{"as_of":"2026-09-08T11:30:33.683742+00:00","base":"BTC","window_minutes":1440,"series":{"SAR":[{"time":1788780600,"open":297910.9702722425,"high":298410.00250392413,"low":297666.76531665376,"close":297910.9702722425},{"time":1788780660,"open":297910.9702722425,"high":298331.2525032633,"low":297544.12016107293,"close":297847.0348982791},{"time":1788780720,"open":297847.0348982791,"high":298421.2525040185,"low":297583.38578496897,"close":297915.4826065304},{"time":1788780780,"open":297915.4826065304,"high":298376.2525036409,"low":297653.58835204266,"close":297923.3911731191},{"time":1788780840,"open":297923.3911731191,"high":298342.5025033577,"low":297647.6600724852,"close":297907.0659895469},{"time":1788780900,"open":297907.0709877677,"high":298372.50750963925,"low":297659.15266245627,"close":297879.0482633059},{"time":1788780960,"open":297879.0482633059,"high":298297.50750775164,"low":297529.25056354294,"close":297668.6777128436},{"time":1788781020,"open":297668.6777128436,"high":298323.7575084123,"low":297524.13539700466,"close":297767.8022812536},{"time":1788781080,"open":297767.8022812536,"high":298173.757504637,"low":297502.18635017023,"close":297612.5327819689},{"time":1788781140,"open":297612.5327819689,"high":298200.00750529766,"low":297504.699042698,"close":297750.09673766315},{"time":1788781200,"open":297750.0792467381,"high":298218.7399873137,"low":297486.5802118655,"close":297748.6250613296},{"time":1788781260,"open":297748.6250613296,"high":298207.4899876914,"low":297559.52392473747,"close":297795.90884324803},{"time":1788781320,"open":297795.90884324803,"high":298293.73998479557,"low":297557.3007491133,"close":297785.14093215554},{"time":1788781380,"open":297785.14093215554,"high":298226.2399870619,"low":297502.3595704574,"close":297746.18856442533},{"time":1788781440,"open":297746.18856442533,"high":298177.4899886987,"low":297487.053528106,"close":297737.22688827856},{"time":1788781500,"open":297737.2343854438,"high":298226.2474965407,"low":297497.23190342466,"close":297750.46289399744},{"time":1788781560,"open":297750.46289399744,"high":298151.2474971703,"low":297456.7013122918,"close":297739.9480865415},{"time":1788781620,"open":297739.9480865415,"high":298297.49749594263,"low":297455.00070884667,"close":297734.9331687239},{"time":1788781680,"open":297734.9331687239,"high":298346.2474955334,"low":297413.18361639755,"close":297658.9448199961},{"time":1788781740,"open":297658.9448199961,"high":298241.2474964148,"low":297462.1738155712,"close":297768.61800759775},{"time":1788781800,"open":297768.6180080081,"high":298143.74749764416,"low":297455.382511244,"close":297715.9847843694},{"time":1788781860,"open":297715.9847843694,"high":298177.49749736086,"low":297452.22869292804,"close":297708.69980286574},{"time":1788781920,"open":297708.69980286574,"high":298222.4974969832,"low":297331.1665683807,"close":297656.8996910835},{"time":1788781980,"open":297656.8996910835,"high":298222.4974969832,"low":297405.5793253547,"close":297741.82035889075},{"time":1788782040,"open":297741.82035889075,"high":298211.2474970776,"low":297499.7965473777,"close":297798.0679438007},{"time":1788782100,"open":297798.0579448057,"high":298154.98748657026,"low":297506.6773675838,"close":297760.16784003534},{"time":1788782160,"open":297760.16784003534,"high":298203.73748452426,"low":297455.1027386125,"close":297694.7984497576},{"time":1788782220,"open":297694.7984497576,"high":298109.9874884589,"low":297403.4707367427,"close":297683.0475075712},{"time":1788782280,"open":297683.0475075712,"high":298263.7374820061,"low":297400.09789183683,"close":297715.78441246494},{"time":1788782340,"open":297715.78441246494,"high":298181.23748546856,"low":297519.0621612536,"close":297818.64290023054},{"time":1788782400,"open":297818.66539814253,"high":298241.2600127862,"low":297531.6785006237,"close":297803.31013024115},{"time":1788782460,"open":297803.31013024115,"high":298226.2600122826,"low":297487.88053809985,"close":297780.6935117142},{"time":1788782520,"open":297780.6935117142,"high":298230.0100124085,"low":297474.8365533448,"close":297777.6747034715},{"time":1788782580,"open":297777.6747034715,"high":298158.76001001644,"low":297439.80065894057,"close":297749.37991120433},{"time":1788782640,"open":297749.37991120433,"high":298188.7600110236,"low":297475.65405731375,"close":297746.1557921308},{"time":1788782700,"open":297746.1457959666,"high":298230.0,"low":297486.01843052125,"close":297766.90142672433},{"time":1788782760,"open":297766.90142672433,"high":298458.75,"low":297536.0305763155,"close":297904.4550774652},{"time":1788782820,"open":297904.4550774652,"high":298492.5,"low":297712.6228164283,"close":298026.4356899307},{"time":1788782880,"open":298026.4356899307,"high":298462.5,"low":297787.60046818474,"close":298047.8199377962},{"time":1788782940,"open":298047.8199377962,"high":298432.5,"low":297719.4225676746,"close":297996.2393456367},{"time":1788783000,"open":297996.24434433854,"high":298395.00500539085,"low":297708.4716004095,"close":297982.587324272},{"time":1788783060,"open":297982.587324272,"high":298365.00500488764,"low":297656.5341234794,"close":297949.3793611491},{"time":1788783120,"open":297949.3793611491,"high":298312.50500400696,"low":297624.0690849509,"close":297896.09702490736},{"time":1788783180,"open":297896.09702490736,"high":298331.25500432146,"low":297589.6664399095,"close":297742.7837012737},{"time":1788783240,"open":297742.7837012737,"high":298271.25500331505,"low":297506.5544182232,"close":297853.2819211396},{"time":1788783300,"open":297853.2894204136,"high":298222.5125110675,"low":297513.6838729334,"close":297810.4692628053},{"time":1788783360,"open":297810.4692628053,"high":298211.2625105955,"low":297486.23972153815,"close":297762.11964204663},{"time":1788783420,"open":297762.11964204663,"high":298177.51250917965,"low":297489.38832891017,"close":297758.07714332984},{"time":1788783480,"open":297758.07714332984,"high":298185.01250949426,"low":297503.52363733196,"close":297774.6542275557},{"time":1788783540,"open":297774.6542275557,"high":298425.0125195628,"low":297509.16908765363,"close":297920.8409786574},{"time":1788783600,"open":297920.82848024566,"high":298462.5,"low":297737.1072471399,"close":298027.97816135205},{"time":1788783660,"open":298027.97816135205,"high":298616.25,"low":297773.55217478494,"close":298085.7687370206},{"time":1788783720,"open":298085.7687370206,"high":298481.25,"low":297774.07599394995,"close":298069.2798659838},{"time":1788783780,"open":298069.2798659838,"high":298451.25,"low":297704.34994137846,"close":298008.0331970059},{"time":1788783840,"open":298008.0331970059,"high":298436.25,"low":297722.44695805333,"close":298013.3616452368},{"time":1788783900,"open":298013.35414635594,"high":298499.9924888739,"low":297762.8490327035,"close":298054.6115337854},{"time":1788783960,"open":298054.6115337854,"high":298853.01023501257,"low":297834.74775945366,"close":298152.9218285781},{"time":1788784020,"open":298152.9218285781,"high":298601.2424863262,"low":297859.7554688527,"close":298135.35890255106},{"time":1788784080,"open":298135.35890255106,"high":298631.2424855713,"low":297916.08908126643,"close":298179.1664595002},{"time":1788784140,"open":298179.1664595002,"high":298586.2424867036,"low":297908.55842752237,"close":298177.15871033794},{"time":1788784200,"open":298177.1787102949,"high":298582.51251394226,"low":297857.29818904103,"close":298136.8434560859},{"time":1788784260,"open":298136.8434560859,"high":298560.0125129993,"low":297860.19222577923,"close":298143.9619002575},{"time":1788784320,"open":298143.9619002575,"high":298582.51251394226,"low":297824.6688798214,"close":298123.6285305168},{"time":1788784380,"open":298123.6285305168,"high":298533.7625118991,"low":297829.96984320803,"close":298104.085106396},{"time":1788784440,"open":298104.085106396,"high":298590.0125142566,"low":297794.48411835585,"close":298100.3174616994},{"time":1788784500,"open":298100.29747031647,"high":298571.24249050504,"low":297796.6303760103,"close":298112.7396097694},{"time":1788784560,"open":298112.7396097694,"high":298488.74249258003,"low":297800.04116703593,"close":298083.56950438},{"time":1788784620,"open":298083.56950438,"high":298481.2424927686,"low":297772.5669512487,"close":298077.6372648898},{"time":1788784680,"open":298077.6372648898,"high":298462.4924932402,"low":297734.3960003001,"close":298048.8980956868},{"time":1788784740,"open":298048.8980956868,"high":298424.9924941834,"low":297663.09027671674,"close":297893.3365063037},{"time":1788784800,"open":297893.33650382294,"high":298334.9924939626,"low":297665.4784515482,"close":297931.3765181612},{"time":1788784860,"open":297931.3765181612,"high":298481.242490283,"low":297638.4044601489,"close":297940.40036534803},{"time":1788784920,"open":297940.40036534803,"high":298421.2424917926,"low":297719.1642701847,"close":297974.38158923516},{"time":1788784980,"open":297974.38158923516,"high":298421.2424917926,"low":297718.8565679606,"close":297979.54482365056},{"time":1788785040,"open":297979.54482365056,"high":298014.77148566785,"low":297717.6740643346,"close":297978.80284122296},{"time":1788785100,"open":297978.8153370881,"high":298368.7550053309,"low":297720.1132236686,"close":297981.0257680463},{"time":1788785160,"open":297981.0257680463,"high":298503.7550075956,"low":297720.0991749199,"close":298006.6821806831},{"time":1788785220,"open":298006.6821806831,"high":298548.75500835053,"low":297775.6684910794,"close":298069.1190330315},{"time":1788785280,"open":298069.1190330315,"high":298627.5050096716,"low":297799.6086498927,"close":298129.48618297273},{"time":1788785340,"open":298129.48618297273,"high":298616.25500948285,"low":297909.7950662728,"close":298200.3951851751},{"time":1788785400,"open":298200.3776845429,"high":298646.2374831876,"low":297875.8861649769,"close":298161.37511783},{"time":1788785460,"open":298161.37511783,"high":298803.7374765865,"low":297986.6567431055,"close":298253.63705252844},{"time":1788785520,"open":298253.63705252844,"high":298856.2374743861,"low":298025.53193111694,"close":298298.8223309576},{"time":1788785580,"open":298298.8223309576,"high":298931.2374712427,"low":298045.0001708003,"close":298387.15076987393},{"time":1788785640,"open":298387.15076987393,"high":298931.2374712427,"low":298162.11813846,"close":298493.4139762717},{"time":1788785700,"open":298493.431486442,"high":299021.2550086041,"low":298187.1769597757,"close":298494.78799518314},{"time":1788785760,"open":298494.78799518314,"high":298890.00500640564,"low":298152.5378672712,"close":298444.2112449545},{"time":1788785820,"open":298444.2112449545,"high":298972.5050077875,"low":298191.1333991473,"close":298480.5367092377},{"time":1788785880,"open":298480.5367092377,"high":298961.2550075991,"low":298244.1013834356,"close":298527.068123678},{"time":1788785940,"open":298527.068123678,"high":299274.5682043294,"low":298194.97366023104,"close":298529.37954637205},{"time":1788786000,"open":298529.35954839323,"high":298991.2349791825,"low":298147.0248137642,"close":298468.094467135},{"time":1788786060,"open":298468.094467135,"high":298818.7349878486,"low":298086.1643125796,"close":298384.59429083153},{"time":1788786120,"open":298384.59429083153,"high":298728.73499237007,"low":297963.759856862,"close":298203.4498960382},{"time":1788786180,"open":298203.4498960382,"high":298664.98499557277,"low":297950.3457887357,"close":298221.7769918873},{"time":1788786240,"open":298221.7769918873,"high":298919.98498276196,"low":297989.2271890689,"close":298356.3102833945},{"time":1788786300,"open":298356.31777079107,"high":298818.74248685,"low":297880.94251042895,"close":298264.11021181906},{"time":1788786360,"open":298264.11021181906,"high":298754.9924884529,"low":297957.0827693273,"close":298258.9653264259},{"time":1788786420,"open":298258.9653264259,"high":298758.7424883586,"low":297947.2551173455,"close":298233.4176400514},{"time":1788786480,"open":298233.4176400514,"high":298653.7424909986,"low":297924.148661408,"close":298130.9401812202},{"time":1788786540,"open":298130.9401812202,"high":298788.74248760426,"low":297964.31643643155,"close":298319.9787885798},{"time":1788786600,"open":298320.0012901354,"high":299047.51503752876,"low":298071.05714270996,"close":298464.61555590766},{"time":1788786660,"open":298464.61555590766,"high":299058.7650380945,"low":298210.46368579305,"close":298572.65625436406},{"time":1788786720,"open":298572.65625436406,"high":298852.5150277233,"low":298064.8513105505,"close":298403.3534623993},{"time":1788786780,"open":298403.3534623993,"high":298800.0150250833,"low":298069.70946879464,"close":298344.8698846183},{"time":1788786840,"open":298344.8698846183,"high":299021.2650362088,"low":298117.38564026076,"close":298448.21788803546},{"time":1788786900,"open":298448.19538035785,"high":299084.9924837123,"low":298230.9762751361,"close":298524.3897613564},{"time":1788786960,"open":298524.3897613564,"high":298908.74248814164,"low":298105.7728768223,"close":298427.9332046794},{"time":1788787020,"open":298427.9332046794,"high":298811.24249059195,"low":298080.2383053186,"close":298387.5598391751},{"time":1788787080,"open":298387.5598391751,"high":298882.49248880136,"low":298082.30402720236,"close":298405.8717063146},{"time":1788787140,"open":298405.8717063146,"high":298931.2424875762,"low":298197.8168602281,"close":298404.7823160288},{"time":1788787200,"open":298404.8023106496,"high":298980.01251951384,"low":298267.6759663003,"close":298524.9250758326},{"time":1788787260,"open":298524.9250758326,"high":299040.0125220263,"low":298266.6065527059,"close":298547.4658380048},{"time":1788787320,"open":298547.4658380048,"high":298976.26251935685,"low":298267.6571380561,"close":298533.9764009115},{"time":1788787380,"open":298533.9764009115,"high":299043.76252218336,"low":298255.1366723781,"close":298519.32451016584},{"time":1788787440,"open":298519.32451016584,"high":299062.51252296846,"low":298291.1536483047,"close":298605.8623042746},{"time":1788787500,"open":298605.84230075416,"high":299002.49249036406,"low":298298.94683542394,"close":298567.84273391165},{"time":1788787560,"open":298567.84273391165,"high":298976.2424910234,"low":298311.5142950794,"close":298551.1776599542},{"time":1788787620,"open":298551.1776599542,"high":298987.49249074084,"low":298206.5387993593,"close":298388.5521349951},{"time":1788787680,"open":298388.5521349951,"high":298953.74249158846,"low":298233.93638289603,"close":298514.54132095363},{"time":1788787740,"open":298514.54132095363,"high":299062.4924888571,"low":298238.37006619596,"close":298547.34786624345},{"time":1788787800,"open":298547.347865524,"high":299028.7424889842,"low":298184.6702416359,"close":298536.971107693},{"time":1788787860,"open":298536.971107693,"high":298976.2424903029,"low":298208.5154176622,"close":298514.5918178472},{"time":1788787920,"open":298514.5918178472,"high":298912.4924919041,"low":297959.35237449786,"close":298360.9872297617},{"time":1788787980,"open":298360.9872297617,"high":298574.9925003815,"low":297731.23575189704,"close":298082.2254266645},{"time":1788788040,"open":298082.2254266645,"high":298413.74250443175,"low":297411.24904334673,"close":297837.87520424864},{"time":1788788100,"open":297837.87519169773,"high":298233.7424963854,"low":297264.8848677072,"close":297636.81852008455},{"time":1788788160,"open":297636.81852008455,"high":298072.4925004425,"low":297150.3139554277,"close":297506.9914104334},{"time":1788788220,"open":297506.9914104334,"high":298128.7424990272,"low":297080.1874923909,"close":297426.07115176454},{"time":1788788280,"open":297426.07115176454,"high":298211.24249695154,"low":297337.3434027723,"close":297656.523116024},{"time":1788788340,"open":297656.523116024,"high":298211.24249695154,"low":297491.16700738267,"close":297756.4389021369},{"time":1788788400,"open":297756.4513926608,"high":298200.00500636495,"low":297223.64311094466,"close":297595.178415882},{"time":1788788460,"open":297595.178415882,"high":298087.50500447623,"low":297258.7375239119,"close":297567.0600432591},{"time":1788788520,"open":297567.0600432591,"high":298072.5050042244,"low":297258.83808397746,"close":297575.7785886403},{"time":1788788580,"open":297575.7785886403,"high":298035.00500359485,"low":297293.41710819496,"close":297585.4228241798},{"time":1788788640,"open":297585.4228241798,"high":298020.00500334305,"low":297315.5709782149,"close":297589.7542104433},{"time":1788788700,"open":297589.7567123089,"high":298042.5075093927,"low":297261.9293045691,"close":297556.27736578905},{"time":1788788760,"open":297556.27736578905,"high":297967.507507503,"low":297151.1994928265,"close":297483.9630936705},{"time":1788788820,"open":297483.9630936705,"high":297881.25750532985,"low":297104.26115155296,"close":297404.2306650109},{"time":1788788880,"open":297404.2306650109,"high":297922.50750636915,"low":297198.59163653443,"close":297487.3534206426},{"time":1788788940,"open":297487.3534206426,"high":297922.50750636915,"low":297190.5888270144,"close":297481.4132714079},{"time":1788789000,"open":297481.4057761524,"high":297881.25,"low":297104.54384765803,"close":297397.66734831757},{"time":1788789060,"open":297397.66734831757,"high":297862.5,"low":297144.465778773,"close":297425.3082347637},{"time":1788789120,"open":297425.3082347637,"high":297945.0,"low":297122.78714046854,"close":297422.226181785},{"time":1788789180,"open":297422.226181785,"high":298110.0,"low":297231.1328513092,"close":297561.1404652076},{"time":1788789240,"open":297561.1404652076,"high":298207.5,"low":297386.2901447116,"close":297719.19821137085},{"time":1788789300,"open":297719.19821137085,"high":298158.75,"low":297387.3001455998,"close":297701.89799325616},{"time":1788789360,"open":297701.89799325616,"high":298110.0,"low":297317.0858107443,"close":297630.1967205273},{"time":1788789420,"open":297630.1967205273,"high":298061.25,"low":297342.9125007367,"close":297620.6092915441},{"time":1788789480,"open":297620.6092915441,"high":298061.25,"low":297325.