722.338066481,"close":299862.1545526339},{"time":1788698520,"open":299862.1545526339,"high":300138.7525012347,"low":299687.28787464066,"close":299805.9296662665},{"time":1788698580,"open":299805.9296662665,"high":300255.0025022035,"low":299690.5441695295,"close":299878.5523103781},{"time":1788698640,"open":299878.5523103781,"high":300251.25250217225,"low":299629.0940280033,"close":299842.67031045916},{"time":1788698700,"open":299842.6603147565,"high":300164.99249500537,"low":299625.1571359038,"close":299793.7878330663},{"time":1788698760,"open":299793.7878330663,"high":300146.2424954742,"low":299727.9257201026,"close":299853.4823288165},{"time":1788698820,"open":299853.4823288165,"high":300179.99249463034,"low":299682.1191072914,"close":299828.84591074486},{"time":1788698880,"open":299828.84591074486,"high":300138.7424956617,"low":299683.97804395907,"close":299803.69680989377},{"time":1788698940,"open":299803.69680989377,"high":300131.2424958492,"low":299530.1689192846,"close":299751.25381842704},{"time":1788699000,"open":299751.26881091204,"high":300172.5075083717,"low":299635.3032270029,"close":299785.0752723618},{"time":1788699060,"open":299785.0752723618,"high":300176.25750846555,"low":299657.78600085055,"close":299825.0476174114},{"time":1788699120,"open":299825.0476174114,"high":300240.00751006015,"low":299718.8124154857,"close":299869.35809592035},{"time":1788699180,"open":299869.35809592035,"high":300258.75751052913,"low":299761.33975892665,"close":299909.69539884414},{"time":1788699240,"open":299909.69539884414,"high":300258.75751052913,"low":299759.14359114424,"close":299881.94896254054},{"time":1788699300,"open":299881.951459516,"high":300341.26001339266,"low":299721.39869064966,"close":299941.8454987613},{"time":1788699360,"open":299941.8454987613,"high":300142.51000676636,"low":299667.6636946211,"close":299799.2499480905},{"time":1788699420,"open":299799.2499480905,"high":300090.010005016,"low":299622.864541344,"close":299767.3269256922},{"time":1788699480,"open":299767.3269256922,"high":300105.0100055161,"low":299575.6320677349,"close":299781.31224625907},{"time":1788699540,"open":299781.31224625907,"high":300123.7600061412,"low":299564.62016250176,"close":299752.01111515105},{"time":1788699600,"open":299751.9986218606,"high":300052.49749795086,"low":299571.7120728042,"close":299712.3662447206},{"time":1788699660,"open":299712.3662447206,"high":300018.7474982323,"low":299420.4889663951,"close":299644.43649198936},{"time":1788699720,"open":299644.43649198936,"high":300067.49749782577,"low":299370.06069933384,"close":299594.92505610385},{"time":1788699780,"open":299594.92505610385,"high":300074.99749776325,"low":299585.8725966287,"close":299738.84747771535},{"time":1788699840,"open":299738.84747771535,"high":300149.9974971378,"low":299584.783109632,"close":299745.1008673135},{"time":1788699900,"open":299745.1058664509,"high":300037.50250208995,"low":299558.0661193637,"close":299685.47049010405},{"time":1788699960,"open":299685.47049010405,"high":300067.5025023401,"low":299539.5650504168,"close":299672.2787911132},{"time":1788700020,"open":299672.2787911132,"high":300135.002502903,"low":299616.50853040523,"close":299733.60905124544},{"time":1788700080,"open":299733.60905124544,"high":300176.252503247,"low":299718.7501555657,"close":299822.7177602327},{"time":1788700140,"open":299822.7177602327,"high":300195.00250340335,"low":299617.7235564384,"close":299827.3292311003},{"time":1788700200,"open":299827.3267307631,"high":300082.5,"low":299569.21924458304,"close":299735.3694920461},{"time":1788700260,"open":299735.3694920461,"high":300018.75,"low":299519.8118795034,"close":299656.262863203},{"time":1788700320,"open":299656.262863203,"high":299988.75,"low":299461.3275420114,"close":299618.583754258},{"time":1788700380,"open":299618.583754258,"high":299955.0,"low":299463.11816651665,"close":299624.0620847974},{"time":1788700440,"open":299624.0620847974,"high":299932.5,"low":299425.70999378944,"close":299588.2097667024},{"time":1788700500,"open":299588.2047678231,"high":299868.74499643967,"low":299411.21453840734,"close":299565.9927703726},{"time":1788700560,"open":299565.9927703726,"high":299902.4949958765,"low":299402.89750973496,"close":299572.0478295535},{"time":1788700620,"open":299572.0478295535,"high":299887.4949961268,"low":299243.93698195013,"close":299460.15758998605},{"time":1788700680,"open":299460.15758998605,"high":299729.9949987548,"low":299223.3239486509,"close":299348.22630867496},{"time":1788700740,"open":299348.22630867496,"high":299741.2449985671,"low":299260.0241177384,"close":299402.30893336696},{"time":1788700800,"open":299402.3189281975,"high":299692.5050038983,"low":299141.526552019,"close":299338.4781505653},{"time":1788700860,"open":299338.4781505653,"high":299951.75453325483,"low":299196.11501586984,"close":299371.82138966536},{"time":1788700920,"open":299371.82138966536,"high":299666.25500346,"low":299235.18756897753,"close":299364.90625929454},{"time":1788700980,"open":299364.90625929454,"high":299711.2550042113,"low":299239.1893499884,"close":299384.3431665069},{"time":1788701040,"open":299384.3431665069,"high":299696.2550039609,"low":299185.6709333873,"close":299368.0503435418},{"time":1788701100,"open":299368.0378471507,"high":299684.99249415146,"low":299133.9141033411,"close":299321.48249847593},{"time":1788701160,"open":299321.48249847593,"high":299703.7424936819,"low":299157.24823775404,"close":299320.46067572065},{"time":1788701220,"open":299320.46067572065,"high":299662.492494715,"low":299169.4138906354,"close":299333.08021829993},{"time":1788701280,"open":299333.08021829993,"high":299632.4924954664,"low":299165.682911263,"close":299313.9442029461},{"time":1788701340,"open":299313.9442029461,"high":299912.09248846356,"low":299078.10169028334,"close":299258.3358473442},{"time":1788701400,"open":299258.34334250673,"high":299613.75,"low":299076.0666405996,"close":299253.21476933354},{"time":1788701460,"open":299253.21476933354,"high":299580.0,"low":299084.01231791533,"close":299234.58951037587},{"time":1788701520,"open":299234.58951037587,"high":299595.0,"low":299086.16684007266,"close":299261.7694119946},{"time":1788701580,"open":299261.7694119946,"high":299625.0,"low":299130.37655279686,"close":299266.6469534991},{"time":1788701640,"open":299266.6469534991,"high":299527.5,"low":298959.19883471366,"close":299184.9694817655},{"time":1788701700,"open":299184.97697925725,"high":299565.00750701514,"low":299095.01592117944,"close":299163.7600156548},{"time":1788701760,"open":299163.7600156548,"high":299677.50750983437,"low":299082.2743067561,"close":299275.14403548057},{"time":1788701820,"open":299275.14403548057,"high":299767.50751208974,"low":299213.7770700069,"close":299365.89174606104},{"time":1788701880,"open":299365.89174606104,"high":300282.4285445203,"low":299238.03591433534,"close":299420.6926286561},{"time":1788701940,"open":299420.6926286561,"high":299730.00751115003,"low":299144.3255940484,"close":299303.0085728111},{"time":1788702000,"open":299302.99607479887,"high":299624.99499706086,"low":299084.4143104686,"close":299234.263682558},{"time":1788702060,"open":299234.263682558,"high":299643.74499674776,"low":299146.652582274,"close":299273.5799484172},{"time":1788702120,"open":299273.5799484172,"high":299666.2449963721,"low":299171.70392473385,"close":299327.9424956388},{"time":1788702180,"open":299327.9424956388,"high":299617.49499718606,"low":299128.6504847877,"close":299286.56304958055},{"time":1788702240,"open":299286.56304958055,"high":299617.49499718606,"low":299088.31328151305,"close":299252.3224201202},{"time":1788702300,"open":299252.3274168367,"high":299628.75,"low":299099.3383944355,"close":299240.22578652744},{"time":1788702360,"open":299240.22578652744,"high":299730.0,"low":299182.51562667324,"close":299356.4949236585},{"time":1788702420,"open":299356.4949236585,"high":299711.25,"low":299201.0037549444,"close":299351.86240718403},{"time":1788702480,"open":299351.86240718403,"high":299737.5,"low":299224.72503596544,"close":299382.4324000699},{"time":1788702540,"open":299382.4324000699,"high":299722.5,"low":299127.5523866541,"close":299289.57407648145},{"time":1788702600,"open":299289.57157766237,"high":299606.2474985369,"low":299135.82266712433,"close":299255.6491115356},{"time":1788702660,"open":299255.6491115356,"high":299295.8975011281,"low":299142.09025322844,"close":299245.0894548548},{"time":1788702720,"open":299245.0894548548,"high":299692.4974978168,"low":299150.45889452356,"close":299287.2491137594},{"time":1788702780,"open":299287.2491137594,"high":299662.49749806727,"low":299162.85227925645,"close":299308.8181980728},{"time":1788702840,"open":299308.8181980728,"high":299643.7474982238,"low":299169.3696128284,"close":299302.31895301223},{"time":1788702900,"open":299302.3164527838,"high":299624.9949954564,"low":299136.3517693395,"close":299283.5593111672},{"time":1788702960,"open":299283.5593111672,"high":299696.24499426637,"low":299145.8971304632,"close":299280.05691369914},{"time":1788703020,"open":299280.05691369914,"high":299782.4949928258,"low":299186.5613372904,"close":299361.90723448904},{"time":1788703080,"open":299361.90723448904,"high":299711.24499401584,"low":299047.80105606554,"close":299213.0782511043},{"time":1788703140,"open":299213.0782511043,"high":299681.24499451695,"low":299051.3608286532,"close":299243.895008164},{"time":1788703200,"open":299243.90000634216,"high":299651.25,"low":299144.66653027525,"close":299317.2034510701},{"time":1788703260,"open":299317.2034510701,"high":299741.25,"low":299177.8407316268,"close":299359.9166093553},{"time":1788703320,"open":299359.9166093553,"high":299696.25,"low":299118.4481714253,"close":299333.8518758285},{"time":1788703380,"open":299333.8518758285,"high":299771.25,"low":299091.9715807147,"close":299291.1001228159},{"time":1788703440,"open":299291.1001228159,"high":299752.5,"low":299198.1590931417,"close":299369.03046047676},{"time":1788703500,"open":299369.0279605923,"high":299744.99749697594,"low":299147.2117317383,"close":299344.0702548315},{"time":1788703560,"open":299344.0702548315,"high":299654.9974977275,"low":299088.09317828476,"close":299261.2895269424},{"time":1788703620,"open":299261.2895269424,"high":299594.99749822856,"low":299031.9442359405,"close":299218.25163382024},{"time":1788703680,"open":299218.25163382024,"high":299636.2474978841,"low":299031.45381318824,"close":299160.753715022},{"time":1788703740,"open":299160.753715022,"high":299549.9974986043,"low":299010.7732562628,"close":299142.35931231454},{"time":1788703800,"open":299142.3468144426,"high":299546.2349838896,"low":298892.0805746513,"close":299044.9267303215},{"time":1788703860,"open":299044.9267303215,"high":299572.4849825737,"low":298987.90016356774,"close":299144.112397577},{"time":1788703920,"open":299144.112397577,"high":299579.98498219776,"low":298897.97016600904,"close":299141.85501755576},{"time":1788703980,"open":299141.85501755576,"high":299459.9849882133,"low":298910.37424652284,"close":298962.9823343298},{"time":1788704040,"open":298962.9823343298,"high":299474.98498746136,"low":298895.95698394877,"close":299057.24078126764},{"time":1788704100,"open":299057.260771891,"high":299523.75500682386,"low":298971.3433709817,"close":299082.7427935066},{"time":1788704160,"open":299082.7427935066,"high":299512.50500663585,"low":298678.1333202015,"close":298941.08730031055},{"time":1788704220,"open":298941.08730031055,"high":299343.755003815,"low":298440.89055292116,"close":298714.89783515764},{"time":1788704280,"open":298714.89783515764,"high":299610.0050082656,"low":298714.89783515764,"close":299005.5536162643},{"time":1788704340,"open":299005.5536162643,"high":299651.2550089552,"low":298896.359494788,"close":299107.87925944204},{"time":1788704400,"open":299107.8742595699,"high":299351.25,"low":298559.0104714641,"close":298841.1383216179},{"time":1788704460,"open":298841.1383216179,"high":299186.25,"low":298342.6531871784,"close":298626.3468306698},{"time":1788704520,"open":298626.3468306698,"high":299175.0,"low":298492.5518913837,"close":298702.1645351385},{"time":1788704580,"open":298702.1645351385,"high":299085.0,"low":298461.2704592148,"close":298630.3147945281},{"time":1788704640,"open":298630.3147945281,"high":299148.75,"low":298524.65079401125,"close":298697.1589841497},{"time":1788704700,"open":298697.16398361215,"high":299107.50500633055,"low":298524.0779013914,"close":298701.79091493064},{"time":1788704760,"open":298701.79091493064,"high":299238.75500852737,"low":298578.2990258921,"close":298761.87153186667},{"time":1788704820,"open":298761.87153186667,"high":299336.2550101593,"low":298680.92870960926,"close":298870.389257976},{"time":1788704880,"open":298870.389257976,"high":299302.5050095944,"low":298624.3050591974,"close":298837.4215878479},{"time":1788704940,"open":298837.4215878479,"high":299220.0050082135,"low":298617.46074204147,"close":298827.9978086768},{"time":1788705000,"open":298827.99280702445,"high":299130.0,"low":298453.6444380461,"close":298634.6399329045},{"time":1788705060,"open":298634.6399329045,"high":299036.25,"low":297370.2576774643,"close":298314.8359758866},{"time":1788705120,"open":298314.8359758866,"high":298781.25,"low":296919.56496265467,"close":297674.95703442267},{"time":1788705180,"open":297674.95703442267,"high":298616.25,"low":297674.95703442267,"close":298008.4643015001},{"time":1788705240,"open":298008.4643015001,"high":298811.25,"low":297858.24849349726,"close":298175.2934661884},{"time":1788705300,"open":298175.28596316493,"high":298901.24247870914,"low":298175.28596316493,"close":298432.41025850753},{"time":1788705360,"open":298432.41025850753,"high":298983.7424766332,"low":298245.0028267144,"close":298455.26934212074},{"time":1788705420,"open":298455.26934212074,"high":299024.9924755952,"low":298334.3517597992,"close":298529.4110952724},{"time":1788705480,"open":298529.4110952724,"high":298994.9924763501,"low":298311.1962098212,"close":298518.82312028354},{"time":1788705540,"open":298518.82312028354,"high":299763.2016648347,"low":298421.11188508914,"close":298675.39420454827},{"time":1788705600,"open":298675.4092222192,"high":299276.25751715514,"low":298628.65893124364,"close":298796.90840031346},{"time":1788705660,"open":298796.90840031346,"high":299535.0075236544,"low":298676.5202009714,"close":298942.09115989384},{"time":1788705720,"open":298942.09115989384,"high":299295.0075176261,"low":298585.37847864104,"close":298787.4592835128},{"time":1788705780,"open":298787.4592835128,"high":299437.5075212054,"low":298679.4241983181,"close":298915.35138125217},{"time":1788705840,"open":298915.35138125217,"high":299366.25751941575,"low":298646.3300659881,"close":298869.7353419615},{"time":1788705900,"open":298869.7253350272,"high":299362.497495888,"low":298458.150289982,"close":298675.063431859},{"time":1788705960,"open":298675.063431859,"high":298994.99749896204,"low":298403.131148776,"close":298562.48029518273},{"time":1788706020,"open":298562.48029518273,"high":298874.99749996583,"low":298226.01137125446,"close":298410.89935906965},{"time":1788706080,"open":298410.89935906965,"high":299058.7474984288,"low":298301.6293037438,"close":298535.57851292955},{"time":1788706140,"open":298535.57851292955,"high":299156.2474976132,"low":298524.5464262989,"close":298699.2711127217},{"time":1788706200,"open":298699.2811118914,"high":299231.25751396385,"low":298618.07004249573,"close":298773.00119986036},{"time":1788706260,"open":298773.00119986036,"high":299280.007515188,"low":298592.5348761756,"close":298803.3389478623},{"time":1788706320,"open":298803.3389478623,"high":299306.25751584716,"low":298644.71464976226,"close":298840.7975774629},{"time":1788706380,"open":298840.7975774629,"high":299358.7575171655,"low":298754.65993787494,"close":298882.3614425742},{"time":1788706440,"open":298882.3614425742,"high":299295.0075155647,"low":298683.0488766363,"close":298882.0610343428},{"time":1788706500,"open":298882.0510293392,"high":299234.9974972396,"low":298578.06227191247,"close":298796.4327220307},{"time":1788706560,"open":298796.4327220307,"high":299227.49749730236,"low":298320.1100048916,"close":298688.6969801487},{"time":1788706620,"open":298688.6969801487,"high":299269.8445529194,"low":298342.0336004462,"close":298543.233495155},{"time":1788706680,"open":298543.233495155,"high":298946.24749965465,"low":298256.6924945907,"close":298457.34296977095},{"time":1788706740,"open":298457.34296977095,"high":298784.9975010033,"low":298033.5003558952,"close":298260.16389199987},{"time":1788706800,"open":298260.17887913587,"high":298990.48800224875,"low":297782.46517806366,"close":298151.646547645},{"time":1788706860,"open":298151.646547645,"high":298624.94796259725,"low":297562.04473715974,"close":297828.82581051625},{"time":1788706920,"open":297828.82581051625,"high":298481.262501789,"low":297594.95801173674,"close":297907.633572248},{"time":1788706980,"open":297907.633572248,"high":298533.76250398793,"low":297847.8839293377,"close":298046.23834950227},{"time":1788707040,"open":298046.23834950227,"high":299179.268474082,"low":297785.3492881058,"close":298125.7348593362},{"time":1788707100,"open":298125.73237412324,"high":298803.76002443174,"low":298068.03697375994,"close":298343.71186731284},{"time":1788707160,"open":298343.71186731284,"high":298796.2600241801,"low":298042.63801193284,"close":298284.6591695023},{"time":1788707220,"open":298284.6591695023,"high":298721.26002166397,"low":298130.0062084296,"close":298287.3140786667},{"time":1788707280,"open":298287.3140786667,"high":298732.5100220414,"low":298121.3337501233,"close":298319.35314278974},{"time":1788707340,"open":298319.35314278974,"high":298702.5100210349,"low":298011.50816714496,"close":298176.55866708595},{"time":1788707400,"open":298176.53866840404,"high":298852.4899820493,"low":298069.03467081045,"close":298335.9955579559},{"time":1788707460,"open":298335.9955579559,"high":298807.4899835578,"low":298044.29447614134,"close":298313.42240147764},{"time":1788707520,"open":298313.42240147764,"high":298709.9899868261,"low":298028.94153789594,"close":298235.86991501},{"time":1788707580,"open":298235.86991501,"high":298691.2399874546,"low":298010.7910188323,"close":298241.9139144735},{"time":1788707640,"open":298241.9139144735,"high":298664.98998833454,"low":298039.772732556,"close":298218.5940048486},{"time":1788707700,"open":298218.596502132,"high":298841.2424849238,"low":298105.0774888088,"close":298336.217686981},{"time":1788707760,"open":298336.217686981,"high":298912.49248313205,"low":298306.52981439664,"close":298482.77794226946},{"time":1788707820,"open":298482.77794226946,"high":298976.24248152896,"low":298280.43505173334,"close":298514.9856851105},{"time":1788707880,"open":298514.9856851105,"high":298874.9924840751,"low":298208.344233578,"close":298379.5901172753},{"time":1788707940,"open":298379.5901172753,"high":298856.2424845466,"low":298293.8059299886,"close":298481.1218704931},{"time":1788708000,"open":298481.13687637163,"high":299073.7575147491,"low":298380.1007038442,"close":298602.26633668575},{"time":1788708060,"open":298602.26633668575,"high":299032.5075137126,"low":298452.67118012166,"close":298616.56312741386},{"time":1788708120,"open":298616.56312741386,"high":299599.02778285474,"low":298423.07204577624,"close":298683.3538954892},{"time":1788708180,"open":298683.3538954892,"high":298980.00751239347,"low":298354.3917712495,"close":298555.34811845294},{"time":1788708240,"open":298555.34811845294,"high":299111.25751569134,"low":298431.3018334829,"close":298658.42680087115},{"time":1788708300,"open":298658.41429611685,"high":299096.2449922283,"low":298470.21904183365,"close":298642.6854