18806774355,"close":297607.16259843577},{"time":1788789540,"open":297607.16259843577,"high":298008.75,"low":297276.05745972076,"close":297560.48894475447},{"time":1788789600,"open":297560.48894475447,"high":298068.75,"low":297185.38685652264,"close":297525.95422933315},{"time":1788789660,"open":297525.95422933315,"high":298080.0,"low":297305.8610352861,"close":297589.94819842116},{"time":1788789720,"open":297589.94819842116,"high":298110.0,"low":297333.96619173797,"close":297642.9165746529},{"time":1788789780,"open":297642.9165746529,"high":298110.0,"low":297415.71247028216,"close":297673.7605311768},{"time":1788789840,"open":297673.7605311768,"high":298057.5,"low":297190.00581870286,"close":297536.49610911874},{"time":1788789900,"open":297536.50110559765,"high":297915.005002835,"low":297004.83587086014,"close":297359.67573537864},{"time":1788789960,"open":297359.67573537864,"high":297761.25500025315,"low":296616.37709737365,"close":297018.38005334366},{"time":1788790020,"open":297018.38005334366,"high":297953.30561675987,"low":296464.59875735454,"close":296872.7750558697},{"time":1788790080,"open":296872.7750558697,"high":297382.50499389286,"low":296434.8498268972,"close":296754.9423848119},{"time":1788790140,"open":296754.9423848119,"high":297251.25499168877,"low":296401.17662400106,"close":296723.2238583594},{"time":1788790200,"open":296723.2063786709,"high":297508.3068620951,"low":296490.3052546047,"close":296840.32218521956},{"time":1788790260,"open":296840.32218521956,"high":297491.2374707866,"low":296642.46995961777,"close":296982.7582740759},{"time":1788790320,"open":296982.7582740759,"high":297371.23747584055,"low":296577.3186191924,"close":296903.0329756149},{"time":1788790380,"open":296903.0329756149,"high":297258.7374805786,"low":296413.8568480204,"close":296720.6729331658},{"time":1788790440,"open":296720.6729331658,"high":297303.7374786834,"low":296435.30980922974,"close":296802.6353049205},{"time":1788790500,"open":296802.65030553326,"high":297356.4956237716,"low":296531.56074994756,"close":296813.3006469981},{"time":1788790560,"open":296813.3006469981,"high":297423.7525056331,"low":296556.0978505516,"close":296894.0206474558},{"time":1788790620,"open":296894.0206474558,"high":297453.75250588584,"low":296516.1851646917,"close":296936.4182508162},{"time":1788790680,"open":296936.4182508162,"high":297270.00250433787,"low":296346.09865936456,"close":296554.19064647856},{"time":1788790740,"open":296554.19064647856,"high":297176.25250354805,"low":296455.0463171994,"close":296713.73516422213},{"time":1788790800,"open":296713.737662956,"high":297131.2550054189,"low":296291.5173195335,"close":296531.3331111084},{"time":1788790860,"open":296531.3331111084,"high":297060.0050042186,"low":296162.6090830643,"close":296526.1133408391},{"time":1788790920,"open":296526.1133408391,"high":297108.75500503986,"low":296226.88749400293,"close":296576.807526599},{"time":1788790980,"open":296576.807526599,"high":297037.5050038396,"low":296227.7296016566,"close":296562.34066464857},{"time":1788791040,"open":296562.34066464857,"high":297041.25500390277,"low":296215.90211494674,"close":296512.03182648134},{"time":1788791100,"open":296512.0268314938,"high":297071.25,"low":296239.82950137707,"close":296568.22336937883},{"time":1788791160,"open":296568.22336937883,"high":297116.25,"low":296371.1045429656,"close":296651.08401002164},{"time":1788791220,"open":296651.08401002164,"high":297060.0,"low":296187.65980613,"close":296517.1467228102},{"time":1788791280,"open":296517.1467228102,"high":297048.75,"low":296265.9045912141,"close":296555.1473698032},{"time":1788791340,"open":296555.1473698032,"high":296951.25,"low":296141.4103962307,"close":296458.48387092294},{"time":1788791400,"open":296458.4813723412,"high":296921.247497518,"low":296038.78408018005,"close":296379.9089364108},{"time":1788791460,"open":296379.9089364108,"high":297044.99749647506,"low":296034.9867887442,"close":296398.8712081395},{"time":1788791520,"open":296398.8712081395,"high":297101.24749600096,"low":296114.56217663526,"close":296452.06967276975},{"time":1788791580,"open":296452.06967276975,"high":296838.7474982134,"low":296037.11200341134,"close":296413.4948193549},{"time":1788791640,"open":296413.4948193549,"high":297026.2474966331,"low":296013.51235795644,"close":296360.77022798866},{"time":1788791700,"open":296360.77522568137,"high":297030.00250557973,"low":296169.5300867534,"close":296472.0833750373},{"time":1788791760,"open":296472.0833750373,"high":296962.50250501034,"low":296128.91238021874,"close":296418.4990024959},{"time":1788791820,"open":296418.4990024959,"high":297093.75250611745,"low":296226.45707527857,"close":296413.02045812376},{"time":1788791880,"open":296413.02045812376,"high":296921.2525046624,"low":296169.8735468083,"close":296416.38538893696},{"time":1788791940,"open":296416.38538893696,"high":296865.00250418787,"low":296137.80542261014,"close":296350.608652916},{"time":1788792000,"open":296350.60115465045,"high":296857.49499303364,"low":296039.78894285735,"close":296301.55754016945},{"time":1788792060,"open":296301.55754016945,"high":296714.99499543716,"low":296003.22429846996,"close":296326.58684228756},{"time":1788792120,"open":296326.58684228756,"high":296861.24499297043,"low":295845.7820177419,"close":296218.03060416575},{"time":1788792180,"open":296218.03060416575,"high":296951.24499145243,"low":296056.5551477315,"close":296336.9688887763},{"time":1788792240,"open":296336.9688887763,"high":296981.24499094643,"low":296090.58288377285,"close":296390.0394383913},{"time":1788792300,"open":296390.0394391172,"high":296872.49499350775,"low":296034.51278577035,"close":296311.3243624635},{"time":1788792360,"open":296311.3243624635,"high":296996.2449914208,"low":296105.0008949021,"close":296393.1460689219},{"time":1788792420,"open":296393.1460689219,"high":296891.24499319156,"low":296048.73179765505,"close":296328.26508076745},{"time":1788792480,"open":296328.26508076745,"high":296932.4949924959,"low":296127.2985559876,"close":296370.6220180464},{"time":1788792540,"open":296370.6220180464,"high":296999.99499135755,"low":296193.6515063077,"close":296505.59205557825},{"time":1788792600,"open":296505.5945557638,"high":296999.997495712,"low":296293.9436830277,"close":296536.64805805555},{"time":1788792660,"open":296536.64805805555,"high":297078.74749504804,"low":296310.5954629886,"close":296545.76561240014},{"time":1788792720,"open":296545.76561240014,"high":297404.9974922971,"low":296332.68845029554,"close":296801.0526412503},{"time":1788792780,"open":296801.0526412503,"high":297517.49749134853,"low":296699.25551800564,"close":296964.94703836227},{"time":1788792840,"open":296964.94703836227,"high":297712.4974897043,"low":296885.3423755273,"close":297174.88770951255},{"time":1788792900,"open":297174.8952159553,"high":297596.2550077705,"low":296791.9003254318,"close":297082.38023296656},{"time":1788792960,"open":297082.38023296656,"high":297547.5050069501,"low":296851.94135841215,"close":297000.8997597066},{"time":1788793020,"open":297000.8997597066,"high":297517.50500644534,"low":296801.5867284761,"close":297008.5452445081},{"time":1788793080,"open":297008.5452445081,"high":297438.7550051202,"low":296741.9562383851,"close":296964.74387893453},{"time":1788793140,"open":296964.74387893453,"high":297378.7550041105,"low":296714.53608288587,"close":296927.7850435333},{"time":1788793200,"open":296927.7725496351,"high":297423.7424901005,"low":296638.22783340246,"close":296866.1484773615},{"time":1788793260,"open":296866.1484773615,"high":297367.4924915208,"low":296552.65068719,"close":296783.45220236736},{"time":1788793320,"open":296783.45220236736,"high":297393.742490858,"low":296551.8997176897,"close":296802.500198624},{"time":1788793380,"open":296802.500198624,"high":297228.7424950242,"low":296467.61462301336,"close":296726.87173837377},{"time":1788793440,"open":296726.87173837377,"high":297161.2424967286,"low":296432.3508654436,"close":296672.33029033156},{"time":1788793500,"open":296672.33778125804,"high":297108.75,"low":296344.3274342605,"close":296595.08137546905},{"time":1788793560,"open":296595.08137546905,"high":296940.0,"low":296129.1198036432,"close":296426.85848636826},{"time":1788793620,"open":296426.85848636826,"high":297007.5,"low":296182.4880627095,"close":296500.3403308072},{"time":1788793680,"open":296500.3403308072,"high":296906.25,"low":296236.3837118045,"close":296442.5591639905},{"time":1788793740,"open":296442.5591639905,"high":297052.5,"low":296314.8817605761,"close":296539.533228935},{"time":1788793800,"open":296539.52322876186,"high":297097.4899810106,"low":296320.52253779984,"close":296557.28769481095},{"time":1788793860,"open":296557.28769481095,"high":297026.23998341337,"low":296279.3744118765,"close":296515.09201023757},{"time":1788793920,"open":296515.09201023757,"high":296906.23998746014,"low":296230.0500970629,"close":296443.73522891285},{"time":1788793980,"open":296443.73522891285,"high":296939.989986322,"low":296269.5983549448,"close":296492.7729762154},{"time":1788794040,"open":296492.7729762154,"high":296928.7399867014,"low":296178.366413713,"close":296424.8047804464},{"time":1788794100,"open":296424.80977901706,"high":296932.4949937066,"low":296065.40269452316,"close":296361.2434355739},{"time":1788794160,"open":296361.2434355739,"high":296801.24499591946,"low":296074.11737077264,"close":296308.07187905814},{"time":1788794220,"open":296308.07187905814,"high":296808.744995793,"low":295987.8794476029,"close":296255.1425355849},{"time":1788794280,"open":296255.1425355849,"high":296992.32061941066,"low":294944.88634193473,"close":296002.12576465314},{"time":1788794340,"open":296002.12576465314,"high":297311.2449873208,"low":296002.12576465314,"close":296544.14516960504},{"time":1788794400,"open":296544.14516613557,"high":297393.74498245044,"low":296259.82258999906,"close":296635.8293323191},{"time":1788794460,"open":296635.8293323191,"high":297206.2449856139,"low":296250.76773707627,"close":296595.53304027015},{"time":1788794520,"open":296595.53304027015,"high":297052.49498820794,"low":296271.27460174396,"close":296530.7907268373},{"time":1788794580,"open":296530.7907268373,"high":297033.7449885243,"low":296317.9291394604,"close":296526.86522563774},{"time":1788794640,"open":296526.86522563774,"high":297127.49498694256,"low":296351.6791443344,"close":296602.53184969554},{"time":1788794700,"open":296602.5493533017,"high":297150.01252247696,"low":296317.0171780095,"close":296574.51869252353},{"time":1788794760,"open":296574.51869252353,"high":297135.0125218448,"low":296285.7608355221,"close":296564.7628410562},{"time":1788794820,"open":296564.7628410562,"high":296958.7625144173,"low":296272.4492947049,"close":296531.6810142862},{"time":1788794880,"open":296531.6810142862,"high":297015.01251678774,"low":296205.5563377189,"close":296481.6200975803},{"time":1788794940,"open":296481.6200975803,"high":296876.26251094055,"low":296129.2306981632,"close":296343.7972966365},{"time":1788795000,"open":296343.79480396205,"high":296861.26001328137,"low":295909.7701393965,"close":296224.54625274875},{"time":1788795060,"open":296224.54625274875,"high":296700.0100078423,"low":295650.29756716586,"close":295993.6321021118},{"time":1788795120,"open":295993.6321021118,"high":296557.5100030357,"low":295662.39089212904,"close":295876.0786637419},{"time":1788795180,"open":295876.0786637419,"high":296411.2599981027,"low":295476.08383145236,"close":295880.16977000196},{"time":1788795240,"open":295880.16977000196,"high":296336.25999557285,"low":295273.5349993456,"close":295657.3992812197},{"time":1788795300,"open":295657.3793124945,"high":296471.23997643305,"low":295409.34500196145,"close":295744.39986238925},{"time":1788795360,"open":295744.39986238925,"high":296441.2399774473,"low":295370.8477379175,"close":295701.8029371064},{"time":1788795420,"open":295701.8029371064,"high":296201.23998556164,"low":295188.1466454122,"close":295614.2717523721},{"time":1788795480,"open":295614.2717523721,"high":296133.7399878438,"low":295107.27742446,"close":295517.3302355052},{"time":1788795540,"open":295517.3302355052,"high":296167.4899867027,"low":295167.3358694947,"close":295434.9485845643},{"time":1788795600,"open":295434.9485743974,"high":296084.9899793027,"low":294995.1240997025,"close":295381.4548669846},{"time":1788795660,"open":295381.4548669846,"high":296200.3693649344,"low":294879.56938544265,"close":295251.73538329895},{"time":1788795720,"open":295251.73538329895,"high":296200.6326905586,"low":294842.3440506616,"close":295200.61641719315},{"time":1788795780,"open":295200.61641719315,"high":296144.98997727205,"low":295090.3456676909,"close":295362.2876302177},{"time":1788795840,"open":295362.2876302177,"high":296107.4899785412,"low":295124.4144129113,"close":295341.31035404815},{"time":1788795900,"open":295341.32284901256,"high":295938.7525044922,"low":294981.90874299704,"close":295214.88166187925},{"time":1788795960,"open":295214.88166187925,"high":295931.25250442873,"low":294931.64617492893,"close":295217.10229516105},{"time":1788796020,"open":295217.10229516105,"high":296062.50250553945,"low":295050.5717613607,"close":295326.97174606775},{"time":1788796080,"open":295326.97174606775,"high":296171.2525064598,"low":295223.95954493096,"close":295542.38391475746},{"time":1788796140,"open":295542.38391475746,"high":296193.7525066502,"low":295401.28179789206,"close":295610.26914343983},{"time":1788796200,"open":295610.26664172753,"high":296265.0,"low":295390.0155588264,"close":295633.91733284836},{"time":1788796260,"open":295633.91733284836,"high":296223.75,"low":295332.333537392,"close":295602.94616619876},{"time":1788796320,"open":295602.94616619876,"high":296223.75,"low":295376.14761673217,"close":295591.60579125216},{"time":1788796380,"open":295591.60579125216,"high":296085.0,"low":295380.94821337675,"close":295604.30673668126},{"time":1788796440,"open":295604.30673668126,"high":296043.75,"low":295376.2287471019,"close":295558.25593463104},{"time":1788796500,"open":295558.265931533,"high":296208.7600189041,"low":295218.4099204466,"close":295566.8981197259},{"time":1788796560,"open":295566.8981197259,"high":295961.26001053274,"low":295099.71841191355,"close":295354.7022482689},{"time":1788796620,"open":295354.7022482689,"high":296002.510011928,"low":295070.7313021831,"close":295327.7849749584},{"time":1788796680,"open":295327.7849749584,"high":296212.51001903095,"low":295252.52498980385,"close":295621.43353088264},{"time":1788796740,"open":295621.43353088264,"high":296167.5100175089,"low":295302.8434437743,"close":295510.25620292604},{"time":1788796800,"open":295510.25370390975,"high":296355.00751769077,"low":295336.65939883405,"close":295669.6482807145},{"time":1788796860,"open":295669.6482807145,"high":296321.25751683465,"low":295530.4320177159,"close":295734.52144933236},{"time":1788796920,"open":295734.52144933236,"high":296426.2575194982,"low":295549.07570925675,"close":295783.5381898331},{"time":1788796980,"open":295783.5381898331,"high":296478.75752082997,"low":295681.0734412941,"close":295869.84031784034},{"time":1788797040,"open":295869.84031784034,"high":296441.2575198787,"low":295507.7038506774,"close":295799.2058221074},{"time":1788797100,"open":295799.1908212706,"high":296366.2424883825,"low":295437.7309219636,"close":295605.0768070146},{"time":1788797160,"open":295605.0768070146,"high":296287.49249037844,"low":295557.20095603314,"close":295709.90852998826},{"time":1788797220,"open":295709.90852998826,"high":296231.2424918042,"low":295425.5560761767,"close":295547.16059004853},{"time":1788797280,"open":295547.16059004853,"high":296321.242489523,"low":295547.16059004853,"close":295667.69305310346},{"time":1788797340,"open":295667.69305310346,"high":296411.2424872419,"low":295610.91459750215,"close":295792.4480376369},{"time":1788797400,"open":295792.46553352824,"high":296366.2600182133,"low":295664.5449971351,"close":295773.7689905721},{"time":1788797460,"open":295773.7689905721,"high":296287.5100155513,"low":295697.8173891232,"close":295761.49196170847},{"time":1788797520,"open":295761.49196170847,"high":296336.2600171992,"low":295698.53553984954,"close":295808.40832113667},{"time":1788797580,"open":295808.40832113667,"high":296343.76001745276,"low":295756.9836591971,"close":295856.9522685946},{"time":1788797640,"open":295856.9522685946,"high":296343.76001745276,"low":295770.7103739927,"close":295912.21880425507},{"time":1788797700,"open":295912.19380082295,"high":296268.73498135904,"low":295662.61813573615,"close":295784.0549230293},{"time":1788797760,"open":295784.0549230293,"high":296197.4849849709,"low":295479.7725213536,"close":295629.8020840564},{"time":1788797820,"open":295629.8020840564,"high":296257.48498192936,"low":295553.9472252867,"close":295648.7993663213},{"time":1788797880,"open":295648.7993663213,"high":296287.48498040857,"low":295594.467527873,"close":295805.50216883497},{"time":1788797940,"open":295805.50216883497,"high":296291.23498021846,"low":295681.22069596103,"close":295781.3229633364},{"time":1788798000,"open":295781.3404566726,"high":296272.5025035538,"low":295665.37749842356,"close":295750.0236880829},{"time":1788798060,"open":295750.0236880829,"high":296227.5025031736,"low":295601.87940805336,"close":295702.264895301},{"time":1788798120,"open":295702.264895301,"high":296175.00250272994,"low":295499.42310633825,"close":295612.7628020784},{"time":1788798180,"open":295612.7628020784,"high":296276.25250358554,"low":295524.8649972362,"close":295676.1596018224},{"time":1788798240,"open":295676.1596018224,"high":296122.5025022863,"low":295474.1116005186,"close":295585.0068450678},{"time":1788798300,"open":295585.00434732344,"high":296081.25,"low":295437.5805995083,"close":295531.81527133106},{"time":1788798360,"open":295531.81527133106,"high":296208.75,"low":295417.9125,"close":295558.99520734005},{"time":1788798420,"open":295558.99520734005,"high":296070.0,"low":295387.7982598364,"close":295477.8111804677},{"time":1788798480,"open":295477.8111804677,"high":296190.0,"low":295417.09403695725,"close":295568.3197935943},{"time":1788798540,"open":295568.3197935943,"high":296130.0,"low":295433.3860581288,"close":295540.4283051254},{"time":1788798600,"open":295540.42330734484,"high":296171.24499155185,"low":295484.1259685262,"close":295592.7788181853},{"time":1788798660,"open":295592.7788181853,"high":296163.7449916787,"low":295517.129168698,"close":295614.95829594246},{"time":1788798720,"open":295614.95829594246,"high":296538.7449853372,"low":295614.95829594246,"close":295904.05195930664},{"time":1788798780,"open":295904.05195930664,"high":296403.74498762016,"low":295754.7988632802,"close":295865.2431928097},{"time":1788798840,"open":295865.2431928097,"high":296546.24498521036,"low":295750.24759090506,"close":295925.6426009055},{"time":1788798900,"open":295925.65510638244,"high":296712.45305841765,"low":295824.8115383192,"close":295990.2750205757},{"time":1788798960,"open":295990.2750205757,"high":296565.00751738856,"low":295946.6039601415,"close":296063.5752868352},{"time":1788799020,"open":296063.5752868352,"high":296835.00752423255,"low":296021.46696943947,"close":296204.7729328294},{"time":1788799080,"open":296204.7729328294,"high":296775.00752271165,"low":296116.5040431532,"close":296225.457368962},{"time":1788799140,"open":296225.457368962,"high":296831.2575241375,"low":296178.5583649136,"close":296278.3380547207},{"time":1788799200,"open":296278.3255448762,"high":296684.9949934149,"low":296144.2713646629,"close":296235.008274935},{"time":1788799260,"open":296235.008274935,"high":296812.4949912633,"low":296146.90011770127,"close":296263.45413563587},{"time":1788799320,"open":296263.45413563587,"high":296793.74499157973,"low":295902.44208993914,"close":296283.6240612642},{"time":1788799380,"open":296283.6240612642,"high":296767.4949920227,"low":296157.80623203213,"close":296279.36531961535},{"time":1788799440,"open":296279.36531961535,"high":296662.4949937946,"low":296111.6408236377,"close":296230.6358184037},{"time":1788799500,"open":296230.65331377595,"high":296790.01252005104,"low":296115.2135808602,"close":296237.6680643338},{"time":1788799560,"open":296237.6680643338,"high":296685.0125156216,"low":296092.0088908069,"close":296198.7402544269},{"time":1788799620,"open":296198.7402544269,"high":296598.76251198316,"low":296056.3906338596,"close":296134.38980138773},{"time":1788799680,"open":296134.38980138773,"high":296610.01251245773,"low":296020.9681933369,"close":296117.8422795975},{"time":1788799740,"open":296117.8422795975,"high":296527.5125089775,"low":296082.7748649514,"close":296137.1425805085},{"time":1788799800,"open":296137.1300879987,"high":296677.5,"low":296037.4444017505,"close":296120.0618945868},{"time":1788799860,"open":296120.0618945868,"high":296673.75,"low":296027.09987236105,"close":296117.75381088484},{"time":1788799920,"open":296117.75381088484,"high":296692.5,"low":296117.75381088484,"close":296225.6679590481},{"time":1788799980,"open":296225.6679590481,"high":296718.75,"low":296141.49720215966,"close":296238.0255771407},{"time":1788800040,"open":296238.0255771407,"high":296756.25,"low":296130.0533245966,"close":296199.7870193778},{"time":1788800100,"open":296199.78951859433,"high":296703.7525034688,"low":296111.3103077672,"close":296209.0973059513},{"time":1788800160,"open":296209.0973059513,"high":296655.0025030575,"low":296099.20412633446,"close":296179.8243710653},{"time":1788800220,"open":296179.8243710653,"high":296718.7525035954,"low":296087.07922261,"close":296220.346495936},{"time":1788800280,"open":296220.346495936,"high":296763.75250397506,"low":296039.11831536924,"close":296183.35378852946},{"time":1788800340,"open":296183.35378852946,"high":296748.75250384846,"low":296068.6552636198,"close":296224.3135296749},{"time":1788800400,"open":296224.3060297292,"high":296763.7449903716,"low":296195.3153142255,"close":296263.2005470595},{"time":1788800460,"open":296263.2005470595,"high":296722.4949910679,"low":296138.61579014943,"close":296259.2589412963},{"time":1788800520,"open":296259.2589412963,"high":296711.2449912578,"low":296152.2103383045,"close":296245.09538935573},{"time":1788800580,"open":296245.09538935573,"high":296816.2449894853,"low":296180.1817947067,"close":296259.00714163005},{"time":1788800640,"open":296259.00714163005,"high":296707.4949913211,"low":296193.165174622,"close":296268.603995934},{"time":1788800700,"open":296268.5989994613,"high":296936.23997972737,"low":296203.23115283984,"close":296349.83167697856},{"time":1788800760,"open":296349.83167697856,"high":296943.7399794743,"low":296215.0676243062,"close":296397.8606378852},{"time":1788800820,"open":296397.8606378852,"high":296969.9899785884,"low":296316.4240254473,"close":296464.8967402827},{"time":1788800880,"open":296464.8967402827,"high":297052.48997580446,"low":296380.5575243574,"close":296458.88597344834},{"time":1788800940,"open":296458.88597344834,"high":297011.23997719644,"low":296398.6706538482,"close":296519.09090509836},{"time":1788801000,"open":296519.10840962606,"high":297086.25751267397,"low":296417.75721720944,"close":296533.1389164509},{"time":1788801060,"open":296533.1389164509,"high":297338.4242583549,"low":296506.0065373777,"close":296579.0984062502},{"time":1788801120,"open":296579.0984062502,"high":297082.5075125791,"low":296504.3699979593,"close":296601.8610655034},{"time":1788801180,"open":296601.8610655034,"high":297157.5075144757,"low":296504.3699979593,"close":296635.99225043313},{"time":1788801240,"open":296635.99225043313,"high":297322.5075186482,"low":296635.99225043313,"close":296743.48954836716},{"time":1788801300,"open":296743.49204366805,"high":297176.2600138898,"low":296548.95269547607,"close":296677.1111132524},{"time":1788801360,"open":296677.1111132524,"high":297202.5100147744,"low":296588.5782610867,"close":296689.12372862746},{"time":1788801420,"open":296689.12372862746,"high":297183.76001414255,"low":296627.98563164624,"close":296721.48124924523},{"time":1788801480,"open":296721.48124924523,"high":297202.5100147744,"low":296659.787056857,"close":296729.1368349387},{"time":1788801540,"open":296729.1368349387,"high":297165.01001351076,"low":296620.60302098474,"close":296695.5267775735},{"time":1788801600,"open":296695.5092820592,"high":297221.2424888905,"low":296670.4652134488,"close":296756.14214340906},{"time":1788801660,"open":296756.14214340906,"high":297281.2424873742,"low":296509.8059768186,"close":296687.5355827403},{"time":1788801720,"open":296687.5355827403,"high":297187.4924897434,"low":296532.6535568815,"close":296653.85525271564},{"time":1788801780,"open":296653.85525271564,"high":297153.7424905963,"low":296555.1743972907,"close":296676.9309133236},{"time":1788801840,"open":296676.9309133236,"high":297063.7424928707,"low":296485.9623288532,"close":296584.5625049688},{"time":1788801900,"open":296584.5774976782,"high":297131.2575115097,"low":296458.0814156477,"close":296571.9197448371},{"time":1788801960,"open":296571.9197448371,"high":297056.2575096137,"low":296486.38151508925,"close":296564.62238123704},{"time":1788802020,"open":296564.62238123704,"high":297067.5075098981,"low":296484.2387418531,"close":296596.07175020763},{"time":1788802080,"open":296596.07175020763,"high":297202.50751331093,"low":296506.9232652157,"close":296676.1870227931},{"time":1788802140,"open":296676.1870227931,"high":297213.75751359534,"low":296557.60200275795,"close":296682.4032498875},{"time":1788802200,"open":296682.39824895584,"high":297086.252502633,"low":296568.38157127926,"close":296649.91370634956},{"time":1788802260,"open":296649.91370634956,"high":297041.2525022539,"low":296568.6782254666,"close":296647.96106381103},{"time":1788802320,"open":296647.96106381103,"high":297067.50250247505,"low":296524.3407123048,"close":296623.24034011463},{"time":1788802380,"open":296623.24034011463,"high":297090.0025026646,"low":296503.4201350903,"close":296618.9239718439},{"time":1788802440,"open":296618.9239718439,"high":296988.75250181166,"low":296426.91227459384,"close":296532.8277124325},{"time":1788802500,"open":296532.82771338103,"high":296955.00250247726,"low":296456.661861882,"close":296518.82317018486},{"time":1788802560,"open":296518.82317018486,"high":297108.7525037729,"low":296377.9603402644,"close":296525.4764423354},{"time":1788802620,"open":296525.4764423354,"high":297086.2525035833,"low":296525.4764423354,"close":296625.9497030551},{"time":1788802680,"open":296625.9497030551,"high":297213.7525046578,"low":296555.3912593676,"close":296666.2019284617},{"time":1788802740,"open":296666.2019284617,"high":297221.252504721,"low":296575.72363920114,"close":296712.78189264366},{"time":1788802800,"open":296712.76439227816,"high":297254.9849726593,"low":296577.8152675336,"close":296697.6305613611},{"time":1788802860,"open":296697.6305613611,"high":297277.48497152183,"low":296653.08247996646,"close":296738.10823028855},{"time":1788802920,"open":296738.10823028855,"high":297318.7349694365,"low":296650.645583601,"close":296798.97608843126},{"time":1788802980,"open":296798.97608843126,"high":297284.98497114267,"low":296663.12877312244,"close":296791.4458848443},{"time":1788803040,"open":296791.4458848443,"high":297217.4849745551,"low":296686.7204086538,"close":296729.54920129286},{"time":1788803100,"open":296729.561702879,"high":297284.99749613,"low":296676.34541500936,"close":296774.91839580284},{"time":1788803160,"open":296774.91839580284,"high":297262.4974963195,"low":296705.3297425716,"close":296806.7781495208},{"time":1788803220,"open":296806.7781495208,"high":297326.24749578256,"low":296710.6073076163,"close":296808.86633267987},{"time":1788803280,"open":296808.86633267987,"high":297209.9974967617,"low":296667.7038620958,"close":296766.77872226504},{"time":1788803340,"open":296766.77872226504,"high":297314.9974958773,"low":296666.1372788218,"close":296761.55411593174},{"time":1788803400,"open":296761.5491163137,"high":297408.74248456623,"low":296761.5491163137,"close":296893.4661711758},{"time":1788803460,"open":296893.4661711758,"high":297502.4924821972,"low":296785.07128733234,"close":296947.84565369866},{"time":1788803520,"open":296947.84565369866,"high":297479.99248276575,"low":296824.8674993206,"close":296967.5297507282},{"time":1788803580,"open":296967.5297507282,"high":297404.992484661,"low":296824.9688247274,"close":296899.32774750463},{"time":1788803640,"open":296899.32774750463,"high":297431.24248399766,"low":296766.55056045426,"close":296931.5920938549},{"time":1788803700,"open":296931.59709779406,"high":297318.74749730394,"low":296736.6479446978,"close":296818.9041963324},{"time":1788803760,"open":296818.9041963324,"high":297333.7474971777,"low":296795.1446005108,"close":296865.90602071275},{"time":1788803820,"open":296865.90602071275,"high":297296.24749749334,"low":296770.8986320798,"close":296825.3671026784},{"time":1788803880,"open":296825.3671026784,"high":297401.2474966095,"low":296734.9197232783,"close":296811.26405922306},{"time":1788803940,"open":296811.26405922306,"high":297356.2474969883,"low":296811.26405922306,"close":296870.7725230745},{"time":1788804000,"open":296870.76252467866,"high":297506.23747592745,"low":296808.7891080267,"close":296974.9648702642},{"time":1788804060,"open":296974.9648702642,"high":297416.23747971613,"low":296865.15930379933,"close":296948.52144036454},{"time":1788804120,"open":296948.52144036454,"high":297337.4874830313,"low":296751.9221763369,"close":296888.54579550325},{"time":1788804180,"open":296888.54579550325,"high":297281.23748539924,"low":296735.18777938635,"close":296821.6767616372},{"time":1788804240,"open":296821.6767616372,"high":297292.48748492566,"low":292859.32845153194,"close":296707.67241120816},{"time":1788804300,"open":296707.69989145396,"high":297288.76501914597,"low":296707.69989145396,"close":296816.9607893818},{"time":1788804360,"open":296816.9607893818,"high":297386.2650240717,"low":296700.9523344459,"close":296848.00013702095},{"time":1788804420,"open":296848.00013702095,"high":297498.76502975525,"low":296755.04286802985,"close":296882.80263973714},{"time":1788804480,"open":296882.80263973714,"high":297341.26502179826,"low":296649.95799264935,"close":296803.7473957236},{"time":1788804540,"open":296803.7473957236,"high":297352.51502236666,"low":296668.9542846819,"close":296779.16051464976},{"time":1788804600,"open":296779.1480207217,"high":297352.5025043012,"low":296700.7507855366,"close":296832.24552067224},{"time":1788804660,"open":296832.24552067224,"high":297375.0025044907,"low":296735.42505161365,"close":296866.0493604033},{"time":1788804720,"open":296866.0493604033,"high":297412.50250480656,"low":296834.10584958625,"close":296948.46341434633},{"time":1788804780,"open":296948.46341434633,"high":297412.50250480656,"low":296694.7666086706,"close":296872.861097426},{"time":1788804840,"open":296872.861097426,"high":297292.5025037959,"low":296737.1892624852,"close":296844.1473171337},{"time":1788804900,"open":296844.1548142393,"high":297341.26001386694,"low":296779.9511222855,"close":296813.9384197871},{"time":1788804960,"open":296813.9384197871,"high":297330.01001348806,"low":296787.0546949363,"close":296873.3041683384},{"time":1788805020,"open":296873.3041683384,"high":297322.51001323544,"low":296729.6361237398,"close":296869.6542319169},{"time":1788805080,"open":296869.6542319169,"high":297303.760012604,"low":296739.4400344119,"close":296851.3549081543},{"time":1788805140,"open":296851.3549081543,"high":297412.5100162665,"low":296742.7308620456,"close":296908.5047974415},{"time":1788805200,"open":296908.49729772675,"high":297345.00250325265,"low":296812.7907175628,"close":296934.5674057908},{"time":1788805260,"open":296934.5674057908,"high":297345.00250325265,"low":296819.0534838396,"close":296895.4227488945},{"time":1788805320,"open":296895.4227488945,"high":297345.00250325265,"low":296705.4023481837,"close":296864.34047392017},{"time":1788805380,"open":296864.34047392017,"high":297210.00250211614,"low":296578.14868507173,"close":296773.0537426517},{"time":1788805440,"open":296773.0537426517,"high":297150.002501611,"low":296604.7051881226,"close":296739.211466584},{"time":1788805500,"open":296739.2114680499,"high":297311.2525044373,"low":296644.0103253718,"close":296783.1703752957},{"time":1788805560,"open":296783.1703752957,"high":297251.2525039319,"low":296664.25603214675,"close":296763.4948601093},{"time":1788805620,"open":296763.4948601093,"high":297206.25250355277,"low":296575.3436364578,"close":296716.9339629754},{"time":1788805680,"open":296716.9339629754,"high":297142.5025030158,"low":296593.2564988651,"close":296706.44018186734},{"time":1788805740,"open":296706.44018186734,"high":297146.25250304735,"low":296614.1401526882,"close":296711.6663596642},{"time":1788805800,"open":296711.6663597362,"high":297153.7525031826,"low":296566.36918525846,"close":296722.6543002968},{"time":1788805860,"open":296722.6543002968,"high":297116.25250286673,"low":296579.49828246457,"close":296671.63719043357},{"time":1788805920,"open":296671.63719043357,"high":297116.25250286673,"low":296504.3422386973,"close":296626.3984682473},{"time":1788805980,"open":296626.3984682473,"high":297018.7525020454,"low":296468.65287706594,"close":296593.3507847211},{"time":1788806040,"open":296593.3507847211,"high":297086.25250261405,"low":296430.3984942713,"close":296482.68847460236},{"time":1788806100,"open":296482.70096944005,"high":297198.76502857695,"low":296482.70096944005,"close":296632.52893091866},{"time":1788806160,"open":296632.52893091866,"high":297210.0150291458,"low":296565.00021684077,"close":296683.04196126584},{"time":1788806220,"open":296683.04196126584,"high":297108.76502402587,"low":296511.0482420715,"close":296625.4804027959},{"time":1788806280,"open":296625.4804027959,"high":297030.0150200437,"low":296489.46209507243,"close":296589.030415168},{"time":1788806340,"open":296589.030415168,"high":297048.76502099185,"low":296468.7994571654,"close":296599.01378703077},{"time":1788806400,"open":296599.00128817046,"high":297030.0025030207,"low":296507.045911325,"close":296612.29901606165},{"time":1788806460,"open":296612.29901606165,"high":297037.5025030839,"low":296500.57837314624,"close":296629.2765056156},{"time":1788806520,"open":296629.2765056156,"high":297247.50250485353,"low":296531.42359580763,"close":296682.43230006157},{"time":1788806580,"open":296682.43230006157,"high":297198.75250444276,"low":296536.4752667813,"close":296699.97574749566},{"time":1788806640,"open":296699.97574749566,"high":297258.75250494835,"low":296581.68912726775,"close":296743.6401794012},{"time":1788806700,"open":296743.63267916156,"high":297202.4949926369,"low":296653.0740897163,"close":296786.84600824263},{"time":1788806760,"open":296786.84600824263,"high":297187.4949928896,"low":296634.1003913451,"close":296767.2224307721},{"time":1788806820,"open":296767.2224307721,"high":297206.2449925737,"low":296608.3631926805,"close":296771.4809066975},{"time":1788806880,"open":296771.4809066975,"high":297299.99499099416,"low":296615.0178581069,"close":296787.6496488417},{"time":1788806940,"open":296787.6496488417,"high":297483.7449878983,"low":296660.75930071954,"close":296912.5568969027},{"time":1788807000,"open":296912.55939884856,"high":297479.9974946889,"low":296846.5606296173,"close":296996.60717449995},{"time":1788807060,"open":296996.60717449995,"high":297464.99749481527,"low":296790.54651941534,"close":296913.93188646436},{"time":1788807120,"open":296913.93188646436,"high":297716.46840138495,"low":296891.39417958754,"close":297019.5756786359},{"time":1788807180,"open":297019.5756786359,"high":297494.9974945626,"low":296860.77749298495,"close":297026.2128434711},{"time":1788807240,"open":297026.2128434711,"high":297442.49749500473,"low":296937.1263908851,"close":297024.03875745117},{"time":1788807300,"open":297024.05375630327,"high":297442.5125149877,"low":296923.0800477204,"close":297057.16495605785},{"time":1788807