766429},{"time":1788708360,"open":298642.6854766429,"high":299047.49499304453,"low":298470.0075762922,"close":298636.16289210913},{"time":1788708420,"open":298636.16289210913,"high":299066.2449927306,"low":298453.3123461487,"close":298518.60404001595},{"time":1788708480,"open":298518.60404001595,"high":298961.2449944886,"low":298430.7786781698,"close":298601.42303591064},{"time":1788708540,"open":298601.42303591064,"high":299043.74499310734,"low":298447.45826443395,"close":298608.72572591965},{"time":1788708600,"open":298608.72822579235,"high":299073.74749637075,"low":298512.98923844396,"close":298672.8894994264},{"time":1788708660,"open":298672.8894994264,"high":299013.747496873,"low":298453.7452608756,"close":298630.5616330004},{"time":1788708720,"open":298630.5616330004,"high":298964.9974972811,"low":298391.9823474234,"close":298598.3556504303},{"time":1788708780,"open":298598.3556504303,"high":298916.2474976892,"low":298342.3922924107,"close":298528.86101789074},{"time":1788708840,"open":298528.86101789074,"high":299058.7474964963,"low":298379.9416467103,"close":298584.77414687356},{"time":1788708900,"open":298584.78914693027,"high":298987.5125173811,"low":298363.1260208487,"close":298571.75199374574},{"time":1788708960,"open":298571.75199374574,"high":298972.51251675317,"low":298453.6558849648,"close":298617.705791465},{"time":1788709020,"open":298617.705791465,"high":299171.262525074,"low":298535.0241997593,"close":298718.2816616199},{"time":1788709080,"open":298718.2816616199,"high":299253.76252852794,"low":298626.151915727,"close":298825.09182729124},{"time":1788709140,"open":298825.09182729124,"high":299253.76252852794,"low":298661.1758571799,"close":298875.31496709667},{"time":1788709200,"open":298875.3024544128,"high":299313.75,"low":298671.89867845626,"close":298881.92347164574},{"time":1788709260,"open":298881.92347164574,"high":299302.5,"low":298709.6450925404,"close":298895.6438436145},{"time":1788709320,"open":298895.6438436145,"high":299246.25,"low":298722.2790597616,"close":298872.3296731442},{"time":1788709380,"open":298872.3296731442,"high":299231.25,"low":298704.06750278326,"close":298808.9018107402},{"time":1788709440,"open":298808.9018107402,"high":299208.75,"low":298671.78390083415,"close":298826.64126136096},{"time":1788709500,"open":298826.6512597579,"high":299178.76001017814,"low":298684.7657405357,"close":298839.8800383075},{"time":1788709560,"open":298839.8800383075,"high":299227.5100118093,"low":298811.3595180206,"close":298833.1692021041},{"time":1788709620,"open":298833.1692021041,"high":299182.51001030364,"low":298798.74802587164,"close":298832.67332139553},{"time":1788709680,"open":298832.67332139553,"high":299313.7600146951,"low":298716.1979483152,"close":298874.831227818},{"time":1788709740,"open":298874.831227818,"high":299246.26001243666,"low":298694.8501130286,"close":298894.36487636797},{"time":1788709800,"open":298894.34487734595,"high":299231.2399903711,"low":298692.2236426722,"close":298876.0241194035},{"time":1788709860,"open":298876.0241194035,"high":299343.73998660786,"low":298757.66150308657,"close":298909.9328010035},{"time":1788709920,"open":298909.9328010035,"high":299257.489989493,"low":298748.7058537621,"close":298884.9874533735},{"time":1788709980,"open":298884.9874533735,"high":299362.4899859806,"low":298756.3428279972,"close":298925.42813003826},{"time":1788710040,"open":298925.42813003826,"high":299294.9899882386,"low":298575.82794613315,"close":298820.28375487105},{"time":1788710100,"open":298820.3062436042,"high":299212.5125092483,"low":298560.85321954347,"close":298647.9737133226},{"time":1788710160,"open":298647.9737133226,"high":299175.0125076805,"low":298576.58774204616,"close":298721.89038245677},{"time":1788710220,"open":298721.89038245677,"high":299231.26251003216,"low":298659.7164002456,"close":298796.9655901155},{"time":1788710280,"open":298796.9655901155,"high":299358.7625153626,"low":298707.0626931575,"close":298917.7603458903},{"time":1788710340,"open":298917.7603458903,"high":299336.26251442195,"low":298767.6764474847,"close":298946.6821663637},{"time":1788710400,"open":298946.67466759763,"high":299321.2550056328,"low":298745.08602239634,"close":298921.5927573911},{"time":1788710460,"open":298921.5927573911,"high":299272.50500481756,"low":298734.2887503643,"close":298872.4056730859},{"time":1788710520,"open":298872.4056730859,"high":299227.505004065,"low":298608.8255467687,"close":298785.3311358095},{"time":1788710580,"open":298785.3311358095,"high":299133.7550024972,"low":298574.2372172915,"close":298755.2297167385},{"time":1788710640,"open":298755.2297167385,"high":299081.2550016192,"low":298385.6668810769,"close":298627.4134697221},{"time":1788710700,"open":298627.4084756926,"high":299081.25,"low":298390.14860921225,"close":298565.13324396015},{"time":1788710760,"open":298565.13324396015,"high":299032.5,"low":298430.2005856096,"close":298605.66599692457},{"time":1788710820,"open":298605.66599692457,"high":299043.75,"low":298442.5071100739,"close":298604.6538992613},{"time":1788710880,"open":298604.6538992613,"high":299021.25,"low":298473.1298986037,"close":298594.4012283244},{"time":1788710940,"open":298594.4012283244,"high":299010.0,"low":298415.93644881353,"close":298575.32351460477},{"time":1788711000,"open":298575.32101489435,"high":299099.99749589694,"low":298489.19833049853,"close":298651.3133049123},{"time":1788711060,"open":298651.3133049123,"high":299306.2474941702,"low":298570.1789259386,"close":298837.4241852985},{"time":1788711120,"open":298837.4241852985,"high":299358.7474937306,"low":298780.8736707435,"close":298957.38065738033},{"time":1788711180,"open":298957.38065738033,"high":299358.7474937306,"low":298723.50593711645,"close":298941.5732273753},{"time":1788711240,"open":298941.5732273753,"high":299388.7474934795,"low":298693.4234495981,"close":298903.9139012598},{"time":1788711300,"open":298903.9289036304,"high":299253.76251453895,"low":298684.79281422583,"close":298824.9309517727},{"time":1788711360,"open":298824.9309517727,"high":299276.2625154799,"low":298678.8684795616,"close":298853.16853030195},{"time":1788711420,"open":298853.16853030195,"high":299298.7625164208,"low":298750.46868786437,"close":298894.2414425498},{"time":1788711480,"open":298894.2414425498,"high":299238.76251391164,"low":298698.27965363464,"close":298859.6083107285},{"time":1788711540,"open":298859.6083107285,"high":299317.5125172049,"low":298729.6972712159,"close":298889.90497772023},{"time":1788711600,"open":298889.8974781636,"high":299306.25500673085,"low":298641.6837134366,"close":298874.2304886212},{"time":1788711660,"open":298874.2304886212,"high":299223.7550053508,"low":298635.2220859244,"close":298713.8415193264},{"time":1788711720,"open":298713.8415193264,"high":299178.75500459806,"low":298672.5420638698,"close":298809.57432134956},{"time":1788711780,"open":298809.57432134956,"high":299201.25500497443,"low":298623.8638842461,"close":298801.77749034326},{"time":1788711840,"open":298801.77749034326,"high":299126.2550037199,"low":298574.260595198,"close":298725.70340639504},{"time":1788711900,"open":298725.68591321,"high":299032.48749100044,"low":298502.11149951664,"close":298651.28732318355},{"time":1788711960,"open":298651.28732318355,"high":299231.23748268647,"low":298553.9626415666,"close":298699.13769999676},{"time":1788712020,"open":298699.13769999676,"high":299261.2374814315,"low":298654.53958468005,"close":298859.9833393193},{"time":1788712080,"open":298859.9833393193,"high":299343.7374779804,"low":298655.3294609588,"close":298894.7110842964},{"time":1788712140,"open":298894.7110842964,"high":299392.4874759411,"low":298733.72585721774,"close":298932.6992199008},{"time":1788712200,"open":298932.7067257514,"high":299283.744995155,"low":298709.7458934508,"close":298863.5230989711},{"time":1788712260,"open":298863.5230989711,"high":299264.9949954686,"low":298742.30304035987,"close":298876.4730877409},{"time":1788712320,"open":298876.4730877409,"high":299572.4949903263,"low":298743.3046224838,"close":298994.14233810315},{"time":1788712380,"open":298994.14233810315,"high":299542.494990828,"low":298685.3200051623,"close":299088.68486065627},{"time":1788712440,"open":299088.68486065627,"high":299598.74498988735,"low":298930.06009623676,"close":299136.21404886164},{"time":1788712500,"open":299136.2065504202,"high":299534.98748251575,"low":298764.31756809,"close":299063.8836184939},{"time":1788712560,"open":299063.8836184939,"high":299422.48748721706,"low":298762.2727510113,"close":298849.3936606677},{"time":1788712620,"open":298849.3936606677,"high":299264.98749379895,"low":298742.72530345304,"close":298906.08761539066},{"time":1788712680,"open":298906.08761539066,"high":299336.23749082146,"low":298755.3761996807,"close":298910.38174352125},{"time":1788712740,"open":298910.38174352125,"high":299294.9874925453,"low":298787.92103320966,"close":298939.6847782181},{"time":1788712800,"open":298939.6997703747,"high":299366.2525031164,"low":298791.0707478652,"close":298954.5522923897},{"time":1788712860,"open":298954.5522923897,"high":299336.25250286557,"low":298839.75557393493,"close":298988.153826158},{"time":1788712920,"open":298988.153826158,"high":299351.25250299094,"low":298713.78047512274,"close":298914.851779968},{"time":1788712980,"open":298914.851779968,"high":299250.0025021444,"low":298685.24212445406,"close":298862.8530982722},{"time":1788713040,"open":298862.8530982722,"high":299400.0025033986,"low":298704.5095171862,"close":298938.22796970006},{"time":1788713100,"open":298938.2279704427,"high":299295.0025032641,"low":298681.98375764163,"close":298877.4619315294},{"time":1788713160,"open":298877.4619315294,"high":299235.00250276225,"low":298684.48122440337,"close":298847.61617253337},{"time":1788713220,"open":298847.61617253337,"high":299216.25250260544,"low":298690.0815885471,"close":298854.88818586513},{"time":1788713280,"open":298854.88818586513,"high":299298.7525032955,"low":298693.521414371,"close":298875.3993715699},{"time":1788713340,"open":298875.3993715699,"high":299197.5025024486,"low":298688.0482454885,"close":298837.88173046213},{"time":1788713400,"open":298837.87923102133,"high":299265.0,"low":298734.81443474983,"close":298847.7853511388},{"time":1788713460,"open":298847.7853511388,"high":299291.25,"low":298721.2851412223,"close":298864.3048277664},{"time":1788713520,"open":298864.3048277664,"high":299223.75,"low":298724.8183114131,"close":298872.8815968624},{"time":1788713580,"open":298872.8815968624,"high":299295.0,"low":298742.4332729877,"close":298895.8957486066},{"time":1788713640,"open":298895.8957486066,"high":299415.0,"low":298691.0256938115,"close":298874.1895376879},{"time":1788713700,"open":298874.1895376879,"high":299171.25,"low":298676.4945255344,"close":298817.88911338174},{"time":1788713760,"open":298817.88911338174,"high":299175.0,"low":298565.7721355751,"close":298780.7713130789},{"time":1788713820,"open":298780.7713130789,"high":299118.75,"low":298477.3683258714,"close":298694.77357561915},{"time":1788713880,"open":298694.77357561915,"high":299126.25,"low":298548.002429589,"close":298716.7819496481},{"time":1788713940,"open":298716.7819496481,"high":299223.75,"low":298577.927242603,"close":298772.66703937924},{"time":1788714000,"open":298772.662039612,"high":299163.74499368825,"low":298563.2108008859,"close":298759.8588481336},{"time":1788714060,"open":298759.8588481336,"high":299122.49499437853,"low":298571.9228783496,"close":298714.17910862825},{"time":1788714120,"open":298714.17910862825,"high":299208.74499293516,"low":298563.0768265912,"close":298770.5917351822},{"time":1788714180,"open":298770.5917351822,"high":299069.99499525706,"low":298566.96505752293,"close":298718.5783002063},{"time":1788714240,"open":298718.5783002063,"high":299084.99499500607,"low":298485.05427823943,"close":298661.3861053873},{"time":1788714300,"open":298661.398600789,"high":299051.25750728353,"low":298484.3262665114,"close":298661.6681018718},{"time":1788714360,"open":298661.6681018718,"high":299115.0075088839,"low":298518.68157809135,"close":298696.8381795381},{"time":1788714420,"open":298696.8381795381,"high":299171.25751029595,"low":298586.2796790666,"close":298712.2623160925},{"time":1788714480,"open":298712.2623160925,"high":299088.7575082249,"low":298456.7426542027,"close":298687.4467510613},{"time":1788714540,"open":298687.4467510613,"high":298968.75750521244,"low":298266.89758475445,"close":298526.21056040627},{"time":1788714600,"open":298526.20056737954,"high":299002.49749708915,"low":298323.1404429289,"close":298525.8047770072},{"time":1788714660,"open":298525.8047770072,"high":299002.49749708915,"low":298391.71920611407,"close":298532.1976812654},{"time":1788714720,"open":298532.1976812654,"high":298983.7474972461,"low":298387.44696758484,"close":298564.64169352467},{"time":1788714780,"open":298564.64169352467,"high":298991.24749718327,"low":298382.91974543943,"close":298567.5696099287},{"time":1788714840,"open":298567.5696099287,"high":298968.74749737163,"low":298437.0117070863,"close":298586.2199900729},{"time":1788714900,"open":298586.2224894992,"high":299006.25,"low":298450.9157233699,"close":298598.8298935577},{"time":1788714960,"open":298598.8298935577,"high":299115.0,"low":298474.60282510665,"close":298638.07809353276},{"time":1788715020,"open":298638.07809353276,"high":299137.5,"low":298598.3180409565,"close":298744.60750340647},{"time":1788715080,"open":298744.60750340647,"high":299220.0,"low":298655.13869760925,"close":298790.3677337155},{"time":1788715140,"open":298790.3677337155,"high":299340.0,"low":298676.50241420104,"close":298895.50769324513},{"time":1788715200,"open":298895.5176936602,"high":299486.26002018014,"low":298679.2696457057,"close":299004.6988469551},{"time":1788715260,"open":299004.6988469551,"high":299231.26001164835,"low":298695.07617039187,"close":298819.69867405633},{"time":1788715320,"open":298819.69867405633,"high":299377.5100165416,"low":298686.7976926343,"close":298912.334622346},{"time":1788715380,"open":298912.334622346,"high":299388.760016918,"low":298750.49826751323,"close":298931.1371759542},{"time":1788715440,"open":298931.1371759542,"high":299422.5100180472,"low":298771.97101097234,"close":298974.5710952673},{"time":1788715500,"open":298974.54859249573,"high":299557.4874759167,"low":298777.18960228976,"close":299062.816266999},{"time":1788715560,"open":299062.816266999,"high":299381.2374832854,"low":298828.39930351556,"close":299001.7147412076},{"time":1788715620,"open":299001.7147412076,"high":299328.7374854804,"low":298710.2849314649,"close":298913.82380365464},{"time":1788715680,"open":298913.82380365464,"high":299264.9874881457,"low":298706.44529008947,"close":298868.5688826271},{"time":1788715740,"open":298868.5688826271,"high":299223.7374898703,"low":298678.335520473,"close":298845.12382376037},{"time":1788715800,"open":298845.1388175246,"high":299223.7525026305,"low":298639.5792447491,"close":298791.8622239046},{"time":1788715860,"open":298791.8622239046,"high":299201.25250244234,"low":298621.43362364796,"close":298782.8069701535},{"time":1788715920,"open":298782.8069701535,"high":299340.0025036028,"low":298680.524410808,"close":298842.3338175808},{"time":1788715980,"open":298842.3338175808,"high":299452.5025045437,"low":298796.6876066036,"close":299015.0262609236},{"time":1788716040,"open":299015.0262609236,"high":299437.50250441825,"low":298751.3490659479,"close":298995.4980746647},{"time":1788716100,"open":298995.5005721649,"high":299313.7550035418,"low":298760.0483784151,"close":298906.9704127484},{"time":1788716160,"open":298906.9704127484,"high":299403.7550050463,"low":298769.4480018695,"close":298956.8681252108},{"time":1788716220,"open":298956.8681252108,"high":299508.7550068016,"low":298835.73893940303,"close":299046.7273814955},{"time":1788716280,"open":299046.7273814955,"high":299448.7550057986,"low":298833.52930113365,"close":299050.0138647641},{"time":1788716340,"open":299050.0138647641,"high":299456.255005924,"low":298844.48940777715,"close":299035.6860873514},{"time":1788716400,"open":299035.6885879029,"high":299411.25750886375,"low":298890.2484055668,"close":299041.95844741457},{"time":1788716460,"open":299041.95844741457,"high":299445.0075097102,"low":298890.2123408384,"close":299029.5233930924},{"time":1788716520,"open":299029.5233930924,"high":299422.50750914594,"low":298888.23560804024,"close":299051.5284620896},{"time":1788716580,"open":299051.5284620896,"high":299396.2575084876,"low":298900.63799288945,"close":299032.9645874655},{"time":1788716640,"open":299032.9645874655,"high":299445.0075097102,"low":298890.87036222895,"close":299040.0733551069},{"time":1788716700,"open":299040.0633559987,"high":299384.99749756354,"low":298909.92028559133,"close":299043.19624090183},{"time":1788716760,"open":299043.19624090183,"high":299414.9974973128,"low":298887.3518346095,"close":299017.7545762693},{"time":1788716820,"open":299017.7545762693,"high":299399.99749743816,"low":298866.3283110446,"close":298925.56599501363},{"time":1788716880,"open":298925.56599501363,"high":299369.9974976889,"low":298894.3326189549,"close":299038.78708669025},{"time":1788716940,"open":299038.78708669025,"high":299459.99749693664,"low":298809.8388848252,"close":298999.1755881562},{"time":1788717000,"open":298999.188085135,"high":299381.2600105428,"low":298870.934194919,"close":299017.32462311204},{"time":1788717060,"open":299017.32462311204,"high":299490.01001417916,"low":298901.9063436545,"close":299032.59678721166},{"time":1788717120,"open":299032.59678721166,"high":299437.5100124237,"low":298870.8040250174,"close":299050.85258603387},{"time":1788717180,"open":299050.85258603387,"high":299411.26001154596,"low":298832.81667049835,"close":299021.5606965962},{"time":1788717240,"open":299021.5606965962,"high":299381.2600105428,"low":298887.7164141333,"close":299025.12591127504},{"time":1788717300,"open":299025.10341476556,"high":299422.4874855163,"low":298848.19053374213,"close":299013.5900840739},{"time":1788717360,"open":299013.5900840739,"high":299437.4874848894,"low":298833.7708983076,"close":299010.55529783596},{"time":1788717420,"open":299010.55529783596,"high":299497.4874823817,"low":298945.13343112136,"close":299077.1078538868},{"time":1788717480,"open":299077.1078538868,"high":299504.9874820682,"low":298843.61256039346,"close":299064.6569623719},{"time":1788717540,"open":299064.6569623719,"high":299403.7374863,"low":298832.7234944772,"close":298997.025642476},{"time":1788717600,"open":298997.0381391773,"high":299478.75,"low":298882.49828163284,"close":299054.67136189673},{"time":1788717660,"open":299054.67136189673,"high":299400.0,"low":298924.97122075636,"close":299060.9017087882},{"time":1788717720,"open":299060.9017087882,"high":299527.5,"low":298937.277053301,"close":299086.1719195807},{"time":1788717780,"open":299086.1719195807,"high":299531.25,"low":299050.70918422006,"close":299154.36141511664},{"time":1788717840,"open":299154.36141511664,"high":299572.5,"low":299031.65184663876,"close":299164.55268664047},{"time":1788717900,"open":299164.55268664047,"high":299726.25,"low":299022.3251840234,"close":299169.254989433},{"time":1788717960,"open":299169.254989433,"high":300260.9807750625,"low":299107.18463954946,"close":299312.1248516441},{"time":1788718020,"open":299312.1248516441,"high":299752.5,"low":299107.9594042284,"close":299294.3970031308},{"time":1788718080,"open":299294.3970031308,"high":299771.25,"low":299218.67864742107,"close":299380.87082403677},{"time":1788718140,"open":299380.87082403677,"high":299760.0,"low":299212.1263649457,"close":299354.17851679405},{"time":1788718200,"open":299354.16351929633,"high":299763.73498198297,"low":299176.2937581483,"close":299354.99915129837},{"time":1788718260,"open":299354.99915129837,"high":299718.7349842374,"low":299165.454121468,"close":299333.9682487517},{"time":1788718320,"open":299333.9682487517,"high":299861.23497709824,"low":299197.9003903136,"close":299411.73478523834},{"time":1788718380,"open":299411.73478523834,"high":299793.73498048,"low":299277.157156183,"close":299424.1811764955},{"time":1788718440,"open":299424.1811764955,"high":299924.9849739044,"low":299241.31818336586,"close":299422.5909223586},{"time":1788718500,"open":299422.61342130107,"high":299763.7575065593,"low":299176.4288903931,"close":299364.3748818262},{"time":1788718560,"open":299364.3748818262,"high":299816.257507874,"low":299199.52632571605,"close":299358.5137508404},{"time":1788718620,"open":299358.5137508404,"high":299910.0075102217,"low":299292.92699934467,"close":299442.7347132257},{"time":1788718680,"open":299442.7347132257,"high":299850.00750871917,"low":299294.5408389361,"close":299462.7518054325},{"time":1788718740,"open":299462.7518054325,"high":299838.75750843744,"low":299308.42431489145,"close":299471.3102049653},{"time":1788718800,"open":299471.3127052202,"high":300000.0100171443,"low":299313.4347563025,"close":299505.1235108984},{"time":1788718860,"open":299505.1235108984,"high":299910.0100141392,"low":299422.0383495571,"close":299570.623919081},{"time":1788718920,"open":299570.623919081,"high":300000.0100171443,"low":299423.664962808,"close":299591.89153462765},{"time":1788718980,"open":299591.89153462765,"high":299947.51001539134,"low":299401.0284023257,"close":299564.359792107},{"time":1788719040,"open":299564.359792107,"high":299936.2600150157,"low":299418.22946650605,"close":299584.3970137262},{"time":1788719100,"open":299584.3945096164,"high":300086.2575117196,"low":299438.0917646077,"close":299607.2474494021},{"time":1788719160,"open":299607.2474494021,"high":299932.50750787096,"low":299380.5488381328,"close":299547.068517613},{"time":1788719220,"open":299547.068517613,"high":299925.00750768324,"low":299371.58238949237,"close":299531.56728418014},{"time":1788719280,"open":299531.56728418014,"high":299951.2575083403,"low":299418.13481161423,"close":299572.7090571221},{"time":1788719340,"open":299572.7090571221,"high":300060.00751106255,"low":299442.2405195285,"close":299637.74451616424},{"time":1788719400,"open":299637.7395157965,"high":300045.00250352285,"low":299511.0045455275,"close":299708.2844153382},{"time":1788719460,"open":299708.2844153382,"high":300086.252503867,"low":299506.67042123125,"close":299680.61250014737},{"time":1788719520,"open":299680.61250014737,"high":300787.16488870187,"low":299546.9220780863,"close":299773.0356212058},{"time":1788719580,"open":299773.0356212058,"high":300165.00250452413,"low":299554.7478874145,"close":299779.47404656257},{"time":1788719640,"open":299779.47404656257,"high":300153.75250443025,"low":299535.50693987246,"close":299753.1581831252},{"time":1788719700,"open":299753.1406852354,"high":300224.98497959133,"low":299560.91203657497,"close":299770.2574458446},{"time":1788719760,"open":299770.2574458446,"high":300187.4849814675,"low":299609.4684900472,"close":299790.6738754817},{"time":1788719820,"open":299790.6738754817,"high":300168.73498240556,"low":299616.38741147076,"close":299797.29076317785},{"time":1788719880,"open":299797.29076317785,"high":299846.9849985028,"low":299622.632237802,"close":299800.503710693},{"time":1788719940,"open":299800.503710693,"high":300176.2349820303,"low":299615.1120746668,"close":299807.30957924965},{"time":1788720000,"open":299807.33957687084,"high":300330.01502425625,"low":299634.44939778664,"close":299839.90031939035},{"time":1788720060,"open":299839.90031939035,"high":300195.01501750277,"low":299628.2850123853,"close":299849.2015123091},{"time":1788720120,"open":299849.2015123091,"high":300172.5150163772,"low":299561.91724222485,"close":299750.5664275583},{"time":1788720180,"open":299750.5664275583,"high":300161.2650158144,"low":299563.0032329013,"close":299754.2453039318},{"time":1788720240,"open":299754.2453039318,"high":300232.51501937874,"low":299551.01833384566,"close":299763.155201361},{"time":1788720300,"open":299763.1377058398,"high":300149.9974971516,"low":299562.3299752101,"close":299749.71435858775},{"time":1788720360,"open":299749.71435858775,"high":300104.99749752687,"low":299524.8627988915,"close":299708.5005514182},{"time":1788720420,"open":299708.5005514182,"high":300093.7474976207,"low":299437.5086187259,"close":299648.9547546765},{"time":1788720480,"open":299648.9547546765,"high":300074.99749777705,"low":299446.4709155038,"close":299644.1387693785},{"time":1788720540,"open":299644.1387693785,"high":300029.99749815225,"low":299509.4069471234,"close":299680.385173303},{"time":1788720600,"open":299680.37517461565,"high":300037.4874874875,"low":299501.3990865022,"close":299691.23376759986},{"time":1788720660,"open":299691.23376759986,"high":300191.23748107563,"low":299490.6541233004,"close":299641.88582391676},{"time":1788720720,"open":299641.88582391676,"high":301103.7236857042,"low":299532.16408933594,"close":299758.08157823916},{"time":1788720780,"open":299758.08157823916,"high":300078.7374857672,"low":299481.8495199019,"close":299702.17321411293},{"time":1788720840,"open":299702.17321411293,"high":300071.23748608,"low":299491.3972553903,"close":299701.64818748966},{"time":1788720900,"open":299701.6581864241,"high":300059.99749743886,"low":299510.3884773969,"close":299698.2252481314},{"time":1788720960,"open":299698.2252481314,"high":300063.74749740754,"low":299499.0141472231,"close":299686.3414190881},{"time":1788721020,"open":299686.3414190881,"high":300056.2474974701,"low":299479.3281278285,"close":299668.4036342452},{"time":1788721080,"open":299668.4036342452,"high":300239.9974959376,"low":299496.816414462,"close":299752.9441291324},{"time":1788721140,"open":299752.9441291324,"high":300217.4974961253,"low":299600.774328414,"close":299820.4646950442},{"time":1788721200,"open":299820.4746947911,"high":300183.75750827,"low":299499.94557985035,"close":299760.19784484623},{"time":1788721260,"open":299760.19784484623,"high":300022.50750423677,"low":299412.19103001506,"close":299604.62381829356},{"time":1788721320,"open":299604.62381829356,"high":300037.5075046119,"low":299418.64726025186,"close":299650.58584414644},{"time":1788721380,"open":299650.58584414644,"high":299992.5075034864,"low":299438.917661958,"close":299620.4271582056},{"time":1788721440,"open":299620.4271582056,"high":299973.75750301743,"low":299250.0074849148,"close":299569.92003818025},{"time":1788721500,"open":299569.9075468324,"high":299951.2449952059,"low":299456.7339453976,"close":299613.69834555563},{"time":1788721560,"open":299613.69834555563,"high":299951.2449952059,"low":299338.4826018301,"close":299522.86050004547},{"time":1788721620,"open":299522.86050004547,"high":299872.4949965199,"low":299326.7950096321,"close":299502.858966505},{"time":1788721680,"open":299502.858966505,"high":299876.2449964573,"low":299339.5156935596,"close":299495.3973945924},{"time":1788721740,"open":299495.3973945924,"high":299887.4949962696,"low":299341.22947987565,"close":299516.9870987898},{"time":1788721800,"open":299516.9820978406,"high":299846.23999051115,"low":299304.9057468918,"close":299510.47679391963},{"time":1788721860,"open":299510.47679391963,"high":299868.73998976004,"low":299314.5823329515,"close":299505.97474486206},{"time":1788721920,"open":299505.97474486206,"high":299868.73998976004,"low":299333.0896116257,"close":299498.82415749045},{"time":1788721980,"open":299498.82415749045,"high":299887.48998913413,"low":299327.3989021445,"close":299506.1854178322},{"time":1788722040,"open":299506.1854178322,"high":299831.23999101185,"low":299309.7783217817,"close":299495.0715167297},{"time":1788722100,"open":299495.089012934,"high":299823.75750666705,"low":299311.4075876235,"close":299481.11956823786},{"time":1788722160,"open":299481.11956823786,"high":299503.28678217786,"low":299320.8169383217,"close":299493.08865551726},{"time":1788722220,"open":299493.08865551726,"high":299853.75750741817,"low":299303.29596222413,"close":299471.8546731377},{"time":1788722280,"open":299471.8546731377,"high":299853.75750741817,"low":299285.76254956063,"close":299494.4608595676},{"time":1788722340,"open":299494.4608595676,"high":299771.2575053526,"low":299263.72000749264,"close":299445.3207501192},{"time":1788722400,"open":299445.31825183926,"high":299808.7550049794,"low":299263.3806527232,"close":299444.6702518513},{"time":1788722460,"open":299444.6702518513,"high":299782.50500454113,"low":299139.7757882298,"close":299275.23030205007},{"time":1788722520,"open":299275.23030205007,"high":299673.7550027257,"low":299190.79522644734,"close":299337.8341029746},{"time":1788722580,"open":299337.8341029746,"high":299778.75500447856,"low":299192.19530968665,"close":299349.90967193845},{"time":1788722640,"open":299349.90967193845,"high":299831.255005355,"low":299227.8235929581,"close":299445.40513762186},{"time":1788722700,"open":299445.39013921074,"high":299876.239986115,"low":299289.96226524777,"close":299482.4875472567},{"time":1788722760,"open":299482.4875472567,"high":299831.2399876177,"low":299316.07936371485,"close":299465.1395911191},{"time":1788722820,"open":299465.1395911191,"high":299801.2399886195,"low":299244.9440018979,"close":299453.0891161152},{"time":1788722880,"open":299453.0891161152,"high":299872.4899862402,"low":299205.06500852783,"close":299376.3550474187},{"time":1788722940,"open":299376.3550474187,"high":299921.23998461233,"low":299233.946253974,"close":299457.2186127024},{"time":1788723000,"open":299457.22611266025,"high":299756.2474975691,"low":299214.8654283254,"close":299398.3650255779},{"time":1788723060,"open":299398.3650255779,"high":299699.9974980387,"low":299218.79631122184,"close":299356.7257973375},{"time":1788723120,"open":299356.7257973375,"high":299699.9974980387,"low":299219.6031470737,"close":299355.1353035195},{"time":1788723180,"open":299355.1353035195,"high":299699.9974980387,"low":299212.7309048031,"close":299348.9140178588},{"time":1788723240,"open":299348.9140178588,"high":299473.4224999302,"low":299330.6980020294,"close":299340.9309849868},{"time":1788723300,"open":299340.93598337687,"high":299692.50250236184,"low":299136.55386614613,"close":299314.5023111486},{"time":1788723360,"open":299314.5023111486,"high":299666.2525021426,"low":299161.52043174044,"close":299293.7979848633},{"time":1788723420,"open":299293.7979848633,"high":299628.7525018295,"low":299150.2713410366,"close":299173.4493573259},{"time":1788723480,"open":299173.4493573259,"high":299711.2525025184,"low":299135.726876648,"close":299267.1927118115},{"time":1788723540,"open":299267.1927118115,"high":299640.0025019235,"low":299146.7641317248,"close":299290.2803015054},{"time":1788723600,"open":299290.26530522184,"high":299639.98748811666,"low":299079.7594808065,"close":299237.1771568607},{"time":1788723660,"open":299237.1771568607,"high":299643.7374879601,"low":299109.045427822,"close":299264.6033970068},{"time":1788723720,"open":299264.6033970068,"high":300762.60394038376,"low":299123.78519452753,"close":299262.27412085724},{"time":1788723780,"open":299262.27412085724,"high":299666.23748702055,"low":299098.0276176144,"close":299263.73598555126},{"time":1788723840,"open":299263.73598555126,"high":299602.4874896825,"low":299085.76567040116,"close":299254.39258525387},{"time":1788723900,"open":299254.42007747217,"high":299666.26501707465,"low":299051.0309549551,"close":299250.28952993744},{"time":1788723960,"open":299250.28952993744,"high":299331.39000029315,"low":299096.3954207624,"close":299261.6703109457},{"time":1788724020,"open":299261.6703109457,"high":299673.7650174505,"low":299094.3038381751,"close":299262.39344674844},{"time":1788724080,"open":299262.39344674844,"high":299636.26501557126,"low":299093.01231797604,"close":299267.3257027548},{"time":1788724140,"open":299267.3257027548,"high":299673.7650174505,"low":299105.32174925524,"close":299280.21831610275},{"time":1788724200,"open":299280.2008189156,"high":299338.8725000517,"low":299106.27858909644,"close":299291.68425749545},{"time":1788724260,"open":299291.68425749545,"high":299336.99750006734,"low":299103.68804300646,"close":299277.8574833064},{"time":1788724320,"open":299277.8574833064,"high":299707.4974969731,"low":299106.7335390035,"close":299285.8172270817},{"time":1788724380,"open":299285.8172270817,"high":299639.9974975368,"low":299094.8987183834,"close":299277.10447283945},{"time":1788724440,"open":299277.10447283945,"high":299639.9974975368,"low":299105.8986591401,"close":299282.38979734044},{"time":1788724500,"open":299282.3972957533,"high":299332.729999777,"low":299105.2009226372,"close":299282.45487893996},{"time":1788724560,"open":299282.45487893996,"high":300080.6411938222,"low":299096.34071289346,"close":299280.8383961214},{"time":1788724620,"open":299280.8383961214,"high":299741.25500660064,"low":299097.179644073,"close":299313.43130999967},{"time":1788724680,"open":299313.43130999967,"high":299647.50500503473,"low":299033.271659086,"close":299262.0578065637},{"time":1788724740,"open":299262.0578065637,"high":299733.7550064754,"low":299041.63450276345,"close":299275.18891595973},{"time":1788724800,"open":299275.18891659606,"high":299741.25500723795,"low":299088.93236887024,"close":299344.19309112214},{"time":1788724860,"open":299344.19309112214,"high":299703.7550066115,"low":299110.01114734705,"close":299308.68312688754},{"time":1788724920,"open":299308.68312688754,"high":299658.75500585977,"low":299119.34030332894,"close":299306.9656193783},{"time":1788724980,"open":299306.9656193783,"high":299677.505006173,"low":299102.31099442893,"close":299288.22451931663},{"time":1788725040,"open":299288.22451931663,"high":299681.2550062356,"low":299010.1644349935,"close":299280.39453085564},{"time":1788725100,"open":299280.40452686034,"high":299625.0150128107,"low":299020.7273284572,"close":299229.0958787662},{"time":1788725160,"open":299229.0958787662,"high":299632.5150131865,"low":299023.9673096861,"close":299235.11408659077},{"time":1788725220,"open":299235.11408659077,"high":299572.5150101801,"low":298981.08236653765,"close":299207.6487500131},{"time":1788725280,"open":299207.6487500131,"high":299512.5150071738,"low":298962.0668801153,"close":299169.83134467114},{"time":1788725340,"open":299169.83134467114,"high":299553.76500924065,"low":298960.8701130549,"close":299174.1134302665},{"time":1788725400,"open":299174.0959405444,"high":299583.74749707343,"low":298990.2750807372,"close":299173.8743564303},{"time":1788725460,"open":299173.8743564303,"high":299553.7474973241,"low":299017.3394817197,"close":299207.79068280134},{"time":1788725520,"open":299207.79068280134,"high":299583.74749707343,"low":298988.22761459247,"close":299221.5018255848},{"time":1788725580,"open":299221.5018255848,"high":299613.7474968228,"low":298990.0276040213,"close":299214.1456897802},{"time":1788725640,"open":299214.1456897802,"high":299692.49749616487,"low":299054.90428791364,"close":299263.70140333363},{"time":1788725700,"open":299263.70640334085,"high":299688.752503305,"low":299087.2003417489,"close":299278.78355004697},{"time":1788725760,"open":299278.78355004697,"high":299662.5025030857,"low":299079.94288627524,"close":299283.6693776825},{"time":1788725820,"open":299283.6693776825,"high":299662.5025030857,"low":299083.78649452527,"close":299278.2870862641},{"time":1788725880,"open":299278.2870862641,"high":299670.00250314834,"low":299047.5669572522,"close":299287.2225394218},{"time":1788725940,"open":299287.2225394218,"high":299831.25250449526,"low":299044.2794276138,"close":299317.3076351078},{"time":1788726000,"open":299317.3126341499,"high":300589.45415479975,"low":299221.138540379,"close":299533.23873139644},{"time":1788726060,"open":299533.23873139644,"high":300127.50751954346,"low":299388.1677716479,"close":299705.8037346739},{"time":1788726120,"open":299705.8037346739,"high":300078.75751832203,"low":299466.1583008212,"close":299718.3179344391},{"time":1788726180,"open":299718.3179344391,"high":300161.25752038904,"low":299525.34025957854,"close":299767.69106789824},{"time":1788726240,"open":299767.69106789824,"high":300112.5075191676,"low":299475.7923111641,"close":299769.1340282145},{"time":1788726300,"open":299769.1340161044,"high":300112.50750704366,"low":299475.5646667255,"close":299720.0458562279},{"time":1788726360,"open":299720.0458562279,"high":300086.257506387,"low":299476.82439112244,"close":299743.199180199},{"time":1788726420,"open":299743.199180199,"high":300063.7575058242,"low":299681.3699962591,"close":299725.60983418446},{"time":1788726480,"open":299725.60983418446,"high":300187.5075089197,"low":299477.86787919136,"close":299760.60603500187},{"time":1788726540,"open":299760.60603500187,"high":300108.7575069498,"low":299500.44393512735,"close":299741.8376221131},{"time":1788726600,"open":299741.8301243415,"high":300108.75,"low":299519.2519449894,"close":299745.80014572083},{"time":1788726660,"open":299745.80014572083,"high":300157.5,"low":299512.8545219505,"close":299766.8046711295},{"time":1788726720,"open":299766.8046711295,"high":300187.5,"low":299545.016534855,"close":299804.39468918176},{"time":1788726780,"open":299804.39468918176,"high":300176.25,"low":299543.7682853543,"close":299782.33813980536},{"time":1788726840,"open":299782.33813980536,"high":300187.5,"low":299576.254984869,"close":299808.13973171316},{"time":1788726900,"open":299808.14973039716,"high":300165.01001058536,"low":299550.25461854745,"close":299802.9244732529},{"time":1788726960,"open":299802.9244732529,"high":300262.510013837,"low":299538.1617455422,"close":299838.9430003465},{"time":1788727020,"open":299838.9430003465,"high":300236.2600129616,"low":299522.65135064145,"close":299824.95575171016},{"time":1788727080,"open":299824.95575171016,"high":300135.0100095849,"low":299509.56630316644,"close":299772.1186984326},{"time":1788727140,"open":299772.1186984326,"high":300135.0100095849,"low":299499.1651761985,"close":299755.12881042116},{"time":1788727200,"open":299755.1063164152,"high":300209.9874839453,"low":299472.77081313956,"close":299764.7354354945},{"time":1788727260,"open":299764.7354354945,"high":300033.73749129334,"low":299418.2585162446,"close":299640.74941531144},{"time":1788727320,"open":299640.74941531144,"high":300037.487491137,"low":299442.9224644634,"close":299671.6104861368},{"time":1788727380,"open":299671.6104861368,"high":300108.73748816655,"low":299436.2522266412,"close":299687.40508564765},{"time":1788727440,"open":299687.40508564765,"high":300176.2374853524,"low":299484.5248588905,"close":299691.1826469742},{"time":1788727500,"open":299691.2051393042,"high":300240.0100162133,"low":299585.5422564688,"close":299810.51666212385},{"time":1788727560,"open":299810.51666212385,"high":300240.0100162133,"low":299619.7664163401,"close":299787.624871091},{"time":1788727620,"open":299787.624871091,"high":300240.0100162133,"low":299533.97795073903,"close":299859.8018847169},{"time":1788727680,"open":299859.8018847169,"high":300116.2600120849,"low":299413.36708201433,"close":299693.4702213678},{"time":1788727740,"open":299693.4702213678,"high":300082.510010959,"low":299462.7787613171,"close":299727.0133475193},{"time":1788727800,"open":299726.9983490992,"high":300097.4949944995,"low":299482.08629774436,"close":299739.297799747},{"time":1788727860,"open":299739.297799747,"high":300149.9949936238,"low":299511.8098767961,"close":299762.5220642883},{"time":1788727920,"open":299762.5220642883,"high":300093.74499456206,"low":299423.0346692131,"close":299732.05283749173},{"time":1788727980,"open":299732.05283