360,"open":297057.16495605785,"high":297416.2625138833,"low":296724.1184473064,"close":296994.53012278775},{"time":1788807420,"open":296994.53012278775,"high":297330.0125102543,"low":296691.67439509,"close":296826.73071986664},{"time":1788807480,"open":296826.73071986664,"high":297442.5125149877,"low":296768.59289510164,"close":296958.73990775086},{"time":1788807540,"open":296958.73990775086,"high":297375.01251214766,"low":296799.9506275315,"close":296908.49998833775},{"time":1788807600,"open":296908.4849965862,"high":297371.24749687215,"low":296806.36117718363,"close":296949.9056406521},{"time":1788807660,"open":296949.9056406521,"high":297296.2474975035,"low":296764.3080959135,"close":296918.3209322477},{"time":1788807720,"open":296918.3209322477,"high":297344.9974970931,"low":296751.00526552554,"close":296861.89706016687},{"time":1788807780,"open":296861.89706016687,"high":297258.74749781913,"low":296445.7100046629,"close":296774.70793330553},{"time":1788807840,"open":296774.70793330553,"high":297374.9974968406,"low":296701.7835700478,"close":296839.225961744},{"time":1788807900,"open":296839.2259608452,"high":297348.74749616114,"low":296750.9280657942,"close":296877.48918578983},{"time":1788807960,"open":296877.48918578983,"high":297333.74749628745,"low":296779.22428134346,"close":296889.6094915572},{"time":1788808020,"open":296889.6094915572,"high":297299.9974965717,"low":296747.45482627145,"close":296888.1251256552},{"time":1788808080,"open":296888.1251256552,"high":297296.24749660323,"low":296723.44105366204,"close":296834.4537071496},{"time":1788808140,"open":296834.4537071496,"high":297277.49749676115,"low":296660.77795782615,"close":296797.0444948554},{"time":1788808200,"open":296797.05199201644,"high":297322.5050068163,"low":296684.36318090494,"close":296824.0976003301},{"time":1788808260,"open":296824.0976003301,"high":297221.2550051113,"low":296706.7774427791,"close":296808.3625505744},{"time":1788808320,"open":296808.3625505744,"high":297213.75500498497,"low":296732.6594770829,"close":296808.0417149807},{"time":1788808380,"open":296808.0417149807,"high":297236.25500536384,"low":296712.6711397096,"close":296809.4128233548},{"time":1788808440,"open":296809.4128233548,"high":297225.00500517443,"low":296738.968751641,"close":296826.285278502},{"time":1788808500,"open":296826.2727813393,"high":297228.7424911299,"low":296739.87965967704,"close":296840.9608978686},{"time":1788808560,"open":296840.9608978686,"high":297333.74248847726,"low":296768.3597941853,"close":296864.1168307117},{"time":1788808620,"open":296864.1168307117,"high":297311.24248904566,"low":296739.3365346787,"close":296852.45462455775},{"time":1788808680,"open":296852.45462455775,"high":297311.24248904566,"low":296785.42722569435,"close":296889.79352565826},{"time":1788808740,"open":296889.79352565826,"high":297314.99248895096,"low":296774.4286577687,"close":296870.8486017832},{"time":1788808800,"open":296870.86110074184,"high":297322.50500673533,"low":296764.791333686,"close":296866.22434638574},{"time":1788808860,"open":296866.22434638574,"high":297420.0050083772,"low":296783.6349194935,"close":296904.22906425816},{"time":1788808920,"open":296904.22906425816,"high":297506.2550098296,"low":296879.6206860265,"close":297019.1603105191},{"time":1788808980,"open":297019.1603105191,"high":297491.25500957697,"low":296946.3388495045,"close":297074.30184589006},{"time":1788809040,"open":297074.30184589006,"high":297603.7550114714,"low":296957.32050220435,"close":297078.2215884883},{"time":1788809100,"open":297078.2190855172,"high":297551.2525036308,"low":296937.5888680543,"close":297082.27859189734},{"time":1788809160,"open":297082.27859189734,"high":297465.0025029051,"low":296941.1166536769,"close":297027.1753372047},{"time":1788809220,"open":297027.1753372047,"high":297551.2525036308,"low":296953.1296765289,"close":297061.1726316095},{"time":1788809280,"open":297061.1726316095,"high":297521.2525033784,"low":296951.725856347,"close":297068.3329939065},{"time":1788809340,"open":297068.3329939065,"high":297521.2525033784,"low":296932.783010192,"close":297060.6509153402},{"time":1788809400,"open":297060.65341523103,"high":297611.2550086601,"low":296998.3682745192,"close":297102.680000031},{"time":1788809460,"open":297102.680000031,"high":297656.2550094174,"low":297004.72341172147,"close":297121.666960106},{"time":1788809520,"open":297121.666960106,"high":298121.25501724315,"low":297052.8764937362,"close":297407.2828015586},{"time":1788809580,"open":297407.2828015586,"high":297930.0050140245,"low":297283.5363896574,"close":297405.7583541169},{"time":1788809640,"open":297405.7583541169,"high":298262.16880639055,"low":297304.3559657931,"close":297472.6269267152},{"time":1788809700,"open":297472.62442056666,"high":298241.2525066386,"low":297393.4676460811,"close":297623.2565970715},{"time":1788809760,"open":297623.2565970715,"high":298200.0025062919,"low":297515.24736284703,"close":297679.7391292532},{"time":1788809820,"open":297679.7391292532,"high":298125.0025056615,"low":297485.8332738392,"close":297635.6416142079},{"time":1788809880,"open":297635.6416142079,"high":298031.2525048736,"low":297488.37410370115,"close":297600.0438514408},{"time":1788809940,"open":297600.0438514408,"high":298076.2525052518,"low":297478.81107998855,"close":297581.3775265044},{"time":1788810000,"open":297581.3875233996,"high":297937.51251294446,"low":297453.1275623675,"close":297530.0181468863},{"time":1788810060,"open":297530.0181468863,"high":297975.01251451945,"low":297352.8079006225,"close":297498.74238247314},{"time":1788810120,"open":297498.74238247314,"high":297937.51251294446,"low":297383.1854943045,"close":297471.1706094927},{"time":1788810180,"open":297471.1706094927,"high":297900.01251136954,"low":297409.0818969358,"close":297498.28846963495},{"time":1788810240,"open":297498.28846963495,"high":297900.01251136954,"low":297416.45745140285,"close":297484.48123332363},{"time":1788810300,"open":297484.48123651056,"high":297960.0125170815,"low":297398.93035217276,"close":297495.77864435565},{"time":1788810360,"open":297495.77864435565,"high":298031.26252007467,"low":297362.3047453589,"close":297517.0683632856},{"time":1788810420,"open":297517.0683632856,"high":297900.01251456095,"low":297398.7411773321,"close":297478.25405999454},{"time":1788810480,"open":297478.25405999454,"high":297900.01251456095,"low":297398.51920701395,"close":297475.8367138116},{"time":1788810540,"open":297475.8367138116,"high":298035.0125202322,"low":297370.61143712257,"close":297504.58614028373},{"time":1788810600,"open":297504.5736423343,"high":298072.5,"low":297465.4152503502,"close":297577.9674300394},{"time":1788810660,"open":297577.9674300394,"high":298050.0,"low":297476.85313255305,"close":297583.27347303537},{"time":1788810720,"open":297583.27347303537,"high":298080.0,"low":297495.99598160473,"close":297596.3969654874},{"time":1788810780,"open":297596.3969654874,"high":298087.5,"low":297501.5396253835,"close":297600.2487831851},{"time":1788810840,"open":297600.2487831851,"high":298080.0,"low":297456.60594158666,"close":297568.7842648158},{"time":1788810900,"open":297568.7842648158,"high":297956.25,"low":297414.76725917694,"close":297580.2835798442},{"time":1788810960,"open":297580.2835798442,"high":297971.25,"low":297427.43902093807,"close":297504.91523410263},{"time":1788811020,"open":297504.91523410263,"high":297982.5,"low":297448.1170889966,"close":297538.769370014},{"time":1788811080,"open":297538.769370014,"high":297918.75,"low":297402.46340909554,"close":297490.07607596624},{"time":1788811140,"open":297490.07607596624,"high":298053.75,"low":297403.3245676134,"close":297524.72536494373},{"time":1788811200,"open":297524.72286524065,"high":298113.7474953481,"low":297466.3748132217,"close":297577.5865856018},{"time":1788811260,"open":297577.5865856018,"high":298012.49749619875,"low":297440.2825894934,"close":297570.64202182915},{"time":1788811320,"open":297570.64202182915,"high":297952.4974967029,"low":297416.88766960334,"close":297519.7759349527},{"time":1788811380,"open":297519.7759349527,"high":297959.99749663984,"low":297362.5603146792,"close":297484.7968930524},{"time":1788811440,"open":297484.7968930524,"high":297899.997497144,"low":297331.19418719085,"close":297445.93674047175},{"time":1788811500,"open":297445.9392395129,"high":297776.25,"low":297133.59671645623,"close":297304.17091369804},{"time":1788811560,"open":297304.17091369804,"high":297675.0,"low":297085.7957878596,"close":297192.2536027495},{"time":1788811620,"open":297192.2536027495,"high":297510.0,"low":296994.07459946815,"close":297088.0114381014},{"time":1788811680,"open":297088.0114381014,"high":297675.0,"low":296935.1275145916,"close":297097.4810171771},{"time":1788811740,"open":297097.4810171771,"high":297615.0,"low":297047.85,"close":297165.05438432255},{"time":1788811800,"open":297165.04688587773,"high":297562.49249152635,"low":296981.31496512506,"close":297073.4962670201},{"time":1788811860,"open":297073.4962670201,"high":297547.4924919048,"low":297054.61824085895,"close":297129.90470985556},{"time":1788811920,"open":297129.90470985556,"high":297494.99249322957,"low":296913.0704372303,"close":297057.1647938157},{"time":1788811980,"open":297057.1647938157,"high":297536.2424921887,"low":296975.94878556835,"close":297056.01998744596},{"time":1788812040,"open":297056.01998744596,"high":297558.742491621,"low":296939.4872944872,"close":297015.95077749057},{"time":1788812100,"open":297015.9582721732,"high":297510.0,"low":296950.8340277103,"close":297062.40591301455},{"time":1788812160,"open":297062.40591301455,"high":297525.0,"low":296948.7607445713,"close":297040.2790091394},{"time":1788812220,"open":297040.2790091394,"high":297525.0,"low":297014.7211610409,"close":297077.000188158},{"time":1788812280,"open":297077.000188158,"high":297570.0,"low":297029.5602482901,"close":297093.10736132157},{"time":1788812340,"open":297093.10736132157,"high":297600.0,"low":297093.10736132157,"close":297162.4435839035},{"time":1788812400,"open":297162.4460835359,"high":297555.00250293454,"low":296991.2609165553,"close":297087.72757340915},{"time":1788812460,"open":297087.72757340915,"high":297525.00250268215,"low":296953.98265171377,"close":297041.32749180606},{"time":1788812520,"open":297041.32749180606,"high":297405.0025016728,"low":296841.73727710743,"close":296962.70480719453},{"time":1788812580,"open":296962.70480719453,"high":297333.7525010734,"low":296804.3137449308,"close":296873.0323779922},{"time":1788812640,"open":296873.0323779922,"high":297450.0025020513,"low":296812.6773869901,"close":296934.4683068373},{"time":1788812700,"open":296934.4783080735,"high":297412.512519073,"low":296875.00008763856,"close":296973.580656602},{"time":1788812760,"open":296973.580656602,"high":297375.0125174945,"low":296884.99590133753,"close":296894.3600562444},{"time":1788812820,"open":296894.3600562444,"high":297431.2625198622,"low":296891.75418381963,"close":296944.75029099354},{"time":1788812880,"open":296944.75029099354,"high":297412.512519073,"low":296927.9821899413,"close":296981.9226130859},{"time":1788812940,"open":296981.9226130859,"high":297401.26251859945,"low":296932.1277938243,"close":296981.1287135067},{"time":1788813000,"open":296981.1087142325,"high":297487.492488855,"low":296936.20671206596,"close":296991.05566172535},{"time":1788813060,"open":296991.05566172535,"high":297453.7424897071,"low":296945.5893893547,"close":297015.51145745214},{"time":1788813120,"open":297015.51145745214,"high":297558.742487056,"low":296927.0614968017,"close":297013.44021002797},{"time":1788813180,"open":297013.44021002797,"high":297483.7424889496,"low":297008.0995432017,"close":297055.9945443007},{"time":1788813240,"open":297055.9945443007,"high":297483.7424889496,"low":296961.3055530191,"close":297077.3878058745},{"time":1788813300,"open":297077.38780824107,"high":297491.24249113014,"low":296964.93535329547,"close":297047.9208418773},{"time":1788813360,"open":297047.9208418773,"high":297491.24249113014,"low":296923.3260937833,"close":297037.8986284434},{"time":1788813420,"open":297037.8986284434,"high":297446.24249226594,"low":296919.5134435023,"close":297002.25179714983},{"time":1788813480,"open":297002.25179714983,"high":297412.4924931178,"low":296943.3855133361,"close":296991.063226693},{"time":1788813540,"open":296991.063226693,"high":297061.90500196686,"low":296892.5005688885,"close":296979.69631440396},{"time":1788813600,"open":296979.7013110716,"high":297060.78500002716,"low":296931.00314455054,"close":297001.53689531866},{"time":1788813660,"open":297001.53689531866,"high":297506.24749627826,"low":296909.2924001095,"close":297007.83070146164},{"time":1788813720,"open":297007.83070146164,"high":297461.24749665696,"low":296878.9074823351,"close":297007.50536752585},{"time":1788813780,"open":297007.50536752585,"high":297434.9974968779,"low":296869.9005196534,"close":296972.45286696235},{"time":1788813840,"open":296972.45286696235,"high":297359.99749750906,"low":296763.71316478687,"close":296869.70755746914},{"time":1788813900,"open":296869.7075571903,"high":297371.2474971351,"low":296698.12250280054,"close":296869.4971867288},{"time":1788813960,"open":296869.4971867288,"high":297423.7474966932,"low":296722.9654605111,"close":296902.6033017574},{"time":1788814020,"open":296902.6033017574,"high":297337.4974974191,"low":296827.0173995779,"close":296920.79579777806},{"time":1788814080,"open":296920.79579777806,"high":297528.74749580945,"low":296809.0461277926,"close":296961.83168289496},{"time":1788814140,"open":296961.83168289496,"high":297524.99749584106,"low":296863.2744179244,"close":297004.45050010696},{"time":1788814200,"open":297004.467998818,"high":297502.51502408506,"low":296967.0382527786,"close":297064.75605412014},{"time":1788814260,"open":297064.75605412014,"high":297596.2650288195,"low":296981.26790447347,"close":297132.2104249143},{"time":1788814320,"open":297132.2104249143,"high":297558.7650269257,"low":297023.9265951463,"close":297139.4232168768},{"time":1788814380,"open":297139.4232168768,"high":297555.0150267363,"low":296950.55992035504,"close":297107.10992992803},{"time":1788814440,"open":297107.10992992803,"high":297416.2650197294,"low":296859.7975765127,"close":296965.9439122733},{"time":1788814500,"open":296965.93641202175,"high":297513.75751056575,"low":296893.29939627054,"close":297017.3737403139},{"time":1788814560,"open":297017.3737403139,"high":297480.0075097137,"low":297017.3737403139,"close":297098.0995736124},{"time":1788814620,"open":297098.0995736124,"high":297517.5075106604,"low":296971.8979888855,"close":297071.1272041609},{"time":1788814680,"open":297071.1272041609,"high":297435.0075085777,"low":296958.5567367386,"close":297050.04645757645},{"time":1788814740,"open":297050.04645757645,"high":297487.50750990305,"low":296958.81390820484,"close":297056.8989800043},{"time":1788814800,"open":297056.88148256065,"high":297581.23998394,"low":296976.1684154966,"close":297085.5038143478},{"time":1788814860,"open":297085.5038143478,"high":297554.9899848235,"low":297065.8043688125,"close":297145.22884272074},{"time":1788814920,"open":297145.22884272074,"high":297611.23998293024,"low":296999.9864975457,"close":297125.6321819723},{"time":1788814980,"open":297125.6321819723,"high":297521.2399859595,"low":297004.95569262106,"close":297084.8195510894},{"time":1788815040,"open":297084.8195510894,"high":297524.98998583324,"low":296990.15028793865,"close":297092.03227908415},{"time":1788815100,"open":297092.04977713316,"high":297483.75750834134,"low":296965.5825263326,"close":297067.3492738605},{"time":1788815160,"open":297067.3492738605,"high":297435.00750711095,"low":296944.2730694073,"close":297040.21776258526},{"time":1788815220,"open":297040.21776258526,"high":297408.75750644837,"low":296912.72972701647,"close":297015.7658607556},{"time":1788815280,"open":297015.7658607556,"high":297348.75750493404,"low":296915.0028865752,"close":296956.114603085},{"time":1788815340,"open":296956.114603085,"high":297375.00750559656,"low":296875.6788064405,"close":296967.54332498927},{"time":1788815400,"open":296967.5433283543,"high":297348.75750830345,"low":296834.2199953109,"close":296952.9799030326},{"time":1788815460,"open":296952.9799030326,"high":297468.7575113335,"low":296910.3841279904,"close":296984.00277356344},{"time":1788815520,"open":296984.00277356344,"high":297405.0075097238,"low":296942.6645756488,"close":297001.81753651984},{"time":1788815580,"open":297001.81753651984,"high":297412.5075099132,"low":296855.89609917643,"close":296935.89629407495},{"time":1788815640,"open":296935.89629407495,"high":297596.257514553,"low":296935.89629407495,"close":297089.4519146669},{"time":1788815700,"open":297089.4519123718,"high":297611.2575126326,"low":296854.24338890065,"close":297130.946864746},{"time":1788815760,"open":297130.946864746,"high":297412.50750761555,"low":296956.2694394658,"close":297031.8914443764},{"time":1788815820,"open":297031.8914443764,"high":297461.2575088461,"low":296962.5169899601,"close":297061.3391779306},{"time":1788815880,"open":297061.3391779306,"high":297393.7575071422,"low":296929.0141262669,"close":297030.67689702864},{"time":1788815940,"open":297030.67689702864,"high":297581.2575118753,"low":296937.0483363024,"close":297071.54365848406},{"time":1788816000,"open":297071.5361594755,"high":297495.0,"low":297039.20370859833,"close":297122.323230895},{"time":1788816060,"open":297122.323230895,"high":297615.0,"low":297050.4934502628,"close":297152.0754993294},{"time":1788816120,"open":297152.0754993294,"high":297536.25,"low":297088.35049628856,"close":297133.5425169322},{"time":1788816180,"open":297133.5425169322,"high":297498.75,"low":297078.27183700446,"close":297139.0996206001},{"time":1788816240,"open":297139.0996206001,"high":297498.75,"low":297095.5663272118,"close":297146.7766668224},{"time":1788816300,"open":297146.7841657994,"high":297581.25750994164,"low":297040.68688243796,"close":297