749173,"high":300018.744995813,"low":299386.6415472578,"close":299648.5550445966},{"time":1788728040,"open":299648.5550445966,"high":299928.7449973142,"low":299390.95647584903,"close":299624.59146591986},{"time":1788728100,"open":299624.59896305087,"high":299973.75250243105,"low":299378.091258249,"close":299626.9791341022},{"time":1788728160,"open":299626.9791341022,"high":299966.2525023685,"low":299364.56860575714,"close":299601.2279567516},{"time":1788728220,"open":299601.2279567516,"high":299951.2525022433,"low":299355.27969436045,"close":299584.7661898095},{"time":1788728280,"open":299584.7661898095,"high":299962.50250233716,"low":299376.0108811709,"close":299609.247055543},{"time":1788728340,"open":299609.247055543,"high":300022.5025028377,"low":299374.70731942187,"close":299616.9494594882},{"time":1788728400,"open":299616.95445883076,"high":300105.007511012,"low":299461.21904657123,"close":299704.93619284936},{"time":1788728460,"open":299704.93619284936,"high":300191.25751317065,"low":299499.6562669085,"close":299785.33490102185},{"time":1788728520,"open":299785.33490102185,"high":300225.00751401536,"low":299612.8059392996,"close":299866.97666090715},{"time":1788728580,"open":299866.97666090715,"high":300225.00751401536,"low":299564.5575389319,"close":299862.31760177313},{"time":1788728640,"open":299862.31760177313,"high":300232.5075142031,"low":299597.78774852527,"close":299857.7841656263},{"time":1788728700,"open":299857.7616621047,"high":300251.2349816216,"low":299616.4760974432,"close":299846.3572361108},{"time":1788728760,"open":299846.3572361108,"high":300344.98497693235,"low":299488.37692790956,"close":299855.06798877136},{"time":1788728820,"open":299855.06798877136,"high":300127.48498781153,"low":299513.7256767208,"close":299726.4531229966},{"time":1788728880,"open":299726.4531229966,"high":300356.2349763696,"low":299542.49129412393,"close":299850.28405328386},{"time":1788728940,"open":299850.28405328386,"high":300284.9849799335,"low":299630.8121131834,"close":299904.5018480036},{"time":1788729000,"open":299904.5168490386,"high":300341.25,"low":299636.8086260115,"close":299935.3781969972},{"time":1788729060,"open":299935.3781969972,"high":300348.75,"low":299685.1427000707,"close":299986.2432033872},{"time":1788729120,"open":299986.2432033872,"high":300288.75,"low":299655.34640425706,"close":299953.8104607024},{"time":1788729180,"open":299953.8104607024,"high":300382.5,"low":299665.6808607657,"close":299973.2669846636},{"time":1788729240,"open":299973.2669846636,"high":300442.5,"low":299666.5667210963,"close":299992.23777868826},{"time":1788729300,"open":299992.23277895886,"high":300341.2449944539,"low":299700.4098772822,"close":300005.3389394404},{"time":1788729360,"open":300005.3389394404,"high":300487.49499201647,"low":299729.58657535794,"close":300043.0102331609},{"time":1788729420,"open":300043.0102331609,"high":300457.49499251647,"low":299839.537648043,"close":300092.56724787486},{"time":1788729480,"open":300092.56724787486,"high":300476.24499220395,"low":299811.39038946654,"close":300094.44433990435},{"time":1788729540,"open":300094.44433990435,"high":300472.49499226647,"low":299760.3196179554,"close":300083.4974273485},{"time":1788729600,"open":300083.502428599,"high":300356.25,"low":299714.0189669948,"close":299984.48494784907},{"time":1788729660,"open":299984.48494784907,"high":300307.5,"low":299489.57102583733,"close":299844.39145125874},{"time":1788729720,"open":299844.39145125874,"high":300150.0,"low":299495.64078118146,"close":299768.0861869645},{"time":1788729780,"open":299768.0861869645,"high":300135.0,"low":299512.2582010528,"close":299773.4000852943},{"time":1788729840,"open":299773.4000852943,"high":300195.0,"low":299512.01297589653,"close":299788.52503129374},{"time":1788729900,"open":299788.527531091,"high":300307.5025041248,"low":299614.39615549153,"close":299904.2537895041},{"time":1788729960,"open":299904.2537895041,"high":300300.0025040622,"low":299559.03168975364,"close":299906.1793434838},{"time":1788730020,"open":299906.1793434838,"high":300165.0025029365,"low":299451.9387649655,"close":299763.80185321474},{"time":1788730080,"open":299763.80185321474,"high":300120.0025025613,"low":299452.5287853325,"close":299717.0373353755},{"time":1788730140,"open":299717.0373353755,"high":300048.7525019672,"low":299346.1411344257,"close":299544.92826759914},{"time":1788730200,"open":299544.93076637445,"high":299970.00500363176,"low":299297.56381781807,"close":299628.65216131724},{"time":1788730260,"open":299628.65216131724,"high":300018.7550044449,"low":299301.4285716639,"close":299596.6387354385},{"time":1788730320,"open":299596.6387354385,"high":299676.79249874083,"low":299366.35935416544,"close":299630.83350198553},{"time":1788730380,"open":299630.83350198553,"high":299973.75500369427,"low":299364.6302469687,"close":299631.2399788018},{"time":1788730440,"open":299631.2399788018,"high":299973.75500369427,"low":299339.24376618466,"close":299629.80148626864},{"time":1788730500,"open":299629.79148891865,"high":299988.74499461777,"low":299377.7001131006,"close":299655.0102461493},{"time":1788730560,"open":299655.0102461493,"high":299992.4949945552,"low":299403.14683832345,"close":299668.9122898667},{"time":1788730620,"open":299668.9122898667,"high":299977.4949948055,"low":299623.91179899144,"close":299683.3014030202},{"time":1788730680,"open":299683.3014030202,"high":299973.74499486806,"low":299368.0002987614,"close":299553.8891365301},{"time":1788730740,"open":299553.8891365301,"high":299958.74499511835,"low":299363.35074216896,"close":299621.51713201706},{"time":1788730800,"open":299621.52213127195,"high":299962.5,"low":299259.0155430927,"close":299519.06154731294},{"time":1788730860,"open":299519.06154731294,"high":300056.25,"low":299341.919550986,"close":299680.46232605085},{"time":1788730920,"open":299680.46232605085,"high":300191.25,"low":299437.7513965532,"close":299718.1076915028},{"time":1788730980,"open":299718.1076915028,"high":300251.25,"low":299508.07899721543,"close":299805.6547931941},{"time":1788731040,"open":299805.6547931941,"high":300108.75,"low":299260.10101442155,"close":299638.190351779},{"time":1788731100,"open":299638.1978482821,"high":300315.00751343585,"low":299375.7450036905,"close":299833.70966287254},{"time":1788731160,"open":299833.70966287254,"high":300348.75751428027,"low":299641.26032259257,"close":299955.27187564725},{"time":1788731220,"open":299955.27187564725,"high":300270.00751231005,"low":299651.5886833998,"close":299931.6445283516},{"time":1788731280,"open":299931.6445283516,"high":300262.5075121224,"low":299505.9101219297,"close":299838.4318367237},{"time":1788731340,"open":299838.4318367237,"high":300195.0075104337,"low":299466.9190022418,"close":299797.2653353501},{"time":1788731400,"open":299797.26033436105,"high":300180.0025026847,"low":299405.2345679807,"close":299622.21834477613},{"time":1788731460,"open":299622.21834477613,"high":300037.50250149664,"low":299387.60259146395,"close":299675.019600948},{"time":1788731520,"open":299675.019600948,"high":300041.2525015279,"low":299404.3266855091,"close":299545.28120129235},{"time":1788731580,"open":299545.28120129235,"high":300116.2525021532,"low":299441.7726019999,"close":299720.5201883019},{"time":1788731640,"open":299720.5201883019,"high":300105.00250205945,"low":299487.42715799646,"close":299764.14770246734},{"time":1788731700,"open":299764.1377038825,"high":300089.99249248067,"low":299421.04384083644,"close":299592.4135929635},{"time":1788731760,"open":299592.4135929635,"high":300116.24249182397,"low":299431.720096271,"close":299731.8894082848},{"time":1788731820,"open":299731.8894082848,"high":300089.99249248067,"low":299460.48847143044,"close":299744.5953277658},{"time":1788731880,"open":299744.5953277658,"high":300191.24248994765,"low":299485.3523373179,"close":299773.00680614443},{"time":1788731940,"open":299773.00680614443,"high":300112.49249191774,"low":299470.30401285837,"close":299762.5496583748},{"time":1788732000,"open":299762.5646560375,"high":300127.5075074639,"low":299322.9875553031,"close":299662.6443575522},{"time":1788732060,"open":299662.6443575522,"high":299988.75750399317,"low":299231.57345458766,"close":299572.2753995127},{"time":1788732120,"open":299572.2753995127,"high":299951.25750305515,"low":299003.50474599143,"close":299456.71780242736},{"time":1788732180,"open":299456.71780242736,"high":299681.2574963013,"low":299010.18243019475,"close":299305.98569519294},{"time":1788732240,"open":299305.98569519294,"high":299748.75749798975,"low":299039.18713225244,"close":299326.7469705771},{"time":1788732300,"open":299326.72698481684,"high":299879.98747857194,"low":299112.40573584236,"close":299483.4579902129},{"time":1788732360,"open":299483.4579902129,"high":299932.48747637984,"low":299160.6905651847,"close":299520.31459903123},{"time":1788732420,"open":299520.31459903123,"high":299797.48748201673,"low":298729.0102457274,"close":299196.11537667987},{"time":1788732480,"open":299196.11537667987,"high":299444.9874967353,"low":298743.4731037864,"close":299063.32804773794},{"time":1788732540,"open":299063.32804773794,"high":299429.9874973616,"low":298575.31203297427,"close":298904.0688082051},{"time":1788732600,"open":298904.06630041933,"high":299231.2349951297,"low":298511.9918275128,"close":298844.88706902246},{"time":1788732660,"open":298844.88706902246,"high":299441.2349845993,"low":298652.1461878304,"close":298979.3680850362},{"time":1788732720,"open":298979.3680850362,"high":299441.2349845993,"low":298590.7067900321,"close":298961.9489159044},{"time":1788732780,"open":298961.9489159044,"high":299343.73498948844,"low":298621.54988469963,"close":298946.5234159881},{"time":1788732840,"open":298946.5234159881,"high":299403.73498647974,"low":298748.5996068795,"close":299059.1234339944},{"time":1788732900,"open":299059.1459307039,"high":299445.0075101471,"low":298775.30812241306,"close":299055.3695777631},{"time":1788732960,"open":299055.3695777631,"high":299422.50750958285,"low":298697.4646826245,"close":298907.3210951566},{"time":1788733020,"open":298907.3210951566,"high":299268.75750572677,"low":298689.3593534978,"close":298927.41123491206},{"time":1788733080,"open":298927.41123491206,"high":299381.25750854827,"low":298432.6390700066,"close":298779.3137048108},{"time":1788733140,"open":298779.3137048108,"high":299111.2575017766,"low":298403.3295612035,"close":298647.04926451494},{"time":1788733200,"open":298647.0492709187,"high":299073.757507249,"low":298428.22418025933,"close":298674.5402665808},{"time":1788733260,"open":298674.5402665808,"high":299167.50750960235,"low":298500.2010740238,"close":298769.81709521404},{"time":1788733320,"open":298769.81709521404,"high":299197.5075103554,"low":298530.06906868034,"close":298786.4575964032},{"time":1788733380,"open":298786.4575964032,"high":299317.5075133676,"low":298565.9583563433,"close":298939.58178213733},{"time":1788733440,"open":298939.58178213733,"high":299328.75751365,"low":298706.39999302954,"close":298973.0454698986},{"time":1788733500,"open":298973.0379651776,"high":299426.25,"low":298773.984546021,"close":299046.30444906367},{"time":1788733560,"open":299046.30444906367,"high":299651.25,"low":298799.87966743624,"close":299189.7311612382},{"time":1788733620,"open":299189.7311612382,"high":299737.5,"low":298948.16765158484,"close":299306.4493512012},{"time":1788733680,"open":299306.4493512012,"high":299602.5,"low":298988.18704897765,"close":299253.17333868437},{"time":1788733740,"open":299253.17333868437,"high":299677.5,"low":298997.94323345704,"close":299283.87722698774},{"time":1788733800,"open":299283.87722698774,"high":299741.25,"low":299085.4402471786,"close":299341.9479666556},{"time":1788733860,"open":299341.9479666556,"high":299853.75,"low":299131.19552333147,"close":299369.0050845928},{"time":1788733920,"open":299369.0050845928,"high":299835.0,"low":299256.03117161867,"close":299517.191204138},{"time":1788733980,"open":299517.191204138,"high":300000.0,"low":299225.4882683201,"close":299603.8578673428},{"time":1788734040,"open":299603.8578673428,"high":300135.0,"low":299406.28594671894,"close":299731.5570684015},{"time":1788734100,"open":299731.5545678676,"high":300228.74749531824,"low":299532.44724505744,"close":299843.571712829},{"time":1788734160,"open":299843.571712829,"high":300333.7474944423,"low":299502.5874311914,"close":299873.3561044201},{"time":1788734220,"open":299873.3561044201,"high":300344.99749434844,"low":299718.2551027608,"close":299993.12041260354},{"time":1788734280,"open":299993.12041260354,"high":300374.99749409815,"low":299647.06133405655,"close":299989.38366652717},{"time":1788734340,"open":299989.38366652717,"high":300356.24749425455,"low":299590.02717636334,"close":299897.8630385617},{"time":1788734400,"open":299897.8530435624,"high":300322.48748538457,"low":299553.53759682516,"close":299895.0019787679},{"time":1788734460,"open":299895.0019787679,"high":300209.9874900725,"low":299605.4831392581,"close":299779.43089665147},{"time":1788734520,"open":299779.43089665147,"high":300333.73748491576,"low":299541.559007174,"close":299847.07701808336},{"time":1788734580,"open":299847.07701808336,"high":300131.23749335407,"low":299452.64155913785,"close":299751.70878613106},{"time":1788734640,"open":299751.70878613106,"high":300224.98748944746,"low":299497.630026015,"close":299838.86881110526},{"time":1788734700,"open":299838.8938059534,"high":300296.26251945324,"low":299573.6151547409,"close":299826.41562752216},{"time":1788734760,"open":299826.41562752216,"high":300225.0125164828,"low":299531.56473047135,"close":299844.6731601783},{"time":1788734820,"open":299844.6731601783,"high":300157.5125136687,"low":299532.7127784932,"close":299823.05216474},{"time":1788734880,"open":299823.05216474,"high":300213.7625160138,"low":299561.9811460882,"close":299831.7015875524},{"time":1788734940,"open":299831.7015875524,"high":300322.5125205476,"low":299617.21402779233,"close":299940.1058397528},{"time":1788735000,"open":299940.08083317924,"high":300359.987480529,"low":299718.1526996326,"close":299992.72339626297},{"time":1788735060,"open":299992.72339626297,"high":300562.4874720885,"low":299723.1750827101,"close":300059.7569572043},{"time":1788735120,"open":300059.7569572043,"high":300472.4874758398,"low":299735.8807988998,"close":300047.4125464694},{"time":1788735180,"open":300047.4125464694,"high":300491.2374750583,"low":299830.2871427017,"close":300091.33894297975},{"time":1788735240,"open":300091.33894297975,"high":300423.73747787176,"low":299808.4047096644,"close":300082.5713133451},{"time":1788735300,"open":300082.5963207613,"high":300525.0125179365,"low":299828.39074971253,"close":300114.37202866504},{"time":1788735360,"open":300114.37202866504,"high":300690.0125248094,"low":299914.48194590874,"close":300186.2899261302},{"time":1788735420,"open":300186.2899261302,"high":300637.5125226226,"low":299789.5540877817,"close":300183.27068687096},{"time":1788735480,"open":300183.27068687096,"high":300588.76252059196,"low":299820.48533016676,"close":300098.76399399276},{"time":1788735540,"open":300098.76399399276,"high":300573.76251996716,"low":299917.5393758822,"close":300227.0900228587},{"time":1788735600,"open":300227.0825172226,"high":300532.50500497734,"low":299786.5832437114,"close":300077.8820235997},{"time":1788735660,"open":300077.8820235997,"high":300641.2550067885,"low":299949.99307003035,"close":300163.0008202954},{"time":1788735720,"open":300163.0008202954,"high":300731.25500828726,"low":299969.5465471885,"close":300307.8656705439},{"time":1788735780,"open":300307.8656705439,"high":301842.9504633234,"low":300119.7471967091,"close":300890.52143391344},{"time":1788735840,"open":300890.52143391344,"high":301380.00501909136,"low":300400.0948921972,"close":300840.96062316315},{"time":1788735900,"open":300840.94062390155,"high":301304.984987732,"low":300432.90938249626,"close":300825.9955762501},{"time":1788735960,"open":300825.9955762501,"high":301072.48499931616,"low":300258.69752086885,"close":300645.4746266528},{"time":1788736020,"open":300645.4746266528,"high":301064.98499968986,"low":300264.2130408345,"close":300624.6555247981},{"time":1788736080,"open":300624.6555247981,"high":301143.7349957662,"low":300364.50528474356,"close":300683.2447800366},{"time":1788736140,"open":300683.2447800366,"high":301233.73499128205,"low":300402.2283655649,"close":300739.71752775164},{"time":1788736200,"open":300739.72251091007,"high":301226.2399828756,"low":300413.8521026998,"close":300764.53456379543},{"time":1788736260,"open":300764.53456379543,"high":301147.4899854944,"low":300425.9301423058,"close":300760.5102914494},{"time":1788736320,"open":300760.5102914494,"high":301154.989985245,"low":300470.06306790595,"close":300749.64899091347},{"time":1788736380,"open":300749.64899091347,"high":301124.9899862426,"low":300456.17058107496,"close":300735.91982504673},{"time":1788736440,"open":300735.91982504673,"high":301113.7399866167,"low":300419.00192642765,"close":300738.72659327794},{"time":1788736500,"open":300738.7465932323,"high":301005.01000789483,"low":300293.1490395888,"close":300589.05430027493},{"time":1788736560,"open":300589.05430027493,"high":301046.2600092663,"low":300312.29793858156,"close":300630.51466976793},{"time":1788736620,"open":300630.51466976793,"high":301098.76001101185,"low":300399.32258220424,"close":300673.4722249132},{"time":1788736680,"open":300673.4722249132,"high":301402.510021111,"low":300482.6586567954,"close":300895.06116827874},{"time":1788736740,"open":300895.06116827874,"high":301331.26001874206,"low":300627.6747235054,"close":300933.0544138768},{"time":1788736800,"open":300933.03440928995,"high":301346.23998718604,"low":300493.48145256477,"close":300839.59929919685},{"time":1788736860,"open":300839.59929919685,"high":301211.23999167164,"low":300410.42196978134,"close":300782.85778570763},{"time":1788736920,"open":300782.85778570763,"high":301166.2399931669,"low":300444.99582921946,"close":300752.1050141792},{"time":1788736980,"open":300752.1050141792,"high":301098.7399954097,"low":300341.53131166194,"close":300629.8701140869},{"time":1788737040,"open":300629.8701140869,"high":301016.2399981509,"low":300215.9238057367,"close":300482.5551397367},{"time":1788737100,"open":300482.5651238531,"high":300877.5,"low":300145.98677076155,"close":300381.4351704217},{"time":1788737160,"open":300381.4351704217,"high":300982.5,"low":300144.4994162903,"close":300469.1654781571},{"time":1788737220,"open":300469.1654781571,"high":301001.25,"low":300271.91756871785,"close":300550.4708029934},{"time":1788737280,"open":300550.4708029934,"high":301012.5,"low":300276.5146718465,"close":300594.7815698917},{"time":1788737340,"open":300594.7815698917,"high":300903.75,"low":300129.50843184383,"close":300360.938628225},{"time":1788737400,"open":300360.9461224932,"high":300978.7575096831,"low":300200.5598087183,"close":300500.88232869655},{"time":1788737460,"open":300500.88232869655,"high":300948.7575089346,"low":300265.7629571745,"close":300580.3555053809},{"time":1788737520,"open":300580.3555053809,"high":301091.2575124901,"low":300322.5461695384,"close":300624.4448772329},{"time":1788737580,"open":300624.4448772329,"high":301102.50751277077,"low":300397.49590990733,"close":300699.58197098674},{"time":1788737640,"open":300699.58197098674,"high":301143.7575138,"low":300430.2952227713,"close":300717.8001147328},{"time":1788737700,"open":300717.78011215606,"high":301233.7374791493,"low":300531.1005929331,"close":300721.56663994014},{"time":1788737760,"open":300721.56663994014,"high":301466.2374694854,"low":300589.86152457184,"close":300982.2749078155},{"time":1788737820,"open":300982.2749078155,"high