136.99934782484},{"time":1788816360,"open":297136.99934782484,"high":297498.7575078596,"low":296974.8614504704,"close":297096.8750373525},{"time":1788816420,"open":297096.8750373525,"high":297457.5075068186,"low":296984.0513268152,"close":297067.9780503374},{"time":1788816480,"open":297067.9780503374,"high":297457.5075068186,"low":296967.3012474229,"close":297061.30223111156},{"time":1788816540,"open":297061.30223111156,"high":297450.00750662934,"low":296976.2619733498,"close":297045.1414320104},{"time":1788816600,"open":297045.14143413363,"high":297487.5075097021,"low":296988.7793770189,"close":297063.9458095799},{"time":1788816660,"open":297063.9458095799,"high":297461.2575090395,"low":296979.30830814026,"close":297056.52060435375},{"time":1788816720,"open":297056.52060435375,"high":297423.7575080928,"low":296907.5636316862,"close":297034.24320801086},{"time":1788816780,"open":297034.24320801086,"high":297405.0075076195,"low":296883.8173935485,"close":296981.28144539543},{"time":1788816840,"open":296981.28144539543,"high":297341.25750601024,"low":296874.68062892463,"close":296961.4138077567},{"time":1788816900,"open":296961.393814479,"high":297434.98748321383,"low":296800.5364020437,"close":296911.29294877814},{"time":1788816960,"open":296911.29294877814,"high":297374.9874857388,"low":296830.2727965352,"close":296926.36355865956},{"time":1788817020,"open":296926.36355865956,"high":297401.23748463416,"low":296888.5052905457,"close":296973.3999368998},{"time":1788817080,"open":296973.3999368998,"high":297382.48748542316,"low":296825.7899554114,"close":296940.08394572494},{"time":1788817140,"open":296940.08394572494,"high":297329.9874876325,"low":296916.92935225,"close":296990.67549027415},{"time":1788817200,"open":296990.695487174,"high":297352.5075079469,"low":296745.81750039605,"close":296876.8708942199},{"time":1788817260,"open":296876.8708942199,"high":297303.757506716,"low":296766.31960002176,"close":296855.26410996035},{"time":1788817320,"open":296855.26410996035,"high":297262.5075056745,"low":296844.9922866963,"close":296916.9185718523},{"time":1788817380,"open":296916.9185718523,"high":297483.7575112609,"low":296788.12854865374,"close":296920.8976457363},{"time":1788817440,"open":296920.8976457363,"high":297386.2575087991,"low":296717.53178135894,"close":296877.30572788714},{"time":1788817500,"open":296877.29823193874,"high":297375.0,"low":296748.44599434466,"close":296876.0697810801},{"time":1788817560,"open":296876.0697810801,"high":298496.25,"low":296833.6670369947,"close":296931.04936172586},{"time":1788817620,"open":296931.04936172586,"high":297438.75,"low":296792.7534542279,"close":296955.91550709173},{"time":1788817680,"open":296955.91550709173,"high":297412.5,"low":296821.32561808743,"close":296922.26620087406},{"time":1788817740,"open":296922.26620087406,"high":297371.25,"low":296780.62807520176,"close":296894.021170111},{"time":1788817800,"open":296894.01117382577,"high":297299.9899900456,"low":296798.7088783183,"close":296902.51225154294},{"time":1788817860,"open":296902.51225154294,"high":297262.4899913082,"low":296743.6526118871,"close":296827.403595517},{"time":1788817920,"open":296827.403595517,"high":297258.7399914345,"low":296746.0626280766,"close":296825.44923807535},{"time":1788817980,"open":296825.44923807535,"high":297442.48998524767,"low":296770.0689300366,"close":296913.55231478147},{"time":1788818040,"open":296913.55231478147,"high":297352.48998827796,"low":296788.22160582687,"close":296897.8541295891},{"time":1788818100,"open":296897.8716234066,"high":297382.50750964106,"low":296801.8167192446,"close":296902.6007110101},{"time":1788818160,"open":296902.6007110101,"high":296971.0574992509,"low":296814.4362941661,"close":296878.88844352955},{"time":1788818220,"open":296878.88844352955,"high":297333.75750841,"low":296831.13270085637,"close":296890.7814479345},{"time":1788818280,"open":296890.7814479345,"high":297401.2575101146,"low":296790.8578226368,"close":296906.86606094},{"time":1788818340,"open":296906.86606094,"high":297333.75750841,"low":296466.9074865199,"close":296876.4228012336},{"time":1788818400,"open":296876.42280076037,"high":297236.2575054741,"low":296657.6299833663,"close":296762.15737608983},{"time":1788818460,"open":296762.15737608983,"high":297172.50750386436,"low":296480.2901578145,"close":296696.6870185128},{"time":1788818520,"open":296696.6870185128,"high":297285.00750670506,"low":296357.32788608933,"close":296678.2183946491},{"time":1788818580,"open":296678.2183946491,"high":297337.50750803074,"low":296654.9301187625,"close":296800.3332487598},{"time":1788818640,"open":296800.3332487598,"high":297397.5075095458,"low":296774.0575182009,"close":296882.2090855291},{"time":1788818700,"open":296882.1965896236,"high":297408.74499176163,"low":296633.6832363401,"close":296837.61154733517},{"time":1788818760,"open":296837.61154733517,"high":297348.744992772,"low":296638.12894388096,"close":296750.55848668085},{"time":1788818820,"open":296750.55848668085,"high":297506.24499011977,"low":296750.55848668085,"close":296923.94269716623},{"time":1788818880,"open":296923.94269716623,"high":297397.4949919511,"low":296824.8700015939,"close":296928.4161022996},{"time":1788818940,"open":296928.4161022996,"high":297412.49499169854,"low":296780.14021029905,"close":296913.7536513326},{"time":1788819000,"open":296913.7461543713,"high":297401.23748261767,"low":296890.5815420513,"close":296960.88539619884},{"time":1788819060,"open":296960.88539619884,"high":297412.48748214415,"low":296726.20084819227,"close":296944.76481003634},{"time":1788819120,"open":296944.76481003634,"high":297299.9874868792,"low":296644.78184413945,"close":296767.69512710435},{"time":1788819180,"open":296767.69512710435,"high":297299.9874868792,"low":296677.2064425867,"close":296806.81598276895},{"time":1788819240,"open":296806.81598276895,"high":297213.7374905094,"low":296681.5895649415,"close":296768.9320431176},{"time":1788819300,"open":296768.9295373346,"high":297221.23498059163,"low":296610.7585648805,"close":296730.18601693114},{"time":1788819360,"open":296730.18601693114,"high":297116.2349858976,"low":296331.31562014617,"close":296544.0886968412},{"time":1788819420,"open":296544.0886968412,"high":297138.7349847606,"low":296292.6065821472,"close":296457.24344818824},{"time":1788819480,"open":296457.24344818824,"high":297018.73499082454,"low":296315.03342544235,"close":296467.1373775853},{"time":1788819540,"open":296467.1373775853,"high":296951.2349942355,"low":296301.0245111682,"close":296422.9448161388},{"time":1788819600,"open":296422.95979520737,"high":296891.25,"low":296175.0364241376,"close":296314.267728348},{"time":1788819660,"open":296314.267728348,"high":296992.5,"low":296314.267728348,"close":296474.4493174966},{"time":1788819720,"open":296474.4493174966,"high":297078.75,"low":296459.1516889098,"close":296593.0379197635},{"time":1788819780,"open":296593.0379197635,"high":297221.25,"low":296555.426980998,"close":296701.0133859593},{"time":1788819840,"open":296701.0133859593,"high":297311.25,"low":296685.5853644664,"close":296811.1105871044},{"time":1788819900,"open":296811.10808711074,"high":297262.49749620433,"low":296692.40123798454,"close":296824.10568388813},{"time":1788819960,"open":296824.10568388813,"high":297262.49749620433,"low":296693.78165052756,"close":296819.0584518313},{"time":1788820020,"open":296819.0584518313,"high":297359.99749538314,"low":296742.8225005815,"close":296877.7502684842},{"time":1788820080,"open":296877.7502684842,"high":297296.2474959201,"low":296599.4107409334,"close":296812.18169992894},{"time":1788820140,"open":296812.18169992894,"high":297269.9974961412,"low":296476.59320446436,"close":296687.6067567869},{"time":1788820200,"open":296687.5967585416,"high":296992.4874899585,"low":296318.14135174174,"close":296399.8773950342},{"time":1788820260,"open":296399.8773950342,"high":296831.2374967508,"low":296300.33568692795,"close":296421.1136162723},{"time":1788820320,"open":296421.1136162723,"high":296924.9874928018,"low":296304.3473139397,"close":296396.44857478817},{"time":1788820380,"open":296396.44857478817,"high":297102.1643414828,"low":296365.0954884548,"close":296467.1371089482},{"time":1788820440,"open":296467.1371089482,"high":296831.2374967508,"low":296337.31763028825,"close":296407.858998182},{"time":1788820500,"open":296407.87398259493,"high":296974.9459809168,"low":296306.83717352344,"close":296387.890337527},{"time":1788820560,"open":296387.890337527,"high":296763.7525019978,"low":296189.6669926119,"close":296311.58748797944},{"time":1788820620,"open":296311.58748797944,"high":296775.0025020927,"low":296124.92222391703,"close":296248.79874562245},{"time":1788820680,"open":296248.79874562245,"high":296700.0025014604,"low":296039.5926042132,"close":296150.7257001461},{"time":1788820740,"open":296150.7257001461,"high":296617.5025007648,"low":295471.277491101,"close":295842.7847279072},{"time":1788820800,"open":295842.7697490341,"high":296238.7374986501,"low":295320.38742662093,"close":295543.1434529891},{"time":1788820860,"open":295543.1434529891,"high":296185.7592957834,"low":295472.44046682614,"close":295586.33564316627},{"time":1788820920,"open":295586.33564316627,"high":296103.73750434717,"low":295416.1515973612,"close":295533.27333404846},{"time":1788820980,"open":295533.27333404846,"high":296171.74110444344,"low":295421.26945702586,"close":295553.90629679995},{"time":1788821040,"open":295553.90629679995,"high":296144.9875026064,"low":295403.44972682226,"close":295529.4477707126},{"time":1788821100,"open":295529.4727364237,"high":296211.2869913305,"low":295445.64087248483,"close":295578.30248355365},{"time":1788821160,"open":295578.30248355365,"high":296321.2625277685,"low":295536.37314411264,"close":295700.41834033205},{"time":1788821220,"open":295700.41834033205,"high":296403.7625312564,"low":295700.41834033205,"close":295912.27746698906},{"time":1788821280,"open":295912.27746698906,"high":296635.6821121889,"low":295857.6064955226,"close":295947.9801910981},{"time":1788821340,"open":295947.9801910981,"high":296441.2625328418,"low":295825.5659239541,"close":295947.6620020976},{"time":1788821400,"open":295947.6569890506,"high":296467.50751209893,"low":295873.4586689611,"close":295987.83808063215},{"time":1788821460,"open":295987.83808063215,"high":296471.25751219393,"low":295933.59711686446,"close":296039.4008574235},{"time":1788821520,"open":296039.4008574235,"high":296493.7575127641,"low":295870.33179488505,"close":295995.05765277497},{"time":1788821580,"open":295995.05765277497,"high":296437.50751133874,"low":295875.5918112634,"close":295966.1088274456},{"time":1788821640,"open":295966.1088274456,"high":296400.00751038856,"low":295880.4514626688,"close":295966.7280353011},{"time":1788821700,"open":295966.7230355609,"high":296411.252503424,"low":295856.3006961822,"close":295962.68197900907},{"time":1788821760,"open":295962.68197900907,"high":296403.7525033607,"low":295895.6292746826,"close":295956.2726707431},{"time":1788821820,"open":295956.2726707431,"high":296321.25250266393,"low":295683.695254,"close":295828.71531431266},{"time":1788821880,"open":295828.71531431266,"high":296400.002503329,"low":295686.3904216632,"close":295809.9691428707},{"time":1788821940,"open":295809.9691428707,"high":296441.2525036774,"low":295809.9691428707,"close":295999.63449778507},{"time":1788822000,"open":295999.63449777616,"high":296471.2525039219,"low":295860.95240515517,"close":295968.2532978227},{"time":1788822060,"open":295968.2532978227,"high":296512.5025042703,"low":295952.2663914562,"close":296052.337787335},{"time":1788822120,"open":296052.337787335,"high":296546.25250455533,"low":296004.0364312689,"close":296118.8523020678},{"time":1788822180,"open":296118.8523020678,"high":296692.5025057905,"low":296082.27753557864,"close":296225.6956912862},{"time":1788822240,"open":296225.6956912862,"high":296557.5025046503,"low":296002.3171226283,"close":296156.94708216854},{"time":1788822300,"open":296156.95457719825,"high":296625.0100120955,"low":295977.45652800665,"close":296097.081905695},{"time":1788822360,"open":296097.081905695,"high":297022.9406527848,"low":296091.17466055043,"close":296329.9342327436},{"time":1788822420,"open":296329.9342327436,"high":297108.76002842374,"low":296262.89245158015,"close":296490.2343152851},{"time":1788822480,"open":296490.2343152851,"high":297506.62016403826,"low":296490.2343152851,"close":296715.8364248779},{"time":1788822540,"open":296715.8364248779,"high":297187.5100310818,"low":296542.2342457645,"close":296654.73127792473},{"time":1788822600,"open":296654.7187655648,"high":297187.4974962502,"low":296536.5189614973,"close":296657.29140143347},{"time":1788822660,"open":296657.29140143347,"high":297191.24749621865,"low":296478.5630236341,"close":296625.5248726059},{"time":1788822720,"open":296625.5248726059,"high":297149.99749656615,"low":296567.65343787865,"close":296674.0680238347},{"time":1788822780,"open":296674.0680238347,"high":297018.7474976719,"low":296561.19040698186,"close":296645.03469700855},{"time":1788822840,"open":296645.03469700855,"high":297116.2474968505,"low":296565.6173727379,"close":296634.10531264695},{"time":1788822900,"open":296634.1178091396,"high":297123.7600139075,"low":296438.81007878005,"close":296616.3657792697},{"time":1788822960,"open":296616.3657792697,"high":297071.2600121381,"low":296335.22727214475,"close":296506.7675825732},{"time":1788823020,"open":296506.7675825732,"high":297033.76001087425,"low":296390.67859097343,"close":296527.7961550783},{"time":1788823080,"open":296527.7961550783,"high":297007.51000998955,"low":296355.148674358,"close":296530.7477302149},{"time":1788823140,"open":296530.7477302149,"high":297093.7600128964,"low":296351.3593250299,"close":296543.1457357172},{"time":1788823200,"open":296543.12824051303,"high":296951.242488812,"low":296391.05376541335,"close":296517.1580569665},{"time":1788823260,"open":296517.1580569665,"high":296823.742492037,"low":296332.49831410684,"close":296418.3610647733},{"time":1788823320,"open":296418.3610647733,"high":296879.99249061424,"low":296304.1193357764,"close":296391.6147509274},{"time":1788823380,"open":296391.6147509274,"high":296771.24249336496,"low":296018.55069208506,"close":296233.77397376305},{"time":1788823440,"open":296233.77397376305,"high":296621.24249715917,"low":295973.03017582576,"close":296107.38386725786},{"time":1788823500,"open":296107.39385652874,"high":296722.5025046198,"low":296107.39385652874,"close":296247.9446797262},{"time":1788823560,"open":296247.9446797262,"high":296322.7525012456,"low":296218.83808325726,"close":296274.13389519794},{"time":1788823620,"open":296274.13389519794,"high":296700.00250442995,"low":296209.98593771394,"close":296265.9325852979},{"time":1788823680,"open":296265.9325852979,"high":296640.0025039235,"low":296165.99361112405,"close":296259.88190055767},{"time":1788823740,"open":296259.88190055767,"high":296700.00250442995,"low":296163.43798011396,"close":296225.4990587105},{"time":1788823800,"open":296225.49405874166,"high":296654.99749683164,"low":296095.57250155206,"close":296209.047995983},{"time":1788823860,"open":296209.047995983,"high":296579.9974974645,"low":296086.59158985043,"close":296171.8812519724},{"time":1788823920,"open":296171.8812519724,"high":296669.99749670504,"low":296099.969570071,"close":296158.73378071823},{"time":1788823980,"open":296158.73378071823,"high":296733.74749616714,"low":296109.0348021341,"close":296212.161577444},{"time":1788824040,"open":296212.161577444,"high":296684.9974965785,"low":296127.1849081801,"close":296238.2240525267},{"time":1788824100,"open":296238.2290514257,"high":296685.0025030166,"low":296121.60158239055,"close":296243.782225167},{"time":1788824160,"open":296243.782225167,"high":296715.0025032697,"low":296148.7684222081,"close":296271.45816507004},{"time":1788824220,"open":296271.45816507004,"high":296595.0025022573,"low":296125.6491715785,"close":296233.99282849545},{"time":1788824280,"open":296233.99282849545,"high":296733.7525034279,"low":296233.99282849545,"close":296313.186219983},{"time":1788824340,"open":296313.186219983,"high":296647.50250270026,"low":296237.07540619007,"close":296316.17393616657},{"time":1788824400,"open":296316.1714362616,"high":296778.75,"low":296251.06988643814,"close":296341.1124141906},{"time":1788824460,"open":296341.1124141906,"high":296812.5,"low":296282.74314811075,"close":296359.91315936524},{"time":1788824520,"open":296359.91315936524,"high":296880.0,"low":296299.87346199295,"close":296396.7415265249},{"time":1788824580,"open":296396.7415265249,"high":296951.25,"low":296379.1360100994,"close":296482.6711206773},{"time":1788824640,"open":296482.6711206773,"high":297045.0,"low":296417.15949680924,"close":296545.9178584448},{"time":1788824700,"open":296545.9178584448,"high":296966.25,"low":296540.4495208801,"close":296632.722747191},{"time":1788824760,"open":296632.722747191,"high":297056.25,"low":296491.3009708538,"close":296564.6898002735},{"time":1788824820,"open":296564.6898002735,"high":297232.5,"low":296559.22535103315,"close":296725.02773716976},{"time":1788824880,"open":296725.02773716976,"high":297255.0,"low":296690.78695077205,"close":296800.3273012171},{"time":1788824940,"open":296800.3273012171,"high":297337.5,"low":296748.70592229837,"close":296886.7382826157},{"time":1788825000,"open":296886.74078259384,"high":297300.00250345806,"low":296697.6288896844,"close":296854.5778652726},{"time":1788825060,"open":296854.5778652726,"high":297150.00250219496,"low":296699.4949220119,"close":296776.2946632556},{"time":1788825120,"open":296776.2946632556,"high":297240.0025029528,"low":296704.59039675817,"close":296782.4022857395},{"time":1788825180,"open":296782.4022857395,"high":297202.50250263704,"low":296695.0868909038,"close":296763.9270443179},{"time":1788825240,"open":296763.9270443179,"high":297165.00250232127,"low":296672.92307591636,"close":296745.38031432324},{"time":1788825300,"open