":301526.2374669915,"low":300692.12698767235,"close":301086.67356515105},{"time":1788737880,"open":301086.67356515105,"high":302308.45967347326,"low":300905.0122768019,"close":301429.7925860131},{"time":1788737940,"open":301429.7925860131,"high":302077.48744407867,"low":301228.0356350927,"close":301552.1774660678},{"time":1788738000,"open":301552.199998498,"high":301935.01001103607,"low":301035.99810579437,"close":301468.3399211841},{"time":1788738060,"open":301468.3399211841,"high":301923.76001066307,"low":301049.45061374636,"close":301317.10713681974},{"time":1788738120,"open":301317.10713681974,"high":301987.51001277677,"low":301182.30494292686,"close":301543.60146114876},{"time":1788738180,"open":301543.60146114876,"high":302178.7600191179,"low":301302.33474698244,"close":301735.65427591244},{"time":1788738240,"open":301735.65427591244,"high":301897.5100097927,"low":301104.70595408423,"close":301488.91148719186},{"time":1788738300,"open":301488.9064884144,"high":302013.7550061675,"low":301179.5065696665,"close":301559.9699220096},{"time":1788738360,"open":301559.9699220096,"high":302467.5050136888,"low":301405.8491537851,"close":301913.1745042274},{"time":1788738420,"open":301913.1745042274,"high":302272.50501045655,"low":301359.4106907881,"close":301781.0312938535},{"time":1788738480,"open":301781.0312938535,"high":301976.2550055459,"low":301230.8402960498,"close":301578.7263352885},{"time":1788738540,"open":301578.7263352885,"high":302321.2550112646,"low":301310.1095859576,"close":301772.3685752246},{"time":1788738600,"open":301772.3560702556,"high":302354.99248271156,"low":301331.3587069873,"close":301768.95221919595},{"time":1788738660,"open":301768.95221919595,"high":301998.74249156885,"low":301250.56170201086,"close":301576.99880193564},{"time":1788738720,"open":301576.99880193564,"high":301934.9924931538,"low":301211.33570525865,"close":301522.4516277471},{"time":1788738780,"open":301522.4516277471,"high":301859.99249501846,"low":301218.49223737436,"close":301499.27224772214},{"time":1788738840,"open":301499.27224772214,"high":302081.24248951767,"low":301276.9703688565,"close":301669.2341497308},{"time":1788738900,"open":301669.2491527957,"high":301852.50750738394,"low":301052.1052857586,"close":301438.83039399824},{"time":1788738960,"open":301438.83039399824,"high":301665.0075027206,"low":300859.0766414689,"close":301171.4236576792},{"time":1788739020,"open":301171.4236576792,"high":301695.00750346674,"low":300931.7327985569,"close":301248.2331560337},{"time":1788739080,"open":301248.2331560337,"high":301661.2575026273,"low":300965.49387384736,"close":301265.74748044927},{"time":1788739140,"open":301265.74748044927,"high":301687.5075032802,"low":300975.3249694668,"close":301280.3730414052},{"time":1788739200,"open":301280.3705475596,"high":301695.00500618893,"low":300600.2735899834,"close":301095.77494295815},{"time":1788739260,"open":301095.77494295815,"high":301466.2550023932,"low":300609.5783858021,"close":300987.22625798703},{"time":1788739320,"open":300987.22625798703,"high":301633.35500516597,"low":300809.5427271573,"close":301279.60010985425},{"time":1788739380,"open":301279.60010985425,"high":301728.755006749,"low":300879.2130397491,"close":301288.4348015554},{"time":1788739440,"open":301288.4348015554,"high":301601.25500463333,"low":300854.68690513226,"close":301174.81438264035},{"time":1788739500,"open":301174.7993877368,"high":301957.4899766726,"low":300897.9172857693,"close":301385.57499597245},{"time":1788739560,"open":301385.57499597245,"high":302032.489974183,"low":301138.4270724217,"close":301531.3203772979},{"time":1788739620,"open":301531.3203772979,"high":301946.23997704603,"low":300998.11146590416,"close":301452.37792710634},{"time":1788739680,"open":301452.37792710634,"high":301856.2399800335,"low":301003.68026150786,"close":301348.34870528564},{"time":1788739740,"open":301348.34870528564,"high":301938.739977295,"low":301171.08618855645,"close":301501.41866686696},{"time":1788739800,"open":301501.4261753454,"high":301766.24749809445,"low":301015.8212738741,"close":301348.3844372575},{"time":1788739860,"open":301348.3844372575,"high":301814.99749769026,"low":301002.93777632096,"close":301366.13872127223},{"time":1788739920,"open":301366.13872127223,"high":301616.24749933806,"low":300933.3692165885,"close":301247.74990228127},{"time":1788739980,"open":301247.74990228127,"high":301664.99749893387,"low":300888.24112861935,"close":301218.9848371287},{"time":1788740040,"open":301218.9848371287,"high":301698.74749865406,"low":300940.86324875895,"close":301183.7844820951},{"time":1788740100,"open":301183.7869791715,"high":301605.0,"low":300769.4293855854,"close":301121.38895816664},{"time":1788740160,"open":301121.38895816664,"high":301410.0,"low":300706.1688575521,"close":301002.9586321552},{"time":1788740220,"open":301002.9586321552,"high":301320.0,"low":300399.4519761503,"close":300798.5228966952},{"time":1788740280,"open":300798.5228966952,"high":301106.25,"low":300293.56078842666,"close":300653.895846585},{"time":1788740340,"open":300653.895846585,"high":301050.0,"low":300004.07801531005,"close":300428.3497706252},{"time":1788740400,"open":300428.3472729212,"high":300877.4974985618,"low":299929.45241249714,"close":300308.4138754765},{"time":1788740460,"open":300308.4138754765,"high":301031.24749728356,"low":300144.29495058436,"close":300548.1387690801},{"time":1788740520,"open":300548.1387690801,"high":301091.2474967847,"low":300361.2288567242,"close":300658.44173923985},{"time":1788740580,"open":300658.44173923985,"high":301113.7474965977,"low":300341.75819727324,"close":300682.4373406641},{"time":1788740640,"open":300682.4373406641,"high":301046.2474971589,"low":300221.0940113593,"close":300589.1366100005},{"time":1788740700,"open":300589.1241102606,"high":301001.2349806558,"low":300282.30572104466,"close":300591.4018269899},{"time":1788740760,"open":300591.4018269899,"high":301113.7349750423,"low":300311.1155195652,"close":300655.43384714355},{"time":1788740820,"open":300655.43384714355,"high":301188.73497129994,"low":300464.2512723672,"close":300728.90410110046},{"time":1788740880,"open":300728.90410110046,"high":301102.48497560364,"low":300396.55059424374,"close":300707.54086817836},{"time":1788740940,"open":300707.54086817836,"high":301109.9849752294,"low":300446.35585655086,"close":300720.69031003636},{"time":1788741000,"open":300720.6978165174,"high":301293.7424868458,"low":300487.39877145103,"close":300802.9152155937},{"time":1788741060,"open":300802.9152155937,"high":301447.49248301185,"low":300567.8728421491,"close":300926.6481419012},{"time":1788741120,"open":300926.6481419012,"high":301286.24248703284,"low":300443.43493117025,"close":300802.0812012886},{"time":1788741180,"open":300802.0812012886,"high":301181.24248965114,"low":300353.0010179407,"close":300708.544764465},{"time":1788741240,"open":300708.544764465,"high":300971.2424948878,"low":300188.0125693658,"close":300545.4190307338},{"time":1788741300,"open":300545.4390182562,"high":301027.5125130674,"low":300224.47346217965,"close":300619.26318614004},{"time":1788741360,"open":300619.26318614004,"high":301012.5125124439,"low":300343.32075932954,"close":300622.4508579134},{"time":1788741420,"open":300622.4508579134,"high":300982.51251119684,"low":300272.767010808,"close":300553.8051744099},{"time":1788741480,"open":300553.8051744099,"high":300873.7625066763,"low":300127.8865524366,"close":300451.8778893782},{"time":1788741540,"open":300451.8778893782,"high":300967.5125105733,"low":300143.8257827928,"close":300467.3087383553},{"time":1788741600,"open":300467.2987483261,"high":300915.0025034764,"low":300159.2839669887,"close":300502.92595008324},{"time":1788741660,"open":300502.92595008324,"high":300828.75250275887,"low":300093.3683799327,"close":300398.2867132551},{"time":1788741720,"open":300398.2867132551,"high":300967.5025039132,"low":300179.45462724037,"close":300482.3203880318},{"time":1788741780,"open":300482.3203880318,"high":300952.5025037884,"low":300189.32760826615,"close":300444.7348644021},{"time":1788741840,"open":300444.7348644021,"high":300915.0025034764,"low":300229.15080877085,"close":300509.8990484613},{"time":1788741900,"open":300509.8940488872,"high":301001.2474964452,"low":300178.38228086225,"close":300377.2352665728},{"time":1788741960,"open":300377.2352665728,"high":300933.74749700667,"low":300087.076070662,"close":300501.2735486117},{"time":1788742020,"open":300501.2735486117,"high":301001.2474964452,"low":300037.26172816264,"close":300407.55884782266},{"time":1788742080,"open":300407.55884782266,"high":300978.74749663234,"low":300173.5855634966,"close":300537.1591388453},{"time":1788742140,"open":300537.1591388453,"high":300948.7474968819,"low":300168.67463480984,"close":300497.5754324647},{"time":1788742200,"open":300497.57793183025,"high":300881.25,"low":300145.6954002005,"close":300354.5603444182},{"time":1788742260,"open":300354.5603444182,"high":301036.5710212317,"low":300177.6145015084,"close":300462.1264472631},{"time":1788742320,"open":300462.1264472631,"high":300993.75,"low":300250.310516801,"close":300551.32663609314},{"time":1788742380,"open":300551.32663609314,"high":301053.75,"low":300189.39321468136,"close":300610.86370326905},{"time":1788742440,"open":300610.86370326905,"high":300918.75,"low":300174.567414831,"close":300338.01596447},{"time":1788742500,"open":300338.005971844,"high":301019.9899846836,"low":300250.87646451977,"close":300484.1023340959},{"time":1788742560,"open":300484.1023340959,"high":300967.48998643033,"low":300185.4014404429,"close":300400.4008844899},{"time":1788742620,"open":300400.4008844899,"high":300866.23998979904,"low":299965.1591877435,"close":300321.7829669425},{"time":1788742680,"open":300321.7829669425,"high":300731.23999429063,"low":299947.8617196889,"close":300294.9453785716},{"time":1788742740,"open":300294.9453785716,"high":300926.23998780275,"low":300054.2746090978,"close":300422.66770752665},{"time":1788742800,"open":300422.67270213953,"high":300956.24499028834,"low":300159.9492238989,"close":300493.2127623999},{"time":1788742860,"open":300493.2127623999,"high":300888.7449914119,"low":300045.72324665793,"close":300436.0447417488},{"time":1788742920,"open":300436.0447417488,"high":301524.1497611009,"low":300268.2505870466,"close":300662.3809528747},{"time":1788742980,"open":300662.3809528747,"high":301229.9949857315,"low":300339.2834883566,"close":300745.5641343833},{"time":1788743040,"open":300745.5641343833,"high":301169.9949867302,"low":300474.3837795018,"close":300779.91859831824},{"time":1788743100,"open":300779.93110515364,"high":301226.25751118816,"low":300000.4574806224,"close":300648.32399341516},{"time":1788743160,"open":300648.32399341516,"high":300828.7575012764,"low":300085.2767213393,"close":300389.9909737605},{"time":1788743220,"open":300389.9909737605,"high":300656.257496975,"low":299876.1768389861,"close":300205.34376747825},{"time":1788743280,"open":300205.34376747825,"high":300607.5074957594,"low":299787.96490854386,"close":300127.9913541749},{"time":1788743340,"open":300127.9913541749,"high":300431.25749136455,"low":299674.8635879496,"close":299989.82104392105},{"time":1788743400,"open":299989.81606217567,"high":300281.2525010391,"low":299587.43881614093,"close":299880.14324714494},{"time":1788743460,"open":299880.14324714494,"high":300551.252503288,"low":299646.96217183315,"close":300018.72227239056},{"time":1788743520,"open":300018.72227239056,"high":300487.502502757,"low":299586.9871593193,"close":299996.9433071626},{"time":1788743580,"open":299996.9433071626,"high":300303.75250122655,"low":299527.1953814269,"close":299848.1496757412},{"time":1788743640,"open":299848.1496757412,"high":300228.75250060187,"low":299539.6846536373,"close":299818.8071284954},{"time":1788743700,"open":299818.8146289423,"high":300296.260013555,"low":299252.7931103114,"close":299686.6385142687},{"time":1788743760,"open":299686.6385142687,"high":300183.44631930604,"low":299257.67833078385,"close":299614.44609339634},{"time":1788743820,"open":299614.44609339634,"high":300330.0100146804,"low":299457.1756945121,"close":299817.6169160065},{"time":1788743880,"open":299817.6169160065,"high":300584.54562274815,"low":299483.4802575119,"close":299914.5613089179},{"time":1788743940,"open":299914.5613089179,"high":300390.01001668116,"low":299046.75997188967,"close":299873.05765822064},{"time":1788744000,"open":299873.03766449844,"high":300026.2400006149,"low":299240.3575849706,"close":299602.7474595512},{"time":1788744060,"open":299602.7474595512,"high":300074.98999899015,"low":299237.35530265566,"close":299599.39307499054},{"time":1788744120,"open":299599.39307499054,"high":300149.98999649053,"low":299447.3521269398,"close":299715.36256419745},{"time":1788744180,"open":299715.36256419745,"high":300191.2399951157,"low":299442.21710854484,"close":299742.22543213743},{"time":1788744240,"open":299742.22543213743,"high":300101.2399981153,"low":299379.3484858905,"close":299644.09955823893},{"time":1788744300,"open":299644.1095448879,"high":300007.5,"low":299242.1553316527,"close":299550.6653564463},{"time":1788744360,"open":299550.6653564463,"high":299868.75,"low":299196.1501813221,"close":299449.70016812085},{"time":1788744420,"open":299449.70016812085,"high":299936.25,"low":299219.97571796726,"close":299462.8837988183},{"time":1788744480,"open":299462.8837988183,"high":300108.75,"low":299308.5617786872,"close":299611.27008370653},{"time":1788744540,"open":299611.27008370653,"high":300131.25,"low":299396.17256467364,"close":299691.7483145891},{"time":1788744600,"open":299691.7408162639,"high":300037.4924930241,"low":299300.0656092459,"close":299585.52272520814},{"time":1788744660,"open":299585.52272520814,"high":300071.2424921796,"low":299314.3691787225,"close":299610.5158638633},{"time":1788744720,"open":299610.5158638633,"high":300112.49249114754,"low":299407.0854621202,"close":299701.8921207164},{"time":1788744780,"open":299701.8921207164,"high":300311.2424861748,"low":299522.7162384561,"close":299863.07552644453},{"time":1788744840,"open":299863.07552644453,"high":300232.49248814513,"low":299552.5418810538,"close":299814.35788486915},{"time":1788744900,"open":299814.3753841185,"high":300232.51001179975,"low":299527.22284314415,"close":299810.6574119925},{"time":1788744960,"open":299810.6574119925,"high":300161.2600094238,"low":299461.16590019164,"close":299728.95523642487},{"time":1788745020,"open":299728.95523642487,"high":300168.7600096739,"low":299495.58723249706,"close":299731.70953825826},{"time":1788745080,"open":299731.70953825826,"high":300153.7600091737,"low":299451.6379642032,"close":299702.7950101681},{"time":1788745140,"open":299702.7950101681,"high":300003.7600041717,"low":299316.8583967689,"close":299607.9004850589},{"time":1788745200,"open":299607.89299316285,"high":299977.50250215793,"low":299308.1532459152,"close":299575.79730362515},{"time":1788745260,"open":299575.79730362515,"high":299947.5025019077,"low":299162.06437787286,"close":299459.10994771536},{"time":1788745320,"open":299459.10994771536,"high":299868.7525012509,"low":299183.93768525374,"close":299443.2310079964},{"time":1788745380,"open":299443.2310079964,"high":299880.0025013447,"low":299131.1509585256,"close":299413.6410057137},{"time":1788745440,"open":299413.6410057137,"high":299801.25250068784,"low":299154.29411240976,"close":299404.4706992217},{"time":1788745500,"open":299404.47820020444,"high":300000.0100182482,"low":299211.0395027979,"close":299489.4062578823},{"time":1788745560,"open":299489.4062578823,"high":299902.5100149923,"low":299234.66348028404,"close":299498.6736263228},{"time":1788745620,"open":299498.6736263228,"high":299947.51001649507,"low":299292.45915018825,"close":299545.0055509314},{"time":1788745680,"open":299545.0055509314,"high":299940.0100162446,"low":299122.9033846416,"close":299438.31753515254},{"time":1788745740,"open":299438.31753515254,"high":299921.26001561846,"low":299192.5637357619,"close":299450.53257515654},{"time":1788745800,"open":299450.5250750029,"high":299876.25250329915,"low":299225.639390188,"close":299469.94309203274},{"time":1788745860,"open":299469.94309203274,"high":299966.25250405044,"low":299284.09629044065,"close":299539.1048129867},{"time":1788745920,"open":299539.1048129867,"high":300007.5025043948,"low":299356.702016915,"close":299552.56180582725},{"time":1788745980,"open":299552.56180582725,"high":300075.00250495825,"low":299362.0366343958,"close":299586.7746369396},{"time":1788746040,"open":299586.7746369396,"high":300108.75250524,"low":299467.5107593135,"close":299704.45262192807},{"time":1788746100,"open":299704.4426210599,"high":300239.9924875966,"low":299500.4182399985,"close":299811.78360566724},{"time":1788746160,"open":299811.78360566724,"high":300247.4924874089,"low":299541.4634659714,"close":299734.2870771426},{"time":1788746220,"open":299734.2870771426,"high":300134.99249022384,"low":299552.4551989575,"close":299752.19241192023},{"time":1788746280,"open":299752.19241192023,"high":300123.74249050533,"low":299509.9756798213,"close":299739.13734579465},{"time":1788746340,"open":299739.13734579465,"high":300067.4924919128,"low":299502.9429082996,"close":299706.4025212167},{"time":1788746400,"open":299706.40752085944,"high":300093.7474973602,"low":299464.50697033055,"close":299679.24889757205},{"time":1788746460,"open":299679.24889757205,"high":300116.24749717256,"low":299474.2548999294,"close":299704.6448221904},{"time":1788746520,"open":299704.6448221904,"high":300078.7474974853,"low":299430.22611195204,"close":299669.90086228383},{"time":1788746580,"open":299669.90086228383,"high":300041.24749779806,"low":299383.92547646543,"close":299637.10694870306},{"time":1788746640,"open":299637.10694870306,"high":299973.7474983609,"low":299360.7470936468,"close":299589.6487271928},{"time":1788746700,"open":299589.6537248704,"high":299947.5025022271,"low":299227.92161107366,"close":299519.1853412702},{"time":1788746760,"open":299519.1853412702,"high":299861.2525015075,"low":299219.0236542878,"close":299482.60443148285},{"time":1788746820,"open":299482.60443148285,"high":299797.50250097574,"low":299041.6773659713,"close":299303.679023377},{"time":1788746880,"open":299303.679023377,"high":299760.0025006629,"low":299103.0484719783,"close":299333.2974704275},{"time":1788746940,"open":299333.2974704275,"high":299745.0025005378,"low":299042.9115399713,"close":299312.02231714583},{"time":1788747000,"open":299312.01482227654,"high":299673.74499601626,"low":299045.32441824186,"close":299268.6981242296},{"time":1788747060,"open":299268.6981242296,"high":299748.74499476387,"low":299099.0400182284,"close":299328.9726629569},{"time":1788747120,"open":299328.9726629569,"high":299748.74499476387,"low":299090.6364599514,"close":299328.2552465188},{"time":1788747180,"open":299328.2552465188,"high":299767.49499445077,"low":299040.2923324587,"close":299311.34693145246},{"time":1788747240,"open":299311.34693145246,"high":299741.24499488913,"low":298994.50131818745,"close":299280.99013291707},{"time":1788747300,"open":299280.9876307884,"high":299872.4924856236,"low":299162.0503055522,"close":299382.62155401806},{"time":1788747360,"open":299382.62155401806,"high":299842.4924863753,"low":299159.90897211275,"close":299401.65473063453},{"time":1788747420,"open":299401.65473063453,"high":299966.2424832744,"low":299269.7718645716,"close":299520.99853257596},{"time":1788747480,"open":299520.99853257596,"high":300116.24247951555,"low":299297.3521335661,"close":299607.6732903345},{"time":1788747540,"open":299607.6732903345,"high":300157.4924784819,"low":299448.4269396185,"close":299734.78844058415},{"time":1788747600,"open":299734.7