":296745.3803149433,"high":297258.7525037318,"low":296670.24039166595,"close":296741.40831078275},{"time":1788825360,"open":296741.40831078275,"high":297168.7525029738,"low":296571.5527422692,"close":296666.6935714342},{"time":1788825420,"open":296666.6935714342,"high":297037.5025018683,"low":296566.99080017576,"close":296630.03804932645},{"time":1788825480,"open":296630.03804932645,"high":297067.502502121,"low":296559.71869574283,"close":296650.3567556359},{"time":1788825540,"open":296650.3567556359,"high":297082.5025022473,"low":296515.69945793477,"close":296658.1062657005},{"time":1788825600,"open":296658.0987678791,"high":297037.4949944579,"low":296483.83310434787,"close":296578.7777517811},{"time":1788825660,"open":296578.7777517811,"high":297003.7449950267,"low":296410.96853671863,"close":296544.5710757235},{"time":1788825720,"open":296544.5710757235,"high":296876.24499717524,"low":296374.70644727175,"close":296466.0754844475},{"time":1788825780,"open":296466.0754844475,"high":296924.99499635375,"low":296185.5930823136,"close":296306.4450097689},{"time":1788825840,"open":296306.4450097689,"high":296842.494997744,"low":296272.9649076783,"close":296403.69359002454},{"time":1788825900,"open":296403.703582686,"high":296906.25500627374,"low":296294.62475204846,"close":296418.43740650115},{"time":1788825960,"open":296418.43740650115,"high":296816.2550047562,"low":296184.28677330934,"close":296268.7730149581},{"time":1788826020,"open":296268.7730149581,"high":296973.7550074119,"low":296207.24252943,"close":296432.66726263904},{"time":1788826080,"open":296432.66726263904,"high":296891.25500602083,"low":296319.9897265006,"close":296511.4028172863},{"time":1788826140,"open":296511.4028172863,"high":296880.00500583113,"low":296315.53765832575,"close":296403.0662663073},{"time":1788826200,"open":296403.0587687614,"high":296861.24749637913,"low":296168.6322751629,"close":296310.8440283353},{"time":1788826260,"open":296310.8440283353,"high":296857.49749641074,"low":296219.254936318,"close":296354.73737833527},{"time":1788826320,"open":296354.73737833527,"high":296666.2474980237,"low":296084.8646770853,"close":296198.1845060608},{"time":1788826380,"open":296198.1845060608,"high":296737.4974974228,"low":296109.8496475274,"close":296278.19689085195},{"time":1788826440,"open":296278.19689085195,"high":296771.24749713816,"low":296278.19689085195,"close":296355.0239359262},{"time":1788826500,"open":296355.031435191,"high":296737.505006366,"low":296116.4468081364,"close":296320.5901013858},{"time":1788826560,"open":296320.5901013858,"high":296771.2550069354,"low":296197.9434213693,"close":296334.1325611297},{"time":1788826620,"open":296334.1325611297,"high":296925.00500952936,"low":296296.1025601634,"close":296431.78443051106},{"time":1788826680,"open":296431.78443051106,"high":297183.7550138949,"low":296427.9350103439,"close":296611.76993340463},{"time":1788826740,"open":296611.76993340463,"high":296996.25501073146,"low":296336.5973748109,"close":296521.7924753445},{"time":1788826800,"open":296521.78997191705,"high":296887.5025023816,"low":296183.9274964514,"close":296390.4988207625},{"time":1788826860,"open":296390.4988207625,"high":296891.25250241323,"low":296257.86535356886,"close":296371.2197464054},{"time":1788826920,"open":296371.2197464054,"high":296730.00250105414,"low":296062.08066052885,"close":296230.02315867733},{"time":1788826980,"open":296230.02315867733,"high":296625.0025001691,"low":296014.84565178683,"close":296092.0296621386},{"time":1788827040,"open":296092.0296621386,"high":296771.2525014018,"low":296005.35795284784,"close":296120.1193226157},{"time":1788827100,"open":296120.11432714097,"high":296774.997494911,"low":296120.11432714097,"close":296297.0839010679},{"time":1788827160,"open":296297.0839010679,"high":296827.4974944678,"low":296283.0053804618,"close":296378.12505152187},{"time":1788827220,"open":296378.12505152187,"high":296868.7474941196,"low":296317.3158230712,"close":296442.4715077985},{"time":1788827280,"open":296442.4715077985,"high":296849.9974942779,"low":296224.52467114665,"close":296345.7095405257},{"time":1788827340,"open":296345.7095405257,"high":296774.997494911,"low":296108.29118651606,"close":296288.98158750794},{"time":1788827400,"open":296288.97908932867,"high":296669.9949944055,"low":296106.9150091658,"close":296187.6595794549},{"time":1788827460,"open":296187.6595794549,"high":296699.9949938993,"low":296094.3367328169,"close":296249.5052269916},{"time":1788827520,"open":296249.5052269916,"high":296951.24498966004,"low":296232.36341445934,"close":296390.31193898385},{"time":1788827580,"open":296390.31193898385,"high":297187.4949856739,"low":296390.31193898385,"close":296590.9116419246},{"time":1788827640,"open":296590.9116419246,"high":297187.4949856739,"low":296590.9116419246,"close":296744.63148360874},{"time":1788827700,"open":296744.6264904748,"high":297292.4899815498,"low":296712.89000108175,"close":296849.3571435576},{"time":1788827760,"open":296849.3571435576,"high":297341.239979907,"low":296732.32956649514,"close":296856.01750552474},{"time":1788827820,"open":296856.01750552474,"high":297453.7399761158,"low":296682.4419932186,"close":296877.35422075744},{"time":1788827880,"open":296877.35422075744,"high":297513.7399740939,"low":296875.77549417294,"close":297005.2600730793},{"time":1788827940,"open":297005.2600730793,"high":297491.2399748521,"low":296841.8399224034,"close":297028.12372315023},{"time":1788828000,"open":297028.12373355724,"high":298006.9302174143,"low":296923.1186963604,"close":297085.29536446306},{"time":1788828060,"open":297085.29536446306,"high":297633.7399804783,"low":296989.07386956114,"close":297178.04394393775},{"time":1788828120,"open":297178.04394393775,"high":297551.23998325557,"low":297045.1716410973,"close":297157.0344927103},{"time":1788828180,"open":297157.0344927103,"high":297487.4899854016,"low":296871.7360996909,"close":297030.29172968265},{"time":1788828240,"open":297030.29172968265,"high":297401.23998830514,"low":296848.22491733404,"close":296953.83310272597},{"time":1788828300,"open":296953.84059976524,"high":297423.7474964505,"low":296830.440291499,"close":296949.8172910601},{"time":1788828360,"open":296949.8172910601,"high":297457.4974961664,"low":296882.6240294528,"close":296998.74128600163},{"time":1788828420,"open":296998.74128600163,"high":297506.247495756,"low":296943.74309780844,"close":297051.56161745137},{"time":1788828480,"open":297051.56161745137,"high":297569.9974952194,"low":296970.47511425574,"close":297111.50924429856},{"time":1788828540,"open":297111.50924429856,"high":297682.4974942724,"low":297049.6312204736,"close":297145.2295353786},{"time":1788828600,"open":297145.2320365837,"high":297581.25,"low":297048.6623855475,"close":297183.0102425505},{"time":1788828660,"open":297183.0102425505,"high":297656.25,"low":297071.89754490077,"close":297174.23813510325},{"time":1788828720,"open":297174.23813510325,"high":297660.0,"low":297097.1491723441,"close":297219.99312606297},{"time":1788828780,"open":297219.99312606297,"high":297761.25,"low":297117.82763990364,"close":297251.47778201365},{"time":1788828840,"open":297251.47778201365,"high":297600.0,"low":297066.1155611979,"close":297201.49041738565},{"time":1788828900,"open":297201.48791752505,"high":297764.99749539956,"low":297107.88570166874,"close":297234.32195288484},{"time":1788828960,"open":297234.32195288484,"high":297674.99749615655,"low":297145.3850006113,"close":297303.5414608277},{"time":1788829020,"open":297303.5414608277,"high":297746.24749555724,"low":297145.3850006113,"close":297320.203105897},{"time":1788829080,"open":297320.203105897,"high":297701.24749593576,"low":297145.3850006113,"close":297323.7875580054},{"time":1788829140,"open":297323.7875580054,"high":297761.24749543105,"low":297145.3850006113,"close":297308.21320183214},{"time":1788829200,"open":297308.2232015161,"high":297787.50751101447,"low":297115.3772049608,"close":297249.86924784444},{"time":1788829260,"open":297249.86924784444,"high":297825.0075119603,"low":297235.22721453296,"close":297361.4750901675},{"time":1788829320,"open":297361.4750901675,"high":297787.50751101447,"low":297170.9350979557,"close":297294.8987700195},{"time":1788829380,"open":297294.8987700195,"high":297802.50751139276,"low":297268.80437485885,"close":297338.5379423634},{"time":1788829440,"open":297338.5379423634,"high":297761.25751035236,"low":297226.15571833274,"close":297319.57191147574},{"time":1788829500,"open":297319.56691165885,"high":297941.2525046211,"low":297215.1702132437,"close":297401.57243857195},{"time":1788829560,"open":297401.57243857195,"high":297791.25250336016,"low":297143.59324731823,"close":297324.32338126044},{"time":1788829620,"open":297324.32338126044,"high":297825.00250364386,"low":297138.88187694974,"close":297286.67204177595},{"time":1788829680,"open":297286.67204177595,"high":297877.5025040852,"low":297231.82547982526,"close":297389.87778413645},{"time":1788829740,"open":297389.87778413645,"high":297911.2525043689,"low":297267.68359719653,"close":297453.4716951536},{"time":1788829800,"open":297453.4766932467,"high":297896.25750977587,"low":297354.482519432,"close":297456.1902768605},{"time":1788829860,"open":297456.1902768605,"high":297971.25751166657,"low":297288.43942465464,"close":297448.74920836755},{"time":1788829920,"open":297448.74920836755,"high":298008.7575126119,"low":297351.86999605224,"close":297513.3137020008},{"time":1788829980,"open":297513.3137020008,"high":297513.3137020008,"low":297350.076228458,"close":297384.4769260361},{"time":1788830040,"open":297384.4769260361,"high":297727.5075055218,"low":297232.44062510564,"close":297338.6289070576},{"time":1788830100,"open":297338.6239105779,"high":297926.252504178,"low":297200.34331953304,"close":297379.446831643},{"time":1788830160,"open":297379.446831643,"high":297806.25250316935,"low":297137.94229633856,"close":297387.8170090266},{"time":1788830220,"open":297387.8170090266,"high":297712.50250238134,"low":297120.2996174296,"close":297243.8196654085},{"time":1788830280,"open":297243.8196654085,"high":297742.5025026335,"low":297229.0736081871,"close":297307.41291470337},{"time":1788830340,"open":297307.41291470337,"high":297862.5025036421,"low":297238.0058152387,"close":297335.78019704076},{"time":1788830400,"open":297335.7776978259,"high":297918.75,"low":297241.40720162756,"close":297415.69694399415},{"time":1788830460,"open":297415.69694399415,"high":297941.25,"low":297231.56574634725,"close":297392.98775383364},{"time":1788830520,"open":297392.98775383364,"high":298155.0,"low":297347.9267387615,"close":297560.9445337785},{"time":1788830580,"open":297560.9445337785,"high":298342.5,"low":297465.9,"close":297710.4845906981},{"time":1788830640,"open":297710.4845906981,"high":298128.75,"low":297516.2711473119,"close":297694.91187996115},{"time":1788830700,"open":297694.9143789758,"high":298136.2525027195,"low":297490.0065985185,"close":297644.9134597428},{"time":1788830760,"open":297644.9134597428,"high":298278.75250391575,"low":297537.7985142109,"close":297711.3956487505},{"time":1788830820,"open":297711.3956487505,"high":298162.5025029399,"low":297558.1712315836,"close":297735.9922762244},{"time":1788830880,"open":297735.9922762244,"high":298087.50250231026,"low":297558.75818153,"close":297643.87700959214},{"time":1788830940,"open":297643.87700959214,"high":298087.50250231026,"low":297537.2176561782,"close":297622.9565193549},{"time":1788831000,"open":297622.9490225879,"high":298031.2449947866,"low":297409.48357098026,"close":297540.33538728347},{"time":1788831060,"open":297540.33538728347,"high":298046.2449945347,"low":297382.80256195174,"close":297485.2733766696},{"time":1788831120,"open":297485.2733766696,"high":298068.7449941568,"low":297485.2733766696,"close":297584.6998370263},{"time":1788831180,"open":297584.6998370263,"high":298012.49499510153,"low":297440.65797261224,"close":297510.78250596585},{"time":1788831240,"open":297510.78250596585,"high":297881.24499730574,"low":297017.0575118192,"close":297335.0020463884},{"time":1788831300,"open":297335.00953799096,"high":297866.25250254537,"low":297289.33292737417,"close":297355.3968943957},{"time":1788831360,"open":297355.3968943957,"high":297967.502503396,"low":297313.7688775675,"close":297444.6607811012},{"time":1788831420,"open":297444.6607811012,"high":297918.75250298646,"low":297287.28780624986,"close":297403.1222095152},{"time":1788831480,"open":297403.1222095152,"high":297941.25250317546,"low":297347.8941403784,"close":297462.78300832346},{"time":1788831540,"open":297462.78300832346,"high":297825.0025021988,"low":297272.61129944114,"close":297340.4241490939},{"time":1788831600,"open":297340.41415467905,"high":297851.2424908342,"low":297277.3202266427,"close":297354.02336543705},{"time":1788831660,"open":297354.02336543705,"high":297821.2424915905,"low":297256.0956712621,"close":297306.1910306992},{"time":1788831720,"open":297306.1910306992,"high":297858.7424906451,"low":297289.2427219723,"close":297341.2451280594},{"time":1788831780,"open":297341.2451280594,"high":297817.4924916851,"low":297330.48189725704,"close":297381.28943893226},{"time":1788831840,"open":297381.28943893226,"high":297764.99249300867,"low":297286.0861508527,"close":297360.1307185948},{"time":1788831900,"open":297360.13321713044,"high":297959.9949916683,"low":297271.4297328364,"close":297373.8422800401},{"time":1788831960,"open":297373.8422800401,"high":297851.2449934963,"low":297255.9562187485,"close":297372.4076971496},{"time":1788832020,"open":297372.4076971496,"high":297862.49499330716,"low":297226.61346398806,"close":297353.68334765726},{"time":1788832080,"open":297353.68334765726,"high":297948.74499185744,"low":297292.92163852387,"close":297425.216336853},{"time":1788832140,"open":297425.216336853,"high":297959.9949916683,"low":297292.5388869172,"close":297419.5279047504},{"time":1788832200,"open":297419.5179085549,"high":297986.2349759844,"low":297246.8484324125,"close":297449.9089866827},{"time":1788832260,"open":297449.9089866827,"high":297858.7349824128,"low":297238.65885725146,"close":297366.7579904837},{"time":1788832320,"open":297366.7579904837,"high":297959.9849773079,"low":297273.416563432,"close":297497.30387580703},{"time":1788832380,"open":297497.30387580703,"high":297974.9849765516,"low":297257.29552353936,"close":297508.8302374866},{"time":1788832440,"open":297508.8302374866,"high":298031.23497371556,"low":297444.0699787806,"close":297562.26591605507},{"time":1788832500,"open":297562.2759192693,"high":298206.08935423865,"low":297496.7532704339,"close":297602.0656484306},{"time":1788832560,"open":297602.0656484306,"high":298372.6744845461,"low":297469.5997314811,"close":297606.85802161804},{"time":1788832620,"open":297606.85802161804,"high":298151.2449906791,"low":297581.8593819753,"close":297678.21910472255},{"time":1788832680,"open":297678.21910472255,"high":298304.9949880959,"low":297614.05995551863,"close":297776.5512243571},{"time":1788832740,"open":297776.5512243571,"high":298286.2449884109,"low":297663.83441573154,"close":297799.6583556477},{"time":1788832800,"open":297799.66835727554,"high":298282.50500631786,"low":297613.2468428255,"close":297787.8395063618},{"time":1788832860,"open":297787.8395063618,"high":298196.25500487024,"low":297598.87704402884,"close":297687.51953266835},{"time":1788832920,"open":297687.51953266835,"high":298042.5050022897,"low":297540.5934206144,"close":297613.64976849925},{"time":1788832980,"open":297613.64976849925,"high":298140.00500392617,"low":297541.8618367029,"close":297627.29893633706},{"time":1788833040,"open":297627.29893633706,"high":298031.2550021009,"low":297490.1608684027,"close":297594.06769281736},{"time":1788833100,"open":297594.05520195275,"high":298016.24249326414,"low":297441.4443134535,"close":297535.31570703106},{"time":1788833160,"open":297535.31570703106,"high":297952.49249487,"low":297329.3923294744,"close":297462.51834844187},{"time":1788833220,"open":297462.51834844187,"high":297926.24249553116,"low":297314.7712543005,"close":297387.0462204095},{"time":1788833280,"open":297387.0462204095,"high":297843.74249760923,"low":297331.0363995991,"close":297404.3083714609},{"time":1788833340,"open":297404.3083714609,"high":297896.2424962868,"low":297331.80146969314,"close":297403.7717024473},{"time":1788833400,"open":297403.7791937556,"high":297806.25,"low":297309.5579713458,"close":297369.8347043093},{"time":1788833460,"open":297369.8347043093,"high":297791.25,"low":297114.45828743535,"close":297245.9941186734},{"time":1788833520,"open":297245.9941186734,"high":297802.5,"low":297027.2463347874,"close":297159.60801407153},{"time":1788833580,"open":297159.60801407153,"high":297903.75,"low":297159.60801407153,"close":297385.6546573398},{"time":1788833640,"open":297385.6546573398,"high":297873.75,"low":297371.02585131786,"close":297434.68353782775},{"time":1788833700,"open":297434.6860374617,"high":297907.5025036075,"low":297250.4918755242,"close":297379.3971479042},{"time":1788833760,"open":297379.3971479042,"high":297832.5025029772,"low":297356.8411969808,"close":297405.51165328233},{"time":1788833820,"open":297405.51165328233,"high":297832.5025029772,"low":297260.214784135,"close":297375.0469036516},{"time":1788833880,"open":297375.0469036516,"high":297847.5025031033,"low":297143.0643766311,"close":297258.75800922845},{"time":1788833940,"open":297258.75800922845,"high":297746.25250225235,"low":297149.0371374901,"close":297239.9381318896},{"time":1788834000,"open":297239.92813614995,"high":297884.9924859862,"low":297146.4782067835,"close":297329.64851067605},{"time":1788834060,"open":297329.64851067605,"high":297944.9924844727,"low":297200.23869477096,"close":297455.1361590962},{"time":1788834120,"open":297455.1361590962,"high":298012.49248277006,"low":297244.7676192241,"close":297517.3012432149},{"time":1788834180,"open":297517.3012432149,"high":298432.49247217574,"low":297181.39201067487,"close":297720.062698705},{"