884526855,"high":300262.4924879734,"low":299583.5218491875,"close":299842.0192480995},{"time":1788747660,"open":299842.0192480995,"high":300228.7424888178,"low":299593.01208400197,"close":299839.5263464509},{"time":1788747720,"open":299839.5263464509,"high":300131.2424912571,"low":299531.5051748084,"close":299768.73932884296},{"time":1788747780,"open":299768.73932884296,"high":300108.74249181995,"low":299488.0346124347,"close":299715.96192854363},{"time":1788747840,"open":299715.96192854363,"high":300213.74248919304,"low":299490.47451917623,"close":299767.432822335},{"time":1788747900,"open":299767.43282125413,"high":300236.24248754757,"low":299608.469590875,"close":299848.52812899905},{"time":1788747960,"open":299848.52812899905,"high":300329.9924852018,"low":299694.22392166604,"close":299896.12395173585},{"time":1788748020,"open":299896.12395173585,"high":300318.7424854833,"low":299673.926124158,"close":299914.94117131445},{"time":1788748080,"open":299914.94117131445,"high":300438.74248248065,"low":299780.32912140636,"close":299984.0326758791},{"time":1788748140,"open":299984.0326758791,"high":300539.9924799472,"low":299826.5649823645,"close":300073.38991907035},{"time":1788748200,"open":300073.39242766827,"high":300517.49499282084,"low":299839.08609017974,"close":300091.0618763043},{"time":1788748260,"open":300091.0618763043,"high":300524.99499269587,"low":299870.6962923656,"close":300130.25781731337},{"time":1788748320,"open":300130.25781731337,"high":300412.4949945703,"low":299842.74297023425,"close":300051.04587453057},{"time":1788748380,"open":300051.04587453057,"high":300386.2449950077,"low":299783.4200798868,"close":300022.42075077794},{"time":1788748440,"open":300022.42075077794,"high":300374.9949951951,"low":299793.38791722804,"close":300004.0182021593},{"time":1788748500,"open":300004.0207013653,"high":301161.32660934504,"low":299814.2038448262,"close":300158.1563376556},{"time":1788748560,"open":300158.1563376556,"high":300948.74749271147,"low":300080.6803740978,"close":300402.9607662033},{"time":1788748620,"open":300402.9607662033,"high":300858.7474934613,"low":300154.35010781407,"close":300418.82340883004},{"time":1788748680,"open":300418.82340883004,"high":301808.50474069506,"low":300333.3373297089,"close":300817.9822875366},{"time":1788748740,"open":300817.9822875366,"high":301822.497485432,"low":300783.4405563097,"close":301239.2830503487},{"time":1788748800,"open":301239.2780541949,"high":301953.74247633514,"low":300833.29337719,"close":301266.9009822006},{"time":1788748860,"open":301266.9009822006,"high":301784.9924805398,"low":300946.2839534465,"close":301258.54290975723},{"time":1788748920,"open":301258.54290975723,"high":301616.24248474446,"low":300948.29094506253,"close":301191.38855627156},{"time":1788748980,"open":301191.38855627156,"high":301473.7424882951,"low":300757.4424561754,"close":301006.3219889824},{"time":1788749040,"open":301006.3219889824,"high":301361.24249109824,"low":300670.5431653961,"close":300911.6291395273},{"time":1788749100,"open":300911.63413830893,"high":301304.99749781605,"low":300550.26688100764,"close":300846.5878645452},{"time":1788749160,"open":300846.5878645452,"high":301383.747497162,"low":300634.4588923109,"close":300897.7364332613},{"time":1788749220,"open":300897.7364332613,"high":301327.4974976292,"low":300654.9695495897,"close":300872.98488788184},{"time":1788749280,"open":300872.98488788184,"high":301256.2474982209,"low":300587.5437134644,"close":300836.72945233824},{"time":1788749340,"open":300836.72945233824,"high":301349.99749744235,"low":300619.5833376618,"close":300838.42835419526},{"time":1788749400,"open":300838.43335225194,"high":301305.0025036242,"low":300585.0548287099,"close":300828.3120168287},{"time":1788749460,"open":300828.3120168287,"high":301248.7525031568,"low":300590.8296668865,"close":300801.0470693236},{"time":1788749520,"open":300801.0470693236,"high":301155.0025023778,"low":300475.75378828094,"close":300703.35949017206},{"time":1788749580,"open":300703.35949017206,"high":301016.25250122487,"low":300319.60454088764,"close":300583.551811973},{"time":1788749640,"open":300583.551811973,"high":300877.502500072,"low":300125.7052246824,"close":300399.9096402569},{"time":1788749700,"open":300399.8971510392,"high":300757.4899949902,"low":300037.39670042467,"close":300267.65690688684},{"time":1788749760,"open":300267.65690688684,"high":300821.23999286944,"low":299984.61012669274,"close":300253.6996011529},{"time":1788749820,"open":300253.6996011529,"high":300577.49000097805,"low":299543.38338995265,"close":299930.0268437714},{"time":1788749880,"open":299930.0268437714,"high":300146.24001532403,"low":299361.7563997746,"close":299678.320027456},{"time":1788749940,"open":299678.320027456,"high":300033.74001906643,"low":299106.69378607697,"close":299434.96689293644},{"time":1788750000,"open":299434.98934359604,"high":299898.7625089892,"low":299097.02927294327,"close":299336.0916243899},{"time":1788750060,"open":299336.0916243899,"high":299940.01251070976,"low":299026.9996622101,"close":299311.34884968377},{"time":1788750120,"open":299311.34884968377,"high":300217.51252228447,"low":299311.34884968377,"close":299650.78630655806},{"time":1788750180,"open":299650.78630655806,"high":300258.762524005,"low":299572.63839110656,"close":299808.6366473738},{"time":1788750240,"open":299808.6366473738,"high":300255.0125238486,"low":299511.85564257205,"close":299755.96275566804},{"time":1788750300,"open":299755.94275393814,"high":300243.7424891002,"low":299492.67807426496,"close":299759.25187780824},{"time":1788750360,"open":299759.25187780824,"high":300123.74249210214,"low":299398.18067936425,"close":299675.82576811727},{"time":1788750420,"open":299675.82576811727,"high":300022.492494635,"low":299244.08116346324,"close":299558.13708459283},{"time":1788750480,"open":299558.13708459283,"high":299831.2424994193,"low":299015.53550022526,"close":299293.6894567867},{"time":1788750540,"open":299293.6894567867,"high":299767.4925010141,"low":298983.00728621526,"close":299249.24397185177},{"time":1788750600,"open":299249.24396055733,"high":299692.49249157915,"low":298999.5799186027,"close":299246.8400768641},{"time":1788750660,"open":299246.8400768641,"high":299703.74249129725,"low":299021.54482439806,"close":299263.5630813985},{"time":1788750720,"open":299263.5630813985,"high":299651.2424926126,"low":298938.9625785795,"close":299150.76826313837},{"time":1788750780,"open":299150.76826313837,"high":299617.49249345815,"low":298849.63969209563,"close":299164.2898372951},{"time":1788750840,"open":299164.2898372951,"high":299598.74249392794,"low":298928.06383834186,"close":299149.05181577936},{"time":1788750900,"open":299149.0643096088,"high":299598.75500653853,"low":298926.1420391166,"close":299156.0584467184},{"time":1788750960,"open":299156.0584467184,"high":299628.7550070398,"low":298917.76396070217,"close":299185.8582320337},{"time":1788751020,"open":299185.8582320337,"high":299486.25500465854,"low":298816.43688568525,"close":299065.4677588309},{"time":1788751080,"open":299065.4677588309,"high":299651.25500741584,"low":298799.9598817346,"close":298958.2842888603},{"time":1788751140,"open":298958.2842888603,"high":299662.50500760385,"low":298958.2842888603,"close":299217.8353297068},{"time":1788751200,"open":299217.83782929607,"high":299692.5075116597,"low":299053.5745185376,"close":299259.6842026624},{"time":1788751260,"open":299259.6842026624,"high":299722.5075124116,"low":299127.0834410641,"close":299302.74134249927},{"time":1788751320,"open":299302.74134249927,"high":299696.2575117537,"low":299063.8327151379,"close":299275.046892475},{"time":1788751380,"open":299275.046892475,"high":299733.75751269364,"low":299082.1158286507,"close":299311.07274325984},{"time":1788751440,"open":299311.07274325984,"high":299696.2575117537,"low":298948.79312406085,"close":299228.62366641406},{"time":1788751500,"open":299228.6136674428,"high":299572.49749818956,"low":298781.7038026483,"close":299055.06034237414},{"time":1788751560,"open":299055.06034237414,"high":299598.74749797035,"low":298739.72680407774,"close":298978.9119185486},{"time":1788751620,"open":298978.9119185486,"high":299516.2474986593,"low":298847.37662804814,"close":299090.97995041136},{"time":1788751680,"open":299090.97995041136,"high":299474.9974990038,"low":298774.42689022626,"close":299011.6662396488},{"time":1788751740,"open":299011.6662396488,"high":299347.49750006857,"low":298746.0502740362,"close":298973.7469880811},{"time":1788751800,"open":298973.7519841227,"high":299463.75250332756,"low":298742.1456398715,"close":299001.7064109749},{"time":1788751860,"open":299001.7064109749,"high":299475.00250342157,"low":298665.40534919174,"close":298982.8370528901},{"time":1788751920,"open":298982.8370528901,"high":299306.25250201096,"low":298670.07053958304,"close":298850.175521244},{"time":1788751980,"open":298850.175521244,"high":299486.2525035156,"low":298758.80223507807,"close":298992.54715163657},{"time":1788752040,"open":298992.54715163657,"high":299415.00250292,"low":298797.3860998506,"close":298992.65109796374},{"time":1788752100,"open":298992.6635934951,"high":299445.0150176069,"low":298691.68568376586,"close":298931.1848011982},{"time":1788752160,"open":298931.1848011982,"high":299347.51501271717,"low":298657.14698874555,"close":298880.0410079981},{"time":1788752220,"open":298880.0410079981,"high":299298.76501027227,"low":298590.88209728134,"close":298828.5144916266},{"time":1788752280,"open":298828.5144916266,"high":299175.015004066,"low":298592.8066890985,"close":298770.8470622893},{"time":1788752340,"open":298770.8470622893,"high":299507.2021733157,"low":298537.279145547,"close":298756.7514981968},{"time":1788752400,"open":298756.73651510733,"high":299137.5,"low":298496.50853073254,"close":298704.42713977926},{"time":1788752460,"open":298704.42713977926,"high":299505.70388208335,"low":298243.1674939174,"close":298513.6920823839},{"time":1788752520,"open":298513.6920823839,"high":299085.0,"low":298318.484491813,"close":298545.8795973822},{"time":1788752580,"open":298545.8795973822,"high":299096.25,"low":298361.32604397566,"close":298602.2652322534},{"time":1788752640,"open":298602.2652322534,"high":299130.0,"low":298419.95372040884,"close":298640.6357494861},{"time":1788752700,"open":298640.6207554427,"high":299111.23498232814,"low":298432.9972752531,"close":298653.8310033236},{"time":1788752760,"open":298653.8310033236,"high":299054.9849851523,"low":298435.2980349967,"close":298646.55286490807},{"time":1788752820,"open":298646.55286490807,"high":299092.48498326953,"low":298455.0867376875,"close":298653.435413507},{"time":1788752880,"open":298653.435413507,"high":299084.98498364614,"low":298463.0425741943,"close":298654.9805842497},{"time":1788752940,"open":298654.9805842497,"high":299024.98498665856,"low":298449.230883861,"close":298612.55224900245},{"time":1788753000,"open":298612.5722401149,"high":299025.005005382,"low":298351.47011005634,"close":298559.5328088646},{"time":1788753060,"open":298559.5328088646,"high":299036.25500557036,"low":298411.12883030594,"close":298613.52509626513},{"time":1788753120,"open":298613.52509626513,"high":298976.255004566,"low":298323.3341659141,"close":298540.24350053753},{"time":1788753180,"open":298540.24350053753,"high":298908.7550034361,"low":298173.8965811391,"close":298345.8318611112},{"time":1788753240,"open":298345.8318611112,"high":299100.0050066374,"low":298276.8403339925,"close":298531.20444460405},{"time":1788753300,"open":298531.19194737566,"high":299148.7424843729,"low":298398.99980449624,"close":298628.207637995},{"time":1788753360,"open":298628.207637995,"high":299174.9924837135,"low":298478.512164156,"close":298717.86875813175},{"time":1788753420,"open":298717.86875813175,"high":299212.49248277134,"low":298383.5837649604,"close":298659.1499676084},{"time":1788753480,"open":298659.1499676084,"high":299204.99248295976,"low":298276.6177331695,"close":298646.7138381112},{"time":1788753540,"open":298646.7138381112,"high":298949.9924893662,"low":298217.53604301286,"close":298455.62436701},{"time":1788753600,"open":298455.6418616124,"high":298965.0100134494,"low":298160.86582369084,"close":298330.79846206715},{"time":1788753660,"open":298330.79846206715,"high":299100.01001797104,"low":298321.69171346375,"close":298585.2868585497},{"time":1788753720,"open":298585.2868585497,"high":299062.51001671504,"low":298289.69761942263,"close":298536.8632574103},{"time":1788753780,"open":298536.8632574103,"high":298995.0100144542,"low":298228.9919173641,"close":298447.30066180043},{"time":1788753840,"open":298447.30066180043,"high":299010.01001495664,"low":298254.2298080131,"close":298480.50979114836},{"time":1788753900,"open":298480.5072926727,"high":299021.25751233136,"low":298310.50303691893,"close":298534.63217744493},{"time":1788753960,"open":298534.63217744493,"high":298957.5075107298,"low":298324.5496628351,"close":298514.07157967886},{"time":1788754020,"open":298514.07157967886,"high":299047.50751299085,"low":298313.2171750626,"close":298509.886454301},{"time":1788754080,"open":298509.886454301,"high":299055.00751317927,"low":298428.4505795484,"close":298610.9379833615},{"time":1788754140,"open":298610.9379833615,"high":299055.00751317927,"low":298397.0203056292,"close":298603.83285500057},{"time":1788754200,"open":298603.82785257854,"high":299021.2525029163,"low":298367.2992043589,"close":298597.77554260753},{"time":1788754260,"open":298597.77554260753,"high":298942.5025022572,"low":298350.1932446809,"close":298542.0375184497},{"time":1788754320,"open":298542.0375184497,"high":298923.75250210025,"low":298149.38224617916,"close":298423.694717999},{"time":1788754380,"open":298423.694717999,"high":298893.75250184914,"low":298100.9634855184,"close":298251.5424768136},{"time":1788754440,"open":298251.5424768136,"high":299148.75250398356,"low":298251.5424768136,"close":298495.6989134887},{"time":1788754500,"open":298495.69391490665,"high":299216.2474939002,"low":298495.69391490665,"close":298708.183998033},{"time":1788754560,"open":298708.183998033,"high":299208.747493963,"low":298383.33576032834,"close":298660.83862745203},{"time":1788754620,"open":298660.83862745203,"high":299096.24749490526,"low":298383.3584842336,"close":298597.2119725877},{"time":1788754680,"open":298597.2119725877,"high":299088.74749496806,"low":298560.5569084466,"close":298593.7330588274},{"time":1788754740,"open":298593.7330588274,"high":299193.74749408866,"low":298492.4413223478,"close":298715.5544823406},{"time":1788754800,"open":298715.5644842065,"high":299205.0075122483,"low":298615.84602688835,"close":298792.66401941126},{"time":1788754860,"open":298792.66401941126,"high":299205.0075122483,"low":298586.32353632915,"close":298757.1633745554},{"time":1788754920,"open":298757.1633745554,"high":299205.0075122483,"low":298586.4492691268,"close":298768.4919851036},{"time":1788754980,"open":298768.4919851036,"high":299205.0075122483,"low":298617.4355917049,"close":298772.2580639836},{"time":1788755040,"open":298772.2580639836,"high":299205.0075122483,"low":298534.5549329992,"close":298693.4133593941},{"time":1788755100,"open":298693.41085759096,"high":299171.25500559545,"low":298511.4370790793,"close":298738.03317978827},{"time":1788755160,"open":298738.03317978827,"high":298765.8424988123,"low":298530.6947053498,"close":298695.6661809978},{"time":1788755220,"open":298695.6661809978,"high":299178.75500572094,"low":298521.9681190821,"close":298725.79695115704},{"time":1788755280,"open":298725.79695115704,"high":299175.0050056582,"low":298355.43156132323,"close":298645.28201018635},{"time":1788755340,"open":298645.28201018635,"high":299040.00500339945,"low":298299.56420388346,"close":298532.0440710619},{"time":1788755400,"open":298532.04157574987,"high":298950.00250308804,"low":298198.5405603338,"close":298473.86475737527},{"time":1788755460,"open":298473.86475737527,"high":298953.75250311947,"low":298203.26377689844,"close":298457.31857988867},{"time":1788755520,"open":298457.31857988867,"high":298946.25250305666,"low":298298.190152785,"close":298482.6100589913},{"time":1788755580,"open":298482.6100589913,"high":299013.7525036218,"low":298308.8526853497,"close":298547.8865572825},{"time":1788755640,"open":298547.8865572825,"high":299006.25250355905,"low":298218.21223132464,"close":298425.1473114451},{"time":1788755700,"open":298425.13231793785,"high":298931.237483996,"low":298050.4429674332,"close":298339.7139144172},{"time":1788755760,"open":298339.7139144172,"high":298882.48748603713,"low":298172.974476624,"close":298437.3286297714},{"time":1788755820,"open":298437.3286297714,"high":299009.98748069885,"low":298288.8880644469,"close":298534.9830125244},{"time":1788755880,"open":298534.9830125244,"high":299028.7374799138,"low":298326.6307794157,"close":298558.91406648693},{"time":1788755940,"open":298558.91406648693,"high":298976.2374821119,"low":298349.893373132,"close":298533.42545247416},{"time":1788756000,"open":298533.4429502786,"high":299062.5050073147,"low":298250.21032848116,"close":298514.7849561193},{"time":1788756060,"open":298514.7849561193,"high":299021.2550066241,"low":298346.58058394404,"close":298550.90614008624},{"time":1788756120,"open":298550.90614008624,"high":298968.75500574504,"low":298362.71932501934,"close":298552.48584502295},{"time":1788756180,"open":298552.48584502295,"high":299047.5050070636,"low":298401.32858135324,"close":298594.5881811414},{"time":1788756240,"open":298594.5881811414,"high":299156.2550088844,"low":298526.6997027258,"close":298728.2851787547},{"time":1788756300,"open":298728.28767810983,"high":299205.00751304434,"low":298559.4334284853,"close":298763.34693405556},{"time":1788756360,"open":298763.34693405556,"high":299253.75751426845,"low":298514.4428053805,"close":298766.81693498354},{"time":1788756420,"open":298766.81693498354,"high":299212.5075132327,"low":298594.59750233556,"close":298803.95318411064},{"time":1788756480,"open":298803.95318411064,"high":299231.2575137035,"low":298600.3903458731,"close":298782.3668930521},{"time":1788756540,"open":298782.3668930521,"high":299325.0075160576,"low":298658.7224615472,"close":298814.07363652537},{"time":1788756600,"open":298814.05613412167,"high":299182.4899884954,"low":298587.2145623003,"close":298777.0606947132},{"time":1788756660,"open":298777.0606947132,"high":299253.73998611124,"low":298592.84432033444,"close":298790.72438106034},{"time":1788756720,"open":298790.72438106034,"high":299156.23998937383,"low":298491.5679228383,"close":298668.4868336631},{"time":1788756780,"open":298668.4868336631,"high":299129.98999025224,"low":298554.1452054401,"close":298719.61672218516},{"time":1788756840,"open":298719.61672218516,"high":299103.73999113066,"low":298416.56968073605,"close":298636.39079425414},{"time":1788756900,"open":298636.4132812474,"high":299280.0125206884,"low":298473.6445206696,"close":298765.2064078983},{"time":1788756960,"open":298765.2064078983,"high":299201.26251739386,"low":298498.7770346046,"close":298715.3684626991},{"time":1788757020,"open":298715.3684626991,"high":299283.76252084534,"low":298584.80317469564,"close":298810.65188749565},{"time":1788757080,"open":298810.65188749565,"high":299336.2625230417,"low":298691.2379932473,"close":298871.3266348664},{"time":1788757140,"open":298871.3266348664,"high":299287.5125210022,"low":298711.78233244916,"close":298887.77283384104},{"time":1788757200,"open":298887.7503321208,"high":299347.48998718074,"low":298643.83529228007,"close":298842.4532788876},{"time":1788757260,"open":298842.4532788876,"high":299384.9899859264,"low":298706.70654128824,"close":298887.12932132365},{"time":1788757320,"open":298887.12932132365,"high":299381.23998605186,"low":298684.70583821565,"close":298949.8416682534},{"time":1788757380,"open":298949.8416682534,"high":299351.2399870553,"low":298678.75864653586,"close":298894.9176586825},{"time":1788757440,"open":298894.9176586825,"high":299433.7399842958,"low":298721.6551703939,"close":298929.2345899652},{"time":1788757500,"open":298929.23459003546,"high":299557.48998022685,"low":298763.77281163936,"close":299029.538001425},{"time":1788757560,"open":299029.538001425,"high":299471.2399831118,"low":298731.27324073197,"close":299010.4251575908},{"time":1788757620,"open":299010.4251575908,"high":299343.7399873765,"low":298726.26285421423,"close":298938.14658013766},{"time":1788757680,"open":298938.14658013766,"high":299272.4899897597,"low":298723.9299019613,"close":298879.4706202512},{"time":1788757740,"open":298879.4706202512,"high":299429.98998449155,"low":298675.6144577723,"close":298902.8824417044},{"time":1788757800,"open":298902.90243805124,"high":299385.01001459616,"low":298688.9028483503,"close":298919.17074390425},{"time":1788757860,"open":298919.17074390425,"high":299340.01001309085,"low":298631.75883572,"close":298827.6453827414},{"time":1788757920,"open":298827.6453827414,"high":299223.76000920223,"low":298494.19425648043,"close":298712.9191461973},{"time":1788757980,"open":298712.9191461973,"high":299411.2600154742,"low":298516.7176173662,"close":298844.437116352},{"time":1788758040,"open":298844.437116352,"high":299497.51001835935,"low":298842.4442695267,"close":299069.8335310883},{"time":1788758100,"open":299069.8085255352,"high":299975.79492662114,"low":298817.26261170255,"close":299172.9015079818},{"time":1788758160,"open":299172.9015079818,"high":299677.4849680189,"low":299054.21277016593,"close":299256.8996521702},{"time":1788758220,"open":299256.8996521702,"high":299789.98496237583,"low":299069.68369591143,"close":299312.1050901445},{"time":1788758280,"open":299312.1050901445,"high":299924.98495560413,"low":299144.99822485994,"close":299392.2689034499},{"time":1788758340,"open":299392.2689034499,"high":299744.98496463307,"low":299104.777420986,"close":299302.1005482043},{"time":1788758400,"open":299302.11806056334,"high":299730.00250278023,"low":299037.06167223287,"close":299265.8972996142},{"time":1788758460,"open":299265.8972996142,"high":299677.5025023419,"low":299033.9238777056,"close":299249.53704043094},{"time":1788758520,"open":299249.53704043094,"high":299782.50250321865,"low":299049.72970016213,"close":299307.7361074837},{"time":1788758580,"open":299307.7361074837,"high":299827.5025035944,"low":299144.8125310761,"close":299368.2387132573},{"time":1788758640,"open":299368.2387132573,"high":299917.5025043459,"low":299237.7758062983,"close":299470.8226123718},{"time":1788758700,"open":299470.8326116173,"high":300037.5125235147,"low":299267.89933097095,"close":299538.5815331121},{"time":1788758760,"open":299538.5815331121,"high":299947.5125197581,"low":299241.3893537581,"close":299482.49004027806},{"time":1788758820,"open":299482.49004027806,"high":299831.26251490583,"low":299155.87297941686,"close":299383.54607397394},{"time":1788758880,"open":299383.54607397394,"high":299820.01251443627,"low":299099.8366137935,"close":299357.6559869922},{"time":1788758940,"open":299357.6559869922,"high":299812.51251412317,"low":299163.8153351387,"close":299377.9965743945},{"time":1788759000,"open":299377.98907694465,"high":299748.75500472717,"low":299065.9535398865,"close":299321.94149930397},{"time":1788759060,"open":299321.94149930397,"high":299816.2550058542,"low":299152.10617439146,"close":299373.3346819748},{"time":1788759120,"open":299373.3346819748,"high":299760.005004915,"low":299138.273261068,"close":299369.60906552785},{"time":1788759180,"open":299369.60906552785,"high":299726.2550043515,"low":299146.21703178546,"close":299356.80794266314},{"time":1788759240,"open":299356.80794266314,"high":299786.25500535325,"low":299111.05313667934,"close":299337.4960559291},{"time":1788759300,"open":299337.4935575225,"high":299756.25250295055,"low":299049.1966321344,"close":299296.07713060564},{"time":1788759360,"open":299296.07713060564,"high":299805.00250335765,"low":299127.96429154486,"close":299364.2515965721},{"time":1788759420,"open":299364.2515965721,"high":299812.5025034203,"low":299115.9125990721,"close":299276.6920313876},{"time":1788759480,"open":299276.6920313876,"high":299850.0025037334,"low":299133.8662215697,"close":299391.4237225117},{"time":1788759540,"open":299391.4237225117,"high":299790.0025032324,"low":299189.3820107366,"close":299417.3437464911},{"time":1788759600,"open":299417.3437458813,"high":299790.0025026218,"low":299135.21707194595,"close":299363.1459406376},{"time":1788759660,"open":299363.1459406376,"high":299801.2525027157,"low":299179.3218586398,"close":299374.72879771923},{"time":1788759720,"open":299374.72879771923,"high":299820.0025028722,"low":299205.75464456546,"close":299411.4181907527},{"time":1788759780,"open":299411.4181907527,"high":299797.50250268437,"low":299169.5425381705,"close":299397.6481658746},{"time":1788759840,"open":299397.6481658746,"high":299823.7525029035,"low":299204.09320820414,"close":299403.7039141464},{"time":1788759900,"open":299403.70891355065,"high":299823.75750932173,"low":299158.27977597155,"close":299315.94150727306},{"time":1788759960,"open":299315.94150727306,"high":299812.50750903995,"low":299101.10667905083,"close":299262.25805898145},{"time":1788760020,"open":299262.25805898145,"high":299771.2575080068,"low":299121.2920923722,"close":299356.01244065946},{"time":1788760080,"open":299356.01244065946,"high":299801.2575087582,"low":299168.191448615,"close":299379.57320071117},{"time":1788760140,"open":299379.57320071117,"high":299812.50750903995,"low":299125.5919892763,"close":299390.20604266174},{"time":1788760200,"open":299390.18604682275,"high":299748.73748765717,"low":299003.41067691584,"close":299289.7365902888},{"time":1788760260,"open":299289.7365902888,"high":299561.23749548395,"low":298955.5829105709,"close":299198.4024358659},{"time":1788760320,"open":299198.4024358659,"high":299744.9874878137,"low":298950.6920717263,"close":299236.2819891209},{"time":1788760380,"open":299236.2819891209,"high":299699.9874896921,"low":299055.0915520287,"close":299316.6335973483},{"time":1788760440,"open":299316.6335973483,"high":299639.98749219667,"low":298944.1525686943,"close":299099.9931698145},{"time":1788760500,"open":299100.01564799086,"high":299523.7600070712,"low":298880.103067178,"close":299127.32967982016},{"time":1788760560,"open":299127.32967982016,"high":299501.2600063195,"low":298871.3576558541,"close":299095.5922378328},{"time":1788760620,"open":299095.5922378328,"high":299508.7600065701,"low":298877.5783731055,"close":299084.6379495651},{"time":1788760680,"open":299084.6379495651,"high":299471.26000531716,"low":298876.2266124872,"close":299093.07152992126},{"time":1788760740,"open":299093.07152992126,"high":299501.2600063195,"low":298872.7399641376,"close":299079.2320748916},{"time":1788760800,"open":299079.224582196,"high":299475.0025028316,"low":298811.0456192203,"close":299039.61854470166},{"time":1788760860,"open":299039.61854470166,"high":299467.5025027689,"low":298784.16650264256,"close":299034.63512971794},{"time":1788760920,"open":299034.63512971794,"high":299460.0025027062,"low":298828.00386800535,"close":299048.4162966009},{"time":1788760980,"open":299048.4162966009,"high":299561.2525035524,"low":298873.2523424408,"close":299024.3967624996},{"time":1788761040,"open":299024.3967624996,"high":299651.2525043046,"low":298930.7358869743,"close":299173.5287053114},{"time":1788761100,"open":299173.53620531113,"high":299681.26001728314,"low":299037.1171682518,"close":299263.52033876424},{"time":1788761160,"open":299263.52033876424,"high":299688.76001753384,"low":299045.5878007903,"close":299251.7669886389},{"time":1788761220,"open":299251.7669886389,"high":299673.76001703244,"low":298882.77656673064,"close":299135.7795255651},{"time":1788761280,"open":299135.7795255651,"high":299490.0100108904,"low":298943.92388369725,"close":299137.2881007463},{"time":1788761340,"open":299137.2881007463,"high":299636.26001577894,"low":298983.04786920716,"close":299227.43861895544},{"time":1788761400,"open":299227.42611649877,"high":299583.7474966794,"low":298967.43645410053,"close":299173.4394303547},{"time":1788761460,"open":299173.4394303547,"high":299561.24749686744,"low":298923.7035240989,"close":299140.1463326765},{"time":1788761520,"open":299140.1463326765,"high":299621.2474963661,"low":299003.4726954437,"close":299201.37156150903},{"time":1788761580,"open":299201.37156150903,"high":299621.2474963661,"low":299028.6185582731,"close":299221.45537662593},{"time":1788761640,"open":299221.45537662593,"high":299643.7474961781,"low":299011.28209948266,"close":299212.56079422636},{"time":1788761700,"open":299212.5632944453,"high":299640.0,"low":298946.90828469297,"close":299198.7678034502},{"time":1788761760,"open":299198.7678034502,"high":299527.5,"low":298954.1725071949,"close":299167.8297333352},{"time":1788761820,"open":299167.8297333352,"high":299497.5,"low":298869.1461322205,"close":299104.03088992496},{"time":1788761880,"open":299104.03088992496,"high":299445.0,"low":298784.34704706474,"close":299035.7151150879},{"time":1788761940,"open":299035.7151150879,"high":299411.25,"low":298667.2375291449,"close":298927.9258649111},{"time":1788762000,"open":298927.920867057,"high":299276.2449963222,"low":298640.98283070547,"close":298844.00572648685},{"time":1788762060,"open":298844.00572648685,"high":299249.9949967611,"low":298645.0062471443,"close":298859.6700035826},{"time":1788762120,"open":298859.6700035826,"high":299392.4949943786,"low":298716.06579872384,"close":298952.32720703294},{"time":1788762180,"open":298952.32720703294,"high":299358.74499494286,"low":298745.9371532073,"close":298940.543492853},{"time":1788762240,"open":298940.543492853,"high":299403.74499419046,"low":298775.90766423795,"close":299013.7784300066},{"time":1788762300,"open":299013.775929853,"high":299426.24249021197,"low":298687.3277863259,"close":298968.49419146724},{"time":1788762360,"open":298968.49419146724,"high":299471.2424890834,"low":298716.1198649673,"close":299018.1438993028},{"time":1788762420,"open":299018.1438993028,"high":299253.74249453837,"low":298703.6568091889,"close":298898.3434813545},{"time":1788762480,"open":298898.3434813545,"high":299264.99249425624,"low":298779.732315,"close":298845.2076445545},{"time":1788762540,"open":298845.2076445545,"high":299216.2424954789,"low":298624.60198274633,"close":298837.6582814113},{"time":1788762600,"open":298837.67077480047,"high":299328.75500657706,"low":298689.8994215966,"close":298908.9459552197},{"time":1788762660,"open":298908.9459552197,"high":299358.7550070789,"low":298684.834814633,"close":298904.4582018145},{"time":1788762720,"open":298904.4582018145,"high":299325.0050065144,"low":298624.7303952619,"close":298889.903042128},{"time":1788762780,"open":298889.903042128,"high":299235.005005009,"low":298779.37267287483,"close":298845.5535703314},{"time":1788762840,"open":298845.5535703314,"high":299268.7550055735,"low":298653.09491596953,"close":298855.0771890011},{"time":1788762900,"open":298855.0796894449,"high":299291.2575100431,"low":298701.091313492,"close":298921.31617656094},{"time":1788762960,"open":298921.31617656094,"high":299310.0075105136,"low":298716.24347982934,"close":298948.1733502351},{"time":1788763020,"open":298948.1733502351,"high":299340.00751126633,"low":298664.38410451566,"close":298911.4253780293},{"time":1788763080,"open":298911.4253780293,"high":299148.75750646734,"low":298616.9488018893,"close":298826.6154213172},{"time":1788763140,"open":298826.6154213172,"high":298840.1324987231,"low":298598.13341432146,"close":298820.4731238644},{"time":1788763200,"open":298820.473124538,"high":299201.2575084592,"low":298646.41830651165,"close":298827.99972047145},{"time":1788763260,"open":298827.99972047145,"high":299261.2575099649,"low":298632.20881921554,"close":298874.88989462267},{"time":1788763320,"open":298874.88989462267,"high":299193.757508271,"low":298615.10879331484,"close":298827.2991632249},{"time":1788763380,"open":298827.2991632249,"high":299167.5075076123,"low":298483.47231633693,"close":298770.69114162005},{"time":1788763440,"open":298770.69114162005,"high":299107.5075061066,"low":298519.07255760697,"close":298735.1249025725},{"time":1788763500,"open":298735.12240463606,"high":299111.25500511914,"low":298488.9904759317,"close":298725.7725860381},{"time":1788763560,"open":298725.7725860381,"high":299100.0050049309,"low":298511.47094318876,"close":298714.60544758354},{"time":1788763620,"open":298714.60544758354,"high":299103.75500499364,"low":298515.62089176814,"close":298734.2143168824},{"time":1788763680,"open":298734.2143168824,"high":299092.5050048054,"low":298501.48881699116,"close":298717.9217765877},{"time":1788763740,"open":298717.9217765877,"high":299118.75500524463,"low":298578.88054454286,"close":298757.2595806418},{"time":1788763800,"open":298757.25708121376,"high":299111.2525027295,"low":298507.32012792747,"close":298725.6572976075},{"time":1788763860,"open":298725.6572976075,"high":299111.2525027295,"low":298513.7577929242,"close":298734.41986093594},{"time":1788763920,"open":298734.41986093594,"high":299096.252502604,"low":298517.39162981685,"close":298728.72477580706},{"time":1788763980,"open":298728.72477580706,"high":299092.5025025726,"low":298677.2487911839,"close":298718.8310976539},{"time":1788764040,"open":298718.8310976539,"high":299103.7525026667,"low":298509.8624907717,"close":298724.9184157395},{"time":1788764100,"open":298724.9259148239,"high":299096.2600110102,"low":298688.12612694834,"close":298726.7692416593},{"time":1788764160,"open":298726.7692416593,"high":299111.26001151226,"low":298685.6563910482,"close":298731.31440160505},{"time":1788764220,"open":298731.31440160505,"high":299118.7600117633,"low":298505.4777758257,"close":298718.8296814261},{"time":1788764280,"open":298718.8296814261,"high":299111.26001151226,"low":298489.5595636257,"close":298687.173815144},{"time":1788764340,"open":298687.173815144,"high":299118.7600117633,"low":298527.6514930441,"close":298728.00965932565},{"time":1788764400,"open":298727.997161065,"high":299024.9974979388,"low":298445.76298179245,"close":298652.2624439012},{"time":1788764460,"open":298652.2624439012,"high":299006.2474980957,"low":298433.7167773252,"close":298626.41683618753},{"time":1788764520,"open":298626.41683618753,"high":299069.99749756226,"low":298332.50171246484,"close":298597.20641394035},{"time":1788764580,"open":298597.20641394035,"high":298994.9974981898,"low":298277.05633935926,"close":298512.6031597259},{"time":1788764640,"open":298512.6031597259,"high":298927.49749875464,"low":298268.49718804064,"close":298487.32877084706},{"time":1788764700,"open":298487.3362663876,"high":298867.5050043439,"low":298278.649969067,"close":298458.4795031349},{"time":1788764760,"open":298458.4795031349,"high":298995.0050064788,"low":298234.0125725626,"close":298487.91501837724},{"time":1788764820,"open":298487.91501837724,"high":299240.8587869027,"low":298390.39030452323,"close":298519.6374698165},{"time":1788764880,"open":298519.6374698165,"high":299118.75500855094,"low":298492.88531230896,"close":298708.8737165822},{"time":1788764940,"open":298708.8737165822,"high":299118.75500855094,"low":298565.2050852446,"close":298739.96762575983},{"time":1788765000,"open":298739.95762419846,"high":299118.7449943081,"low":298551.269406406,"close":298759.57569362596},{"time":1788765060,"open":298759.57569362596,"high":299118.7449943081,"low":298523.30580797774,"close":298702.33918067656},{"time":1788765120,"open":298702.33918067656,"high":299047.4949955004,"low":298325.8705350142,"close":298604.9018952832},{"time":1788765180,"open":298604.9018952832,"high":299118.7449943081,"low":298371.36023350194,"close":298647.0995529949},{"time":1788765240,"open":298647.0995529949,"high":298893.74499807344,"low":298317.5073976718,"close":298550.6943010292},{"time":1788765300,"open":298550.6967977684,"high":298874.99749783846,"low":298278.65515861963,"close":298477.8474142511},{"time":1788765360,"open":298477.8474142511,"high":298934.9974973361,"low":298365.4132384931,"close":298549.1868603595},{"time":1788765420,"open":298549.1868603595,"high":298901.2474976187,"low":298340.7969739884,"close":298522.0088599954},{"time":1788765480,"open":298522.0088599954,"high":298811.24749837216,"low":298264.9097294818,"close":298452.45480013295},{"time":1788765540,"open":298452.45480013295,"high":298811.24749837216,"low":298135.8031186655,"close":298374.56231094705},{"time":1788765600,"open":298374.559811069,"high":298773.7449954636,"low":298189.8512456179,"close":298281.07979342085},{"time":1788765660,"open":298281.07979342085,"high":298777.4949954008,"low":298184.29520992003,"close":298374.40369228047},{"time":1788765720,"open":298374.40369228047,"high":298676.2449970968,"low":297930.1847611466,"close":298171.89139812253},{"time":1788765780,"open":298171.89139812253,"high":298661.244997348,"low":297835.6877523644,"close":298079.18052550725},{"time":1788765840,"open":298079.18052550725,"high":298376.24500212184,"low":297686.3288161559,"close":297853.87344304146},{"time":1788765900,"open":297853.87093833904,"high":298676.2424854789,"low":297726.4561858946,"close":298062.2674048528},{"time":1788765960,"open":298062.2674048528,"high":298706.24248472415,"low":297956.1328682179,"close":298209.0691250156},{"time":1788766020,"open":298209.0691250156,"high":298428.74249170587,"low":297663.3542834458,"close":297849.6990984122},{"time":1788766080,"open":297849.6990984122,"high":298188.74249774416,"low":297624.6239203325,"close":297794.210510525},{"time":1788766140,"open":297794.210510525,"high":298177.49249802716,"low":297512.7881595944,"close":297771.2477139151},{"time":1788766200,"open":297771.2402105074,"high":298413.73497248563,"low":297519.8533429918,"close":297791.36002171575},{"time":1788766260,"open":297791.36002171575,"high":298436.2349713526,"low":297778.98737376544,"close":298014.1926632971},{"time":1788766320,"open":298014.1926632971,"high":298484.98496889765,"low":297825.67077166395,"close":298046.4434541817},{"time":1788766380,"open":298046.4434541817,"high":298327.48497682903,"low":296785.261498312,"close":297402.87466436013},{"time":1788766440,"open":297402.87466436013,"high":298087.4849889149,"low":297149.21447192895,"close":297467.6650594727},{"time":1788766500,"open":297467.68253886927,"high":297873.75250293646,"low":296900.4970044155,"close":297267.3249842836},{"time":1788766560,"open":297267.3249842836,"high":297783.75250218017,"low":296886.31764819747,"close":297084.3867483542},{"time":1788766620,"open":297084.3867483542,"high":297656.25250110886,"low":296981.042369231,"close":297223.1996993951},{"time":1788766680,"open":297223.1996993951,"high":297735.00250177056,"low":297027.299295029,"close":297261.0595389362},{"time":1788766740,"open":297261.0595389362,"high":297618.7525007938,"low":296837.6165187627,"close":297094.8874267793},{"time":1788766800,"open":297094.88992783165,"high":297431.2550031022,"low":296490.1781333084,"close":296940.0076144892},{"time":1788766860,"open":296940.0076144892,"high":297281.25500057905,"low":296151.81983026036,"close":296598.25375851325},{"time":1788766920,"open":296598.25375851325,"high":297716.2550078962,"low":296321.2353828746,"close":296806.886065298},{"time":1788766980,"open":296806.886065298,"high":297772.5050088424,"low":296806.886065298,"close":297152.2786783918},{"time":1788767040,"open":297152.2786783918,"high":297772.5050088424,"low":297037.8610974363,"close":297213.5208293837},{"time