time":1788834240,"open":297720.062698705,"high":298481.24247094605,"low":297630.9129720284,"close":297849.95588961686},{"time":1788834300,"open":297849.958403968,"high":298421.2449916333,"low":297623.05544419383,"close":297810.1233057338},{"time":1788834360,"open":297810.1233057338,"high":298173.74499578704,"low":297567.2374988534,"close":297671.27696810255},{"time":1788834420,"open":297671.27696810255,"high":298046.2449979269,"low":297477.3180526937,"close":297599.4425401821},{"time":1788834480,"open":297599.4425401821,"high":297948.7449995632,"low":297097.0974661091,"close":297291.58015321504},{"time":1788834540,"open":297291.58015321504,"high":297648.74500459805,"low":297039.8075554428,"close":297157.2730171321},{"time":1788834600,"open":297157.2855009131,"high":297495.0075051474,"low":296890.487165999,"close":297065.0643431655},{"time":1788834660,"open":297065.0643431655,"high":297630.00750855316,"low":296948.8102722982,"close":297122.07158068556},{"time":1788834720,"open":297122.07158068556,"high":297581.2575073233,"low":296869.2296990758,"close":297020.99537773064},{"time":1788834780,"open":297020.99537773064,"high":297341.25750126864,"low":296877.35919430485,"close":296970.63292928325},{"time":1788834840,"open":296970.63292928325,"high":297427.5075034445,"low":296830.45386961906,"close":296917.3768430344},{"time":1788834900,"open":296917.3718513773,"high":297397.5025029588,"low":296836.5213721053,"close":296951.9381031241},{"time":1788834960,"open":296951.9381031241,"high":297285.002502012,"low":296745.49799281696,"close":296878.3325799397},{"time":1788835020,"open":296878.3325799397,"high":297337.50250245386,"low":296678.15018049424,"close":296788.7021918079},{"time":1788835080,"open":296788.7021918079,"high":297375.00250276946,"low":296700.0035153791,"close":296816.016483264},{"time":1788835140,"open":296816.016483264,"high":297303.7525021698,"low":296728.47298486397,"close":296863.6179231206},{"time":1788835200,"open":296863.62042235024,"high":297228.7550038422,"low":296684.8964838856,"close":296762.11872988945},{"time":1788835260,"open":296762.11872988945,"high":297157.5050026427,"low":296674.9620715396,"close":296760.48068465065},{"time":1788835320,"open":296760.48068465065,"high":297195.005003274,"low":296515.318002093,"close":296693.4625379775},{"time":1788835380,"open":296693.4625379775,"high":297101.2550016957,"low":296531.13336245454,"close":296603.0060741011},{"time":1788835440,"open":296603.0060741011,"high":297138.75500232703,"low":296541.8614675704,"close":296662.5119976091},{"time":1788835500,"open":296662.5020039024,"high":297402.3806676202,"low":296514.91335673165,"close":296627.142341851},{"time":1788835560,"open":296627.142341851,"high":297127.49499276665,"low":296483.0992283053,"close":296581.1530648667},{"time":1788835620,"open":296581.1530648667,"high":297134.9949926402,"low":296412.0985587709,"close":296582.52372326644},{"time":1788835680,"open":296582.52372326644,"high":297164.9949921347,"low":296468.8100166191,"close":296577.2655048621},{"time":1788835740,"open":296577.2655048621,"high":297116.2449929562,"low":296511.9379714538,"close":296602.38784118433},{"time":1788835800,"open":296602.385343511,"high":297048.74249266164,"low":296429.58186257933,"close":296516.0274761049},{"time":1788835860,"open":296516.0274761049,"high":296951.24249512574,"low":296274.71848872764,"close":296399.20333133126},{"time":1788835920,"open":296399.20333133126,"high":296898.7424964526,"low":296196.2958616228,"close":296310.08975432557},{"time":1788835980,"open":296310.08975432557,"high":296669.9925022338,"low":296041.990900431,"close":296117.7364942046},{"time":1788836040,"open":296117.7364942046,"high":296591.24250422406,"low":295972.0075429552,"close":296100.1097037394},{"time":1788836100,"open":296100.12468410266,"high":296621.25751019444,"low":295990.6389641958,"close":296096.7400600062},{"time":1788836160,"open":296096.7400600062,"high":296681.25751171354,"low":296006.13664711564,"close":296126.1834103491},{"time":1788836220,"open":296126.1834103491,"high":296662.50751123886,"low":296002.047890679,"close":296133.91967455583},{"time":1788836280,"open":296133.91967455583,"high":296478.75750658644,"low":295849.1496207878,"close":295937.90605759004},{"time":1788836340,"open":295937.90605759004,"high":296437.507505542,"low":295831.9396711986,"close":295959.2895352122},{"time":1788836400,"open":295959.27454331506,"high":296474.99248847045,"low":295817.7880545653,"close":295947.9744148229},{"time":1788836460,"open":295947.9744148229,"high":296684.99248314986,"low":295847.0663352699,"close":296010.41848306824},{"time":1788836520,"open":296010.41848306824,"high":296647.4924841,"low":295981.5909094287,"close":296083.1517405215},{"time":1788836580,"open":296083.1517405215,"high":296482.49248828046,"low":295837.47952196584,"close":295982.7400335216},{"time":1788836640,"open":295982.7400335216,"high":296501.2424878054,"low":294996.03002594167,"close":295814.60375211673},{"time":1788836700,"open":295814.6062507909,"high":296422.4949936095,"low":295748.5650879646,"close":295894.7423285948},{"time":1788836760,"open":295894.7423285948,"high":296546.24499151943,"low":295865.4325030179,"close":296001.50349680416},{"time":1788836820,"open":296001.50349680416,"high":296478.7449926595,"low":295864.75750302937,"close":295982.5696173808},{"time":1788836880,"open":295982.5696173808,"high":296508.7449921528,"low":295824.234561782,"close":295968.3544557067},{"time":1788836940,"open":295968.3544557067,"high":296591.2449907594,"low":295956.2950014833,"close":296106.5973359485},{"time":1788837000,"open":296106.6023370037,"high":296516.25,"low":295776.38972278195,"close":296032.8595082575},{"time":1788837060,"open":296032.8595082575,"high":296482.5,"low":295803.12359168625,"close":295933.8885268797},{"time":1788837120,"open":295933.8885268797,"high":296362.5,"low":295831.72742063354,"close":295922.31865372753},{"time":1788837180,"open":295922.31865372753,"high":296325.0,"low":295700.3625,"close":295846.89357998274},{"time":1788837240,"open":295846.89357998274,"high":296358.75,"low":295617.97500000003,"close":295839.7743619651},{"time":1788837300,"open":295839.7793610061,"high":296287.50500660663,"low":295584.1549947215,"close":295843.7866904642},{"time":1788837360,"open":295843.7866904642,"high":296388.75500831753,"low":295660.5424960123,"close":295879.2569082389},{"time":1788837420,"open":295879.2569082389,"high":296362.50500787393,"low":295863.3049994386,"close":295939.8613812577},{"time":1788837480,"open":295939.8613812577,"high":296407.50500863435,"low":295615.91749525827,"close":295842.75019704824},{"time":1788837540,"open":295842.75019704824,"high":296212.5050053393,"low":295592.8174948679,"close":295734.3897928144},{"time":1788837600,"open":295734.3897934047,"high":296141.25500472647,"low":295487.3433036238,"close":295598.4538202086},{"time":1788837660,"open":295598.4538202086,"high":295998.75500231824,"low":295222.279989196,"close":295460.3884648692},{"time":1788837720,"open":295460.3884648692,"high":295923.75500105077,"low":294375.00497487717,"close":295279.2096261884},{"time":1788837780,"open":295279.2096261884,"high":296212.84407675965,"low":295275.94249010284,"close":295550.46347150515},{"time":1788837840,"open":295550.46347150515,"high":295991.25500219146,"low":295222.279989196,"close":295382.1380128566},{"time":1788837900,"open":295382.12802467676,"high":296054.9949923364,"low":295269.5200056224,"close":295436.59920678876},{"time":1788837960,"open":295436.59920678876,"high":296051.2449923998,"low":295206.2341258477,"close":295418.08411007025},{"time":1788838020,"open":295418.08411007025,"high":295912.49499474675,"low":295197.84768463345,"close":295322.6358423998},{"time":1788838080,"open":295322.6358423998,"high":295747.49499753764,"low":294973.87001062324,"close":295185.96429048205},{"time":1788838140,"open":295185.96429048205,"high":295811.24499645934,"low":294901.757511843,"close":295219.841638916},{"time":1788838200,"open":295219.8366343415,"high":296103.7399719533,"low":295195.19724595867,"close":295480.77811955096},{"time":1788838260,"open":295480.77811955096,"high":296757.18584730057,"low":295415.0524952769,"close":295695.90123736294},{"time":1788838320,"open":295695.90123736294,"high":296347.4899636983,"low":295584.5149895377,"close":295823.1381355329},{"time":1788838380,"open":295823.1381355329,"high":296489.9899588723,"low":295636.15248778893,"close":295962.17797260545},{"time":1788838440,"open":295962.17797260545,"high":296534.9899573483,"low":295758.74690706655,"close":295903.969690244},{"time":1788838500,"open":295903.98221009894,"high":296561.25250412367,"low":295783.18701270066,"close":295963.16735934606},{"time":1788838560,"open":295963.16735934606,"high":296463.7525033004,"low":295858.49565638986,"close":295966.94983362564},{"time":1788838620,"open":295966.94983362564,"high":296501.252503617,"low":295880.7037866626,"close":296000.5823382822},{"time":1788838680,"open":296000.5823382822,"high":296400.00250276213,"low":295807.5399977594,"close":295853.6486606333},{"time":1788838740,"open":295853.6486606333,"high":296448.7525031738,"low":295760.61305950675,"close":295872.89852854825},{"time":1788838800,"open":295872.8960302369,"high":296400.0,"low":295757.55538875924,"close":295859.1980832377},{"time":1788838860,"open":295859.1980832377,"high":296448.75,"low":295748.43181079614,"close":295898.9866813217},{"time":1788838920,"open":295898.9866813217,"high":296366.25,"low":295763.9853919981,"close":295853.9105083066},{"time":1788838980,"open":295853.9105083066,"high":296572.5,"low":295807.38184762746,"close":295946.93149966287},{"time":1788839040,"open":295946.93149966287,"high":296463.75,"low":295862.29470389755,"close":295975.5358630903},{"time":1788839100,"open":295975.54835748,"high":296437.5125138911,"low":295895.5123966902,"close":295936.13249694096},{"time":1788839160,"open":295936.13249694096,"high":296325.012509142,"low":295768.038270101,"close":295881.9615663674},{"time":1788839220,"open":295881.9615663674,"high":296246.26250581763,"low":295616.4247841298,"close":295724.31345680705},{"time":1788839280,"open":295724.31345680705,"high":296250.01250597596,"low":295636.1088803425,"close":295682.8528259448},{"time":1788839340,"open":295682.8528259448,"high":296265.01250660914,"low":295587.46835058904,"close":295681.1529577068},{"time":1788839400,"open":295681.14297468297,"high":296377.5025048234,"low":295681.14297468297,"close":295988.1792721998},{"time":1788839460,"open":295988.1792721998,"high":296362.5025046966,"low":295825.47208369715,"close":296015.7665699648},{"time":1788839520,"open":296015.7665699648,"high":296272.50250393595,"low":295760.61885426566,"close":295858.31911976205},{"time":1788839580,"open":295858.31911976205,"high":296250.0025037458,"low":295743.60214125866,"close":295808.20572191005},{"time":1788839640,"open":295808.20572191005,"high":296171.25250308024,"low":295695.48053054465,"close":295771.5310976571},{"time":1788839700,"open":295771.5186021161,"high":296306.23998608964,"low":295732.2326647192,"close":295781.5631673082},{"time":1788839760,"open":295781.5631673082,"high":296182.48999027186,"low":295687.06866732903,"close":295778.97059500543},{"time":1788839820,"open":295778.97059500543,"high":296272.4899872303,"low":295713.963954028,"close":295760.88536653854},{"time":1788839880,"open":295760.88536653854,"high":296249.98998799064,"low":295724.5969221176,"close":295793.5942893754},{"time":1788839940,"open":295793.5942893754,"high":296249.98998799064,"low":295741.88590814784,"close":295800.8903676255},{"time":1788840000,"open":295800.8978650386,"high":296279.9974965332,"low":295652.391585335,"close":295760.5117501694},{"time":1788840060,"open":295760.5117501694,"high":296324.997496153,"low":295760.5117501694,"close":295828.5246381212},{"time":1788840120,"open":295828.5246381212,"high":296231.24749694514,"low":295693.7938260173,"close":295776.7109022816},{"time":1788840180,"open":295776.7109022816,"high":296167.4974974838,"low":295700.8525955973,"close":295740.0175249464},{"time":1788840240,"open":295740.0175249464,"high":296148.74749764224,"low":295683.9033376459,"close":295716.79730089346},{"time":1788840300,"open":295716.7848060292,"high":296186.2349826255,"low":295660.8419612581,"close":295698.6446370451},{"time":1788840360,"open":295698.6446370451,"high":296249.98497939325,"low":295608.6092094192,"close":295745.3959991875},{"time":1788840420,"open":295745.3959991875,"high":296099.9849869986,"low":295507.7173348401,"close":295620.03465878783},{"time":1788840480,"open":295620.03465878783,"high":296174.98498319596,"low":295577.84798495064,"close":295652.20818225166},{"time":1788840540,"open":295652.20818225166,"high":296163.73498376634,"low":295579.7542054281,"close":295616.2687345473},{"time":1788840600,"open":295616.2987174288,"high":296051.2650164683,"low":295493.443706185,"close":295564.3478932975},{"time":1788840660,"open":295564.3478932975,"high":296058.76501684875,"low":295521.53775141586,"close":295540.31939266087},{"time":1788840720,"open":295540.31939266087,"high":296051.2650164683,"low":294726.8024492882,"close":295563.57908324385},{"time":1788840780,"open":295563.57908324385,"high":296081.26501799,"low":295274.2730308001,"close":295378.4200715674},{"time":1788840840,"open":295378.4200715674,"high":295965.0150120935,"low":295352.6676339899,"close":295450.51384253957},{"time":1788840900,"open":295450.4938597888,"high":295859.99499632034,"low":295323.1397994601,"close":295433.41993099084},{"time":1788840960,"open":295433.41993099084,"high":295949.9949947982,"low":295286.2590489272,"close":295383.95858794445},{"time":1788841020,"open":295383.95858794445,"high":296006.24499384686,"low":295383.95858794445,"close":295513.75647038117},{"time":1788841080,"open":295513.75647038117,"high":296047.49499314924,"low":295456.6021328744,"close":295559.4608426139},{"time":1788841140,"open":295559.4608426139,"high":296021.2449935932,"low":295479.4739239958,"close":295556.2755363529},{"time":1788841200,"open":295556.27553556906,"high":295961.24499382306,"low":295432.09583491454,"close":295550.48006046074},{"time":1788841260,"open":295550.48006046074,"high":296028.7449926813,"low":295437.1350557369,"close":295517.4243911834},{"time":1788841320,"open":295517.4243911834,"high":295953.74499394995,"low":295342.6629692055,"close":295488.94983199594},{"time":1788841380,"open":295488.94983199594,"high":295863.74499547225,"low":295377.08740408346,"close":295407.56463077385},{"time":1788841440,"open":295407.56463077385,"high":295841.2449958529,"low":295262.8559059349,"close":295363.04081321583},{"time":1788841500,"open":295363.058304234,"high":295927.5125188384,"low":295166.60218217544,"close":295294.3475725566},{"time":1788841560,"open":295294.3475725566,"high":295901.2625177279,"low":295294.3475725566,"close":295400.90961786185},{"time":1788841620,"open":295400.90961786185,"high":295983.762521218,"low":295351.8798198888,"close":295433.7599145135},{"time":1788841680,"open":295433.7599145135,"high":295995.0125216939,"low":295358.28117528174,"close":295455.52016269584},{"time":1788841740,"open":295455.52016269584,"high":295920.0125185211,"low":295289.49666480714,"close":295364.417941533},{"time":1788841800,"open":295364.41044231557,"high":295938.7550055144,"low":295345.23505132546,"close":295461.84252867603},{"time":1788841860,"open":295461.84252867603,"high":295972.50500608527,"low":295405.7860042219,"close":295480.53104223066},{"time":1788841920,"open":295480.53104223066,"high":296088.7550080515,"low":295480.53104223066,"close":295575.1257117813},{"time":1788841980,"open":295575.1257117813,"high":296070.00500773435,"low":295555.2069845902,"close":295630.6373238374},{"time":1788842040,"open":295630.6373238374,"high":295987.505006339,"low":295481.1056767452,"close":295623.0727952346},{"time":1788842100,"open":295623.07279368996,"high":295927.50500377786,"low":295342.39903232426,"close":295443.941340643},{"time":1788842160,"open":295443.941340643,"high":295833.7550021926,"low":295286.8091179314,"close":295351.8423739868},{"time":1788842220,"open":295351.8423739868,"high":295875.00500289013,"low":295298.014372528,"close":295361.1091775437},{"time":1788842280,"open":295361.1091775437,"high":295890.00500314374,"low":295347.96142597013,"close":295408.9637053386},{"time":1788842340,"open":295408.9637053386,"high":295935.00500390463,"low":295408.9637053386,"close":295480.9380784589},{"time":1788842400,"open":295480.9255835809,"high":295961.2424891596,"low":295374.5169788003,"close":295462.5321673521},{"time":1788842460,"open":295462.5321673521,"high":295841.2424922049,"low":295307.05335328507,"close":295367.550350897},{"time":1788842520,"open":295367.550350897,"high":295829.9924924904,"low":295115.34681880195,"close":295312.1425552366},{"time":1788842580,"open":295312.1425552366,"high":295837.49249230005,"low":295136.17176197417,"close":295287.27955446584},{"time":1788842640,"open":295287.27955446584,"high":295886.2424910629,"low":295252.12523048,"close":295304.79735305253},{"time":1788842700,"open":295304.80734657677,"high":295893.75250432757,"low":295241.1885381802,"close":295378.5563025236},{"time":1788842760,"open":295378.5563025236,"high":295845.00250391493,"low":295319.3577175176,"close":295384.3175481355},{"time":1788842820,"open":295384.3175481355,"high":295905.0025044228,"low":295341.27212267544,"close":295423.56637344626},{"time":1788842880,"open":295423.56637344626,"high":295845.00250391493,"low":295319.27761733194,"close":295387.6244001148},{"time":1788842940,"open":295387.6244001148,"high":295841.2525038832,"low":295348.2209576045,"close":295391.355348774},{"time":1788843000,"open":295391.3503492964,"high":295919.9974961248,"low":295353.6655437004,"close":295393.25628642755},{"time":1788843060,"open":295393.25628642755,"high":295991.24749552197,"low":295380.0725006933,"close":295449.6041518856},{"time":1788843120,"open":295449.6041518856,"high":295874.9974965056,"low":295