":1788767100,"open":297213.5283284881,"high":298057.51253403566,"low":297111.170847546,"close":297437.7845989042},{"time":1788767160,"open":297437.7845989042,"high":297990.0125311971,"low":297163.7823630652,"close":297381.81837691925},{"time":1788767220,"open":297381.81837691925,"high":297971.2625304086,"low":297211.4661737485,"close":297453.25114203204},{"time":1788767280,"open":297453.25114203204,"high":298038.7625332472,"low":297226.2824809492,"close":297449.10652309685},{"time":1788767340,"open":297449.10652309685,"high":298005.0125318279,"low":297298.1452198916,"close":297523.7216856671},{"time":1788767400,"open":297523.70667404507,"high":298034.9974956701,"low":297231.8708834635,"close":297471.2796088317},{"time":1788767460,"open":297471.2796088317,"high":298091.24749519746,"low":297219.8106030628,"close":297507.2019678975},{"time":1788767520,"open":297507.2019678975,"high":298256.247493811,"low":297375.52762045583,"close":297607.68005185656},{"time":1788767580,"open":297607.68005185656,"high":298181.2474944412,"low":297362.24894448416,"close":297619.8035753665},{"time":1788767640,"open":297619.8035753665,"high":298019.9974957962,"low":297280.36704372766,"close":297482.77904390247},{"time":1788767700,"open":297482.774048115,"high":298233.7424856012,"low":297312.65093569586,"close":297578.2769909535},{"time":1788767760,"open":297578.2769909535,"high":298211.24248616816,"low":297395.5599058867,"close":297633.3603581145},{"time":1788767820,"open":297633.3603581145,"high":298177.4924870185,"low":297494.6112781842,"close":297638.05147865805},{"time":1788767880,"open":297638.05147865805,"high":298162.49248739646,"low":297493.8274331225,"close":297653.02540835703},{"time":1788767940,"open":297653.02540835703,"high":298274.99248456187,"low":297485.04537498293,"close":297686.13834504894},{"time":1788768000,"open":297686.1608447719,"high":298413.76503578265,"low":297519.5873170049,"close":297727.0333889775},{"time":1788768060,"open":297727.0333889775,"high":298211.26502557955,"low":297556.2430367163,"close":297730.82088402926},{"time":1788768120,"open":297730.82088402926,"high":298301.2650301143,"low":297548.51977199566,"close":297754.48215408326},{"time":1788768180,"open":297754.48215408326,"high":298380.0150340821,"low":297632.1594710433,"close":297850.8682078242},{"time":1788768240,"open":297850.8682078242,"high":298421.26503616053,"low":297636.5995115618,"close":297862.9952532172},{"time":1788768300,"open":297862.9752464398,"high":298391.24499238894,"low":297637.31441616674,"close":297858.41347540345},{"time":1788768360,"open":297858.41347540345,"high":298518.7449902492,"low":297696.782646342,"close":297943.4170186373},{"time":1788768420,"open":297943.4170186373,"high":298409.99499207427,"low":297753.20540232834,"close":297910.926806751},{"time":1788768480,"open":297910.926806751,"high":298469.99499106733,"low":297792.2539342491,"close":297982.0515568935},{"time":1788768540,"open":297982.0515568935,"high":298552.4949896828,"low":297809.7057196775,"close":298043.4267308236},{"time":1788768600,"open":298043.43423267175,"high":298552.5025043444,"low":297825.9140201821,"close":298046.0402146526},{"time":1788768660,"open":298046.0402146526,"high":298575.0025045331,"low":297824.93530969927,"close":298022.3897626889},{"time":1788768720,"open":298022.3897626889,"high":298518.75250406127,"low":297786.7412576412,"close":297968.2930872206},{"time":1788768780,"open":297968.2930872206,"high":298383.75250292884,"low":297823.5630469115,"close":297964.81919742987},{"time":1788768840,"open":297964.81919742987,"high":298473.7525036838,"low":297782.06801874173,"close":297958.30495023},{"time":1788768900,"open":297958.2999515368,"high":298447.4974965635,"low":297757.1566498036,"close":297937.17202899925},{"time":1788768960,"open":297937.17202899925,"high":298466.2474964062,"low":297754.4649329514,"close":297968.1818519853},{"time":1788769020,"open":297968.1818519853,"high":298379.99749712966,"low":297814.18600053823,"close":297959.3025614345},{"time":1788769080,"open":297959.3025614345,"high":298451.247496532,"low":297811.70565802814,"close":297946.1818527752},{"time":1788769140,"open":297946.1818527752,"high":298627.49749505357,"low":297784.33353761106,"close":298020.67254015227},{"time":1788769200,"open":298020.6750400085,"high":298556.25,"low":297803.8726382034,"close":298048.6522865876},{"time":1788769260,"open":298048.6522865876,"high":298350.0,"low":297790.55383680004,"close":297942.1741330383},{"time":1788769320,"open":297942.1741330383,"high":298432.5,"low":297772.5457729888,"close":297912.87524837244},{"time":1788769380,"open":297912.87524837244,"high":298503.75,"low":297829.5356343511,"close":297993.886424533},{"time":1788769440,"open":297993.886424533,"high":298470.0,"low":297775.20379781554,"close":297947.1375176119},{"time":1788769500,"open":297947.13501819264,"high":298447.49749638326,"low":297759.1132889156,"close":297919.516535329},{"time":1788769560,"open":297919.516535329,"high":298661.2474945902,"low":297799.7832499521,"close":297996.4183753592},{"time":1788769620,"open":297996.4183753592,"high":298634.9974948104,"low":297854.9538044193,"close":298046.18950842053},{"time":1788769680,"open":298046.18950842053,"high":298533.74749565974,"low":297757.96814015385,"close":297980.8635083868},{"time":1788769740,"open":297980.8635083868,"high":298394.99749682366,"low":297765.86319807154,"close":297920.6001322411},{"time":1788769800,"open":297920.59763267136,"high":298537.49499088275,"low":297811.6725135359,"close":297971.8859516468},{"time":1788769860,"open":297971.8859516468,"high":298443.7449924558,"low":297839.9725603832,"close":298001.4034252397},{"time":1788769920,"open":298001.4034252397,"high":298619.9949894985,"low":297907.30826671445,"close":298109.6367451417},{"time":1788769980,"open":298109.6367451417,"high":298642.494989121,"low":297809.5345034641,"close":298030.0266666049},{"time":1788770040,"open":298030.0266666049,"high":298601.24498981313,"low":297909.9556066337,"close":298041.39267921285},{"time":1788770100,"open":298041.39518053073,"high":298552.49749623844,"low":297901.67418588966,"close":298079.101558451},{"time":1788770160,"open":298079.101558451,"high":298496.24749671016,"low":297749.5676621299,"close":297950.4291924465},{"time":1788770220,"open":297950.4291924465,"high":298368.74749777943,"low":297663.00600622065,"close":297837.4247931547},{"time":1788770280,"open":297837.4247931547,"high":298421.24749733915,"low":297669.902934128,"close":297842.39888979687},{"time":1788770340,"open":297842.39888979687,"high":298439.9974971819,"low":297655.7970842528,"close":297850.61544864735},{"time":1788770400,"open":297850.62044558447,"high":298545.0025048879,"low":297702.55409523903,"close":297909.8039656371},{"time":1788770460,"open":297909.8039656371,"high":298477.5025043215,"low":297808.4101696172,"close":297968.3397374863},{"time":1788770520,"open":297968.3397374863,"high":298541.25250485644,"low":297824.05829878594,"close":297982.6055117179},{"time":1788770580,"open":297982.6055117179,"high":298064.33193246264,"low":297821.69197335304,"close":297977.6998192489},{"time":1788770640,"open":297977.6998192489,"high":298012.20250041754,"low":297845.3623134511,"close":297977.41742470587},{"time":1788770700,"open":297977.40742653597,"high":298417.4924908818,"low":297791.83797287336,"close":297970.9184819393},{"time":1788770760,"open":297970.9184819393,"high":298477.49248937203,"low":297797.5951598574,"close":297959.5607614389},{"time":1788770820,"open":297959.5607614389,"high":298526.24248814536,"low":297821.43803556595,"close":297997.76241944777},{"time":1788770880,"open":297997.76241944777,"high":298071.25321153714,"low":297877.63373225124,"close":298016.7482933709},{"time":1788770940,"open":298016.7482933709,"high":298432.4924905044,"low":297621.89484236605,"close":297898.04425254924},{"time":1788771000,"open":297898.05924430984,"high":298451.25750963297,"low":297680.6062956553,"close":297892.56209225167},{"time":1788771060,"open":297892.56209225167,"high":298342.5075068966,"low":297687.16755368235,"close":297881.3495078017},{"time":1788771120,"open":297881.3495078017,"high":298432.5075091612,"low":297647.72342904296,"close":297864.3074392751},{"time":1788771180,"open":297864.3074392751,"high":298387.5075080289,"low":297574.26496740716,"close":297778.61176536704},{"time":1788771240,"open":297778.61176536704,"high":298323.7575064248,"low":297649.92235858314,"close":297820.99002700654},{"time":1788771300,"open":297820.98503275396,"high":298398.75250437064,"low":297645.49849426525,"close":297859.68923501036},{"time":1788771360,"open":297859.68923501036,"high":298432.5025046539,"low":297675.1616652944,"close":297860.3722833094},{"time":1788771420,"open":297860.3722833094,"high":298316.2525036782,"low":297683.66658124304,"close":297861.8128599187},{"time":1788771480,"open":297861.8128599187,"high":298443.7525047483,"low":297689.4063356569,"close":297890.1614254933},{"time":1788771540,"open":297890.1614254933,"high":298365.00250408734,"low":297662.279791965,"close":297862.2738241332},{"time":1788771600,"open":297862.28382005036,"high":298425.01251939265,"low":297676.0539761392,"close":297863.5650379473},{"time":1788771660,"open":297863.5650379473,"high":298278.7625132572,"low":297685.0380259966,"close":297862.7322734198},{"time":1788771720,"open":297862.7322734198,"high":298342.5125159316,"low":297674.9939856166,"close":297871.5950515662},{"time":1788771780,"open":297871.5950515662,"high":298610.26570417226,"low":297690.3060809597,"close":297892.2490906304},{"time":1788771840,"open":297892.2490906304,"high":298500.012522539,"low":297686.32243366464,"close":297893.1484605106},{"time":1788771900,"open":297893.1434620278,"high":298320.00750934234,"low":297630.7456461968,"close":297810.16645822284},{"time":1788771960,"open":297810.16645822284,"high":298301.25750887033,"low":297615.6990789513,"close":297806.18744592863},{"time":1788772020,"open":297806.18744592863,"high":298443.7575124574,"low":297590.8911552218,"close":297770.7196029355},{"time":1788772080,"open":297770.7196029355,"high":298873.6697221882,"low":297721.26792689867,"close":297949.5288769837},{"time":1788772140,"open":297949.5288769837,"high":298732.5075197258,"low":297874.6263741913,"close":298122.6656746576},{"time":1788772200,"open":298122.6656706324,"high":298597.50751229597,"low":297995.4664124772,"close":298166.0442490795},{"time":1788772260,"open":298166.0442490795,"high":298781.2575169189,"low":298005.99874430505,"close":298206.53768311476},{"time":1788772320,"open":298206.53768311476,"high":298657.50751380547,"low":297914.31564622116,"close":298123.5029916843},{"time":1788772380,"open":298123.5029916843,"high":298740.0075158811,"low":297963.7069404814,"close":298176.6024836544},{"time":1788772440,"open":298176.6024836544,"high":298635.0075132394,"low":297997.0924447005,"close":298198.88471723074},{"time":1788772500,"open":298198.8747157584,"high":298593.74749748537,"low":297989.4311549406,"close":298150.75549295044},{"time":1788772560,"open":298150.75549295044,"high":298739.99749625963,"low":297955.3076807582,"close":298171.77025672887},{"time":1788772620,"open":298171.77025672887,"high":298646.2474970454,"low":297937.44916537154,"close":298133.84105726733},{"time":1788772680,"open":298133.84105726733,"high":298653.7474969825,"low":298013.3506566499,"close":298189.93399502465},{"time":1788772740,"open":298189.93399502465,"high":298649.99749701394,"low":297989.45218630903,"close":298163.5625567588},{"time":1788772800,"open":298163.56005721557,"high":298586.24499446154,"low":297954.54594286974,"close":298148.36826517124},{"time":1788772860,"open":298148.36826517124,"high":298574.99499465013,"low":297873.0136614839,"close":298090.0373550183},{"time":1788772920,"open":298090.0373550183,"high":298443.74499685044,"low":297850.220302172,"close":298036.4000560472},{"time":1788772980,"open":298036.4000560472,"high":298443.74499685044,"low":297854.94974080904,"close":298037.2016227398},{"time":1788773040,"open":298037.2016227398,"high":298499.9949959075,"low":297729.86508419405,"close":297985.53131698683},{"time":1788773100,"open":297985.54630845075,"high":298350.01000822196,"low":297685.0805076337,"close":297799.48274720454},{"time":1788773160,"open":297799.48274720454,"high":298428.76001086365,"low":297639.0073234607,"close":297864.4836971216},{"time":1788773220,"open":297864.4836971216,"high":298537.5100145117,"low":297769.62246756564,"close":297988.7195417662},{"time":1788773280,"open":297988.7195417662,"high":298526.2600141343,"low":297861.86377831595,"close":298064.2305850964},{"time":1788773340,"open":298064.2305850964,"high":298507.51001350535,"low":297835.9379696439,"close":297933.0021927086},{"time":1788773400,"open":297933.00469165505,"high":298496.2625167988,"low":297726.0402947782,"close":297975.9926598553},{"time":1788773460,"open":297975.9926598553,"high":298413.76251333934,"low":297695.3925912505,"close":297901.9582056843},{"time":1788773520,"open":297901.9582056843,"high":298387.51251223864,"low":297708.32256457856,"close":297927.09055180626},{"time":1788773580,"open":297927.09055180626,"high":298368.76251145237,"low":297725.5160612978,"close":297935.1020601282},{"time":1788773640,"open":297935.1020601282,"high":298331.2625098799,"low":297569.6776634213,"close":297829.963445812},{"time":1788773700,"open":297829.9609523116,"high":298218.76000840694,"low":297497.4053570839,"close":297702.9707429751},{"time":1788773760,"open":297702.9707429751,"high":298306.8477602757,"low":297439.9070848104,"close":297660.75473939604},{"time":1788773820,"open":297660.75473939604,"high":298046.2600026177,"low":297254.43145800906,"close":297536.50804307783},{"time":1788773880,"open":297536.50804307783,"high":298087.5100040021,"low":297276.29429280286,"close":297497.893562399},{"time":1788773940,"open":297497.893562399,"high":298132.51000551233,"low":297364.26921846345,"close":297569.59112690267},{"time":1788774000,"open":297569.566143777,"high":298124.98497550347,"low":297455.88632847037,"close":297636.3395609095},{"time":1788774060,"open":297636.3395609095,"high":298136.2349749365,"low":297472.23691510607,"close":297674.84165589453},{"time":1788774120,"open":297674.84165589453,"high":298087.48497739335,"low":297428.95572584897,"close":297638.5354074581},{"time":1788774180,"open":297638.5354074581,"high":298087.48497739335,"low":297444.4802300591,"close":297642.1527174679},{"time":1788774240,"open":297642.1527174679,"high":298106.2349764484,"low":297481.9133865344,"close":297666.3713586326},{"time":1788774300,"open":297666.4013581201,"high":298068.7650183769,"low":297456.4688903104,"close":297652.7269107264},{"time":1788774360,"open":297652.7269107264,"high":298282.5150291468,"low":297437.48661460885,"close":297662.15763991704},{"time":1788774420,"open":297662.15763991704,"high":298237.51502687944,"low":297474.8439369774,"close":297695.65422924043},{"time":1788774480,"open":297695.65422924043,"high":297885.1197705359,"low":297579.51336150913,"close":297756.198603671},{"time":1788774540,"open":297756.198603671,"high":298200.01502499,"low":297574.26606387156,"close":297759.7166355337},{"time":1788774600,"open":297759.7116302942,"high":298308.7600160006,"low":297573.4195978187,"close":297782.19695031905},{"time":1788774660,"open":297782.19695031905,"high":298391.26001877064,"low":297435.8195068327,"close":297797.1458901519},{"time":1788774720,"open":297797.1458901519,"high":298016.2600061796,"low":297310.7924701079,"close":297564.9130037516},{"time":1788774780,"open":297564.9130037516,"high":298031.2600066833,"low":297266.9305361526,"close":297462.1973682883},{"time":1788774840,"open":297462.1973682883,"high":298001.260005676,"low":297207.2693370625,"close":297394.7979995305},{"time":1788774900,"open":297394.77801841206,"high":297974.9899846934,"low":297234.36047941877,"close":297437.90944821306},{"time":1788774960,"open":297437.90944821306,"high":297933.7399860799,"low":297277.38672528154,"close":297463.1434403745},{"time":1788775020,"open":297463.1434403745,"high":298034.98998267675,"low":297281.5506608064,"close":297487.932827205},{"time":1788775080,"open":297487.932827205,"high":297933.7399860799,"low":297243.1824434995,"close":297501.15082061116},{"time":1788775140,"open":297501.15082061116,"high":297907.4899869622,"low":297188.8487663366,"close":297362.8684239409},{"time":1788775200,"open":297362.88841402554,"high":298087.5100197091,"low":297197.0928736858,"close":297534.7561089902},{"time":1788775260,"open":297534.7561089902,"high":298125.01002096967,"low":297296.8085633799,"close":297557.5761044588},{"time":1788775320,"open":297557.5761044588,"high":298057.51001870073,"low":297299.05998685566,"close":297514.47314693633},{"time":1788775380,"open":297514.47314693633,"high":298143.7600215999,"low":297336.27999863995,"close":297578.96894623764},{"time":1788775440,"open":297578.96894623764,"high":298125.01002096967,"low":297493.68636890675,"close":297683.47173204366},{"time":1788775500,"open":297683.47172549943,"high":298117.5100141638,"low":297468.5891812416,"close":297673.8623650293},{"time":1788775560,"open":297673.8623650293,"high":298230.0100179428,"low":297458.3345066901,"close":297685.9112529554},{"time":1788775620,"open":297685.9112529554,"high":298136.2600147936,"low":297439.7675284559,"close":297679.19362272724},{"time":1788775680,"open":297679.19362272724,"high":298140.01001491956,"low":297311.6776990133,"close":297598.8732506998},{"time":1788775740,"open":297598.8732506998,"high":298125.0100144157,"low":297232.1279077094,"close":297413.7728300327},{"time":1788775800,"open":297413.75534351513,"high":297982.4924896724,"low":297283.79138196266,"close":297511.1633911879},{"time":1788775860,"open":297511.1633911879,"high":298053.7424878766,"low":297350.399455616,"close":297532.29131105205},{"time":1788775920,"open":297532.29131105205,"high":298233.7424833399,"low":297408.6173884107,"close":297669.4527295184},{"time":1788775980,"open":297669.4527295184,"high":298053.7424878766,"low":297387.3054790878,"close":297536.3828527294},{"time":1788776040,"open":297536.3828527294,"high":298038.7424882547,"low":297406.5609901631,"close":297626.0714757265},{"time":1788776100,"open":297626.09397442813,"high":298117.5150221199,"low":297361.5088652302,"close":297625.5893875168},{"time":1788776160,"open":297625.5893875168,"high":298147.5150236316,"low":297392.0549880931,"close":297562.0543024713},{"time":1788776220,"open":297562.0543024713,"high":298390.0198761262,"low":297429.6693850361,"close":297692.780260839},{"time":1788776280,"open":297692.780260839,"high":298278.7650302453,"low":297500.99389529467,"close":297737.4408288605},{"time":1788776340,"open":297737.4408288605,"high":298200.0150262771,"low":297513.2586051214,"close":297658.8972172858},{"time":1788776400,"open":297658.88721615257,"high":298226.25500740344,"low":297528.0071360044,"close":297773.8159910657},{"time":1788776460,"open":297773.8159910657,"high":298237.5050075923,"low":297531.73210704315,"close":297796.88034645654},{"time":1788776520,"open":297796.88034645654,"high":298181.25500664784,"low":297518.795147911,"close":297778.77503231994},{"time":1788776580,"open":297778.77503231994,"high":298211.2550071516,"low":297515.5073388822,"close":297753.8481993446},{"time":1788776640,"open":297753.8481993446,"high":298177.50500658486,"low":297369.80844634527,"close":297718.9015280064},{"time":1788776700,"open":297718.904026009,"high":298263.75751060725,"low":297396.7784846521,"close":297787.9767423461},{"time":1788776760,"open":297787.9767423461,"high":298301.2575115515,"low":297347.74182555964,"close":297626.8238278017}]},"pricing":{"SAR":"derived"},"outliers_excluded":14,"wicks_clipped":0}