316.38667222793,"close":295356.4017527412},{"time":1788843180,"open":295356.4017527412,"high":295807.49749707675,"low":295152.47901684814,"close":295329.8372409337},{"time":1788843240,"open":295329.8372409337,"high":295687.49749809207,"low":295031.37252632657,"close":295237.9513475276},{"time":1788843300,"open":295237.96384452446,"high":295661.2600132285,"low":294996.0995042562,"close":295164.1579703452},{"time":1788843360,"open":295164.1579703452,"high":295650.01001284755,"low":294951.3972375288,"close":295039.43591416726},{"time":1788843420,"open":295039.43591416726,"high":295620.01001183153,"low":294952.79030635033,"close":295029.6413064684},{"time":1788843480,"open":295029.6413064684,"high":296208.65175743477,"low":294956.87898347445,"close":295040.85749484046},{"time":1788843540,"open":295040.85749484046,"high":295638.7600124665,"low":294886.1809622428,"close":295095.16229035455},{"time":1788843600,"open":295095.16479418124,"high":295560.0125175703,"low":294396.78840901953,"close":294756.90487740707},{"time":1788843660,"open":294756.90487740707,"high":295642.5125210643,"low":294671.40074193216,"close":294849.9946869319},{"time":1788843720,"open":294849.9946869319,"high":295987.5125356758,"low":294849.9946869319,"close":295300.6067711916},{"time":1788843780,"open":295300.6067711916,"high":295931.26253329345,"low":295200.0956473645,"close":295290.6975970935},{"time":1788843840,"open":295290.6975970935,"high":295788.7625272583,"low":294837.4946937989,"close":295050.8446786065},{"time":1788843900,"open":295050.8396750083,"high":295440.0075022902,"low":294706.06432420603,"close":294802.15687456646},{"time":1788843960,"open":294802.15687456646,"high":295661.2575079085,"low":294731.82269162853,"close":295000.0754541219},{"time":1788844020,"open":295000.0754541219,"high":295717.5075093369,"low":295000.0754541219,"close":295173.5968533861},{"time":1788844080,"open":295173.5968533861,"high":295545.0075049565,"low":294565.5001896021,"close":294930.2802546353},{"time":1788844140,"open":294930.2802546353,"high":295406.25750143314,"low":294675.31449295045,"close":294823.4243522172},{"time":1788844200,"open":294823.40437151067,"high":295653.7374707384,"low":294823.40437151067,"close":295085.51853474736},{"time":1788844260,"open":295085.51853474736,"high":295548.73747518816,"low":294849.32072009856,"close":295004.3793561452},{"time":1788844320,"open":295004.3793561452,"high":295631.2374716919,"low":294986.62947943795,"close":295074.16192145774},{"time":1788844380,"open":295074.16192145774,"high":295739.9874670833,"low":295074.16192145774,"close":295222.6328711723},{"time":1788844440,"open":295222.6328711723,"high":295687.48746930814,"low":294996.18629407976,"close":295164.02323834534},{"time":1788844500,"open":295164.03574685374,"high":295661.25,"low":294798.4593445708,"close":294926.15168762585},{"time":1788844560,"open":294926.15168762585,"high":295698.75,"low":294881.3193391746,"close":295064.6015140482},{"time":1788844620,"open":295064.6015140482,"high":295717.5,"low":295064.6015140482,"close":295232.91738268617},{"time":1788844680,"open":295232.91738268617,"high":295897.5,"low":295200.45792165096,"close":295379.45321904216},{"time":1788844740,"open":295379.45321904216,"high":296081.25,"low":295349.9041349339,"close":295499.4906542163},{"time":1788844800,"open":295499.5031534128,"high":296583.7600755732,"low":295497.3259863086,"close":295614.9810453591},{"time":1788844860,"open":295614.9810453591,"high":296062.51252301096,"low":295508.86010430584,"close":295552.85642885556},{"time":1788844920,"open":295552.85642885556,"high":296058.76252285234,"low":295383.5070091383,"close":295504.719048918},{"time":1788844980,"open":295504.719048918,"high":296096.2625244385,"low":295340.90653131966,"close":295467.49768902845},{"time":1788845040,"open":295467.49768902845,"high":296025.01252142474,"low":295356.92468674935,"close":295474.4279224591},{"time":1788845100,"open":295474.4179240075,"high":296062.5025046594,"low":295445.5249132199,"close":295521.3861242179},{"time":1788845160,"open":295521.3861242179,"high":296070.00250472286,"low":295472.3048544141,"close":295531.0783244482},{"time":1788845220,"open":295531.0783244482,"high":296212.5025059284,"low":295371.23286892794,"close":295573.4223589798},{"time":1788845280,"open":295573.4223589798,"high":295942.5025036442,"low":295331.502745417,"close":295430.749821015},{"time":1788845340,"open":295430.749821015,"high":295991.2525040566,"low":295349.42409075785,"close":295439.669885499},{"time":1788845400,"open":295439.6773837676,"high":295961.2600153092,"low":295315.25823385635,"close":295423.36438889283},{"time":1788845460,"open":295423.36438889283,"high":295901.2600132788,"low":295161.6358525916,"close":295281.97528527136},{"time":1788845520,"open":295281.97528527136,"high":295822.5100106139,"low":295176.6947399033,"close":295290.8628563924},{"time":1788845580,"open":295290.8628563924,"high":295702.51000655314,"low":295048.2272370633,"close":295149.7784315318},{"time":1788845640,"open":295149.7784315318,"high":295616.26000363444,"low":294844.29248672107,"close":294996.171312031},{"time":1788845700,"open":294996.1488384988,"high":295631.23748222727,"low":294782.16116979055,"close":294877.36827646283},{"time":1788845760,"open":294877.36827646283,"high":295597.4874836563,"low":294696.3443023468,"close":294938.6532550191},{"time":1788845820,"open":294938.6532550191,"high":295616.2374828624,"low":294713.20527329517,"close":294915.6902590167},{"time":1788845880,"open":294915.6902590167,"high":295702.48747921037,"low":294915.6902590167,"close":295099.4720371811},{"time":1788845940,"open":295099.4720371811,"high":295751.23747714615,"low":295002.0330988724,"close":295115.88375896617},{"time":1788846000,"open":295115.908747584,"high":295650.0125152758,"low":294908.2908499554,"close":295066.34627163},{"time":1788846060,"open":295066.34627163,"high":295511.26250940235,"low":294776.7212489945,"close":294891.04541922075},{"time":1788846120,"open":294891.04541922075,"high":295571.26251194224,"low":294845.0489026374,"close":294968.46850391536},{"time":1788846180,"open":294968.46850391536,"high":295432.51250606874,"low":294756.6438836331,"close":294827.24465650215},{"time":1788846240,"open":294827.24465650215,"high":295293.76250019524,"low":294653.9373998848,"close":294763.2130931319},{"time":1788846300,"open":294763.1981172843,"high":295327.4974971063,"low":294664.5158491059,"close":294771.9286728031},{"time":1788846360,"open":294771.9286728031,"high":295548.0911007399,"low":294710.8371021229,"close":294809.8576523831},{"time":1788846420,"open":294809.8576523831,"high":295282.4974974877,"low":294664.4097713562,"close":294774.9173715816},{"time":1788846480,"open":294774.9173715816,"high":295484.9974957715,"low":294669.6291316005,"close":294801.42779968824},{"time":1788846540,"open":294801.42779968824,"high":295424.99749628,"low":294801.42779968824,"close":294974.9309606015},{"time":1788846600,"open":294974.9384601743,"high":295575.0050098379,"low":294818.29355354985,"close":294947.7244340426},{"time":1788846660,"open":294947.7244340426,"high":295458.7550078675,"low":294864.7382577469,"close":294928.78077194653},{"time":1788846720,"open":294928.78077194653,"high":295428.755007359,"low":294739.3311396056,"close":294838.3212109035},{"time":1788846780,"open":294838.3212109035,"high":295286.25500494376,"low":294648.62956503255,"close":294717.6355868586},{"time":1788846840,"open":294717.6355868586,"high":295275.00500475307,"low":294654.15412085195,"close":294713.327150102},{"time":1788846900,"open":294713.32965112134,"high":295226.257509299,"low":294597.78001098946,"close":294701.0566554814},{"time":1788846960,"open":294701.0566554814,"high":295275.00751053897,"low":294573.85497071734,"close":294669.1442578257},{"time":1788847020,"open":294669.1442578257,"high":295125.00750672363,"low":294527.52192362386,"close":294617.49600815197},{"time":1788847080,"open":294617.49600815197,"high":295008.7575037667,"low":294421.37207515596,"close":294492.46596697},{"time":1788847140,"open":294492.46596697,"high":295027.50750424364,"low":294462.4677770554,"close":294516.76448027056},{"time":1788847200,"open":294516.74949234445,"high":295124.9924878441,"low":294226.1916363698,"close":294428.6991449235},{"time":1788847260,"open":294428.6991449235,"high":295019.99249051674,"low":294301.9989765007,"close":294477.2385394289},{"time":1788847320,"open":294477.2385394289,"high":295061.2424894668,"low":294070.1247842477,"close":294301.11476635264},{"time":1788847380,"open":294301.11476635264,"high":295068.7424892759,"low":294234.45632549137,"close":294413.1244572265},{"time":1788847440,"open":294413.1244572265,"high":294993.7424911849,"low":294251.90220667096,"close":294455.0778870283},{"time":1788847500,"open":294455.0953747963,"high":294903.7600078902,"low":294050.5327444318,"close":294244.7665321395},{"time":1788847560,"open":294244.7665321395,"high":294817.51000496314,"low":294097.347519395,"close":294269.850622245},{"time":1788847620,"open":294269.850622245,"high":294986.26001068985,"low":294245.6254880867,"close":294376.4308661818},{"time":1788847680,"open":294376.4308661818,"high":295143.7600160348,"low":294376.4308661818,"close":294581.047889764},{"time":1788847740,"open":294581.047889764,"high":295162.5100166711,"low":294542.5053812342,"close":294656.70526882116},{"time":1788847800,"open":294656.7052671468,"high":295061.2600115584,"low":294183.94748179085,"close":294436.5545852023},{"time":1788847860,"open":294436.5545852023,"high":294948.7600077412,"low":294172.12820038793,"close":294283.1043067552},{"time":1788847920,"open":294283.1043067552,"high":294855.0100045603,"low":294204.10719304637,"close":294276.8105025141},{"time":1788847980,"open":294276.8105025141,"high":295035.0100106677,"low":294276.8105025141,"close":294450.7700948629},{"time":1788848040,"open":294450.7700948629,"high":295076.2600120674,"low":294399.58992558403,"close":294499.3889195452},{"time":1788848100,"open":294499.3739291955,"high":295184.9949905087,"low":294492.78079794085,"close":294626.29478954227},{"time":1788848160,"open":294626.29478954227,"high":295173.74499069963,"low":294176.20750762854,"close":294597.18669771997},{"time":1788848220,"open":294597.18669771997,"high":295133.4618729835,"low":294304.1956258932,"close":294496.64117524156},{"time":1788848280,"open":294496.64117524156,"high":294843.74499629997,"low":294233.7666010045,"close":294298.21475227823},{"time":1788848340,"open":294298.21475227823,"high":294727.4949982728,"low":294075.26288404444,"close":294198.57078292914},{"time":1788848400,"open":294198.58077181416,"high":294641.2550036516,"low":293888.44036854507,"close":294048.5991919124},{"time":1788848460,"open":294048.5991919124,"high":294835.3439925885,"low":294005.2802033156,"close":294122.5593843259},{"time":1788848520,"open":294122.5593843259,"high":294690.0050044795,"low":293609.58802789624,"close":293900.74868308555},{"time":1788848580,"open":293900.74868308555,"high":294750.0050054984,"low":293753.3342711389,"close":294027.5345937553},{"time":1788848640,"open":294027.5345937553,"high":294551.2550021232,"low":293940.8830958002,"close":294034.1634245554},{"time":1788848700,"open":294034.1459337448,"high":294637.4874768872,"low":293851.5726625219,"close":293994.04343751835},{"time":1788848760,"open":293994.04343751835,"high":294479.98748358147,"low":293811.2867257731,"close":293902.91152831883},{"time":1788848820,"open":293902.91152831883,"high":294483.7374834221,"low":293866.68656337506,"close":293984.07546667993},{"time":1788848880,"open":293984.07546667993,"high":294374.9874880443,"low":293654.2494030861,"close":293791.2444865399},{"time":1788848940,"open":293791.2444865399,"high":294374.9874880443,"low":293710.48271923605,"close":293808.6673659405},{"time":1788849000,"open":293808.677355136,"high":294341.2474967812,"low":293748.8127675478,"close":293820.3682990197},{"time":1788849060,"open":293820.3682990197,"high":294524.9974952185,"low":293789.0191213581,"close":293903.2653942097},{"time":1788849120,"open":293903.2653942097,"high":294487.4974955374,"low":293805.9389120013,"close":293935.32697244396},{"time":1788849180,"open":293935.32697244396,"high":294521.24749525037,"low":293838.02209309756,"close":293977.69672492467},{"time":1788849240,"open":293977.69672492467,"high":294356.2474966536,"low":293751.2372111649,"close":293823.3873941932},{"time":1788849300,"open":293823.39488992403,"high":294386.2550064884,"low":293703.5789243457,"close":293808.6538383442},{"time":1788849360,"open":293808.6538383442,"high":294356.2550059782,"low":293703.829931386,"close":293816.28014329},{"time":1788849420,"open":293816.28014329,"high":294330.00500553177,"low":293646.60139645863,"close":293802.9765830427},{"time":1788849480,"open":293802.9765830427,"high":294457.5050077001,"low":293703.6061926504,"close":293927.94841682503},{"time":1788849540,"open":293927.94841682503,"high":294405.0050068073,"low":293859.3434905794,"close":293909.98760080617},{"time":1788849600,"open":293909.9851012309,"high":294412.5025030859,"low":293846.01676755736,"close":293907.3636093015},{"time":1788849660,"open":293907.3636093015,"high":294405.00250302214,"low":293846.25245375634,"close":293909.69026913075},{"time":1788849720,"open":293909.69026913075,"high":294393.75250292645,"low":293807.824085112,"close":293883.35727181856},{"time":1788849780,"open":293883.35727181856,"high":294296.2525020975,"low":293686.55867651594,"close":293768.4221958981},{"time":1788849840,"open":293768.4221958981,"high":294521.25250401045,"low":293682.6434029158,"close":293906.0958140803},{"time":1788849900,"open":293906.1008153428,"high":294540.0075162192,"low":293836.0555300995,"close":293915.0810168668},{"time":1788849960,"open":293915.0810168668,"high":294633.7575186116,"low":293915.0810168668,"close":294132.48346479895},{"time":1788850020,"open":294132.48346479895,"high":294641.257518803,"low":294040.50754450524,"close":294156.9495744764},{"time":1788850080,"open":294156.9495744764,"high":294532.50751602784,"low":293847.7521507697,"close":294031.33108020463},{"time":1788850140,"open":294031.33108020463,"high":294341.2575111474,"low":293468.04820490454,"close":293715.68511397374},{"time":1788850200,"open":293715.6826140348,"high":294300.00500518247,"low":293670.34993639804,"close":293766.6999263468},{"time":1788850260,"open":293766.6999263468,"high":294431.2550074147,"low":293494.6452179663,"close":293739.5653569205},{"time":1788850320,"open":293739.5653569205,"high":294180.00500314165,"low":293529.60499208025,"close":293641.27188751026},{"time":1788850380,"open":293641.27188751026,"high":294161.2550028227,"low":293449.1682158567,"close":293548.7028302741},{"time":1788850440,"open":293548.7028302741,"high":293962.5049994426,"low":293365.46476375405,"close":293439.57361356507},{"time":1788850500,"open":293439.5786172981,"high":294138.7600180956,"low":293378.7849922115,"close":293478.4772197614},{"time":1788850560,"open":293478.4772197614,"high":294273.76002269355,"low":293399.4958770702,"close":293563.95424935245},{"time":1788850620,"open":293563.95424935245,"high":294135.01001796784,"low":293321.7660169059,"close":293435.44888067135},{"time":1788850680,"open":293435.44888067135,"high":294131.26001784013,"low":293381.62933126534,"close":293615.9808376482},{"time":1788850740,"open":293615.9808376482,"high":294183.7600196282,"low":293429.41431321227,"close":293596.6861129282},{"time":1788850800,"open":293596.67611329514,"high":294131.25,"low":293356.21665312204,"close":293514.3804236663},{"time":1788850860,"open":293514.3804236663,"high":294251.25,"low":293373.90092541266,"close":293512.812156615},{"time":1788850920,"open":293512.812156615,"high":294266.25,"low":293393.5780932488,"close":293621.9822261486},{"time":1788850980,"open":293621.9822261486,"high":294067.5,"low":293499.1383884573,"close":293576.3038829226},{"time":1788851040,"open":293576.3038829226,"high":294101.25,"low":293404.7777285618,"close":293540.7940092872},{"time":1788851100,"open":293540.7815152383,"high":294119.9874812982,"low":293494.5532532993,"close":293630.1562264837},{"time":1788851160,"open":293630.1562264837,"high":294592.4874611871,"low":293586.5828658498,"close":293773.34667051124},{"time":1788851220,"open":293773.34667051124,"high":294457.48746693315,"low":293773.34667051124,"close":293967.7633764197},{"time":1788851280,"open":293967.7633764197,"high":294446.23746741196,"low":293827.34645319305,"close":293958.89437582815},{"time":1788851340,"open":293958.89437582815,"high":294401.23746932735,"low":293824.57342804264,"close":293865.5556061329},{"time":1788851400,"open":293865.55312109727,"high":294479.984975744,"low":293830.7526654409,"close":293967.3775592293},{"time":1788851460,"open":293967.3775592293,"high":294487.4849753613,"low":293946.20117542654,"close":294063.5311562946},{"time":1788851520,"open":294063.5311562946,"high":294498.7349747874,"low":293893.9981376526,"close":293997.87814586173},{"time":1788851580,"open":293997.87814586173,"high":294446.2349774659,"low":293923.97409377125,"close":293979.8863458157},{"time":1788851640,"open":293979.8863458157,"high":294457.48497689195,"low":293860.8336267852,"close":293999.3510936989},{"time":1788851700,"open":293999.3785908987,"high":294382.51251375204,"low":293728.5443895275,"close":293851.51851290156},{"time":1788851760,"open":293851.51851290156,"high":294375.01251343323,"low":293768.9081495844,"close":293844.4406703585},{"time":1788851820,"open":293844.4406703585,"high":294453.76251678076,"low":293844.4406703585,"close":293985.61137425253},{"time":1788851880,"open":293985.61137425253,"high":294517.5125194907,"low":293945.25158726785,"close":294034.18609468965},{"time":1788851940,"open":294034.18609468965,"high":294483.762518056,"low":293952.1552071721,"close":294033.4757343067},{"time":1788852000,"open":294033.4557376566,"high":294596.24248791416,"low":294019.5416943744,"close":294133.71334578155},{"time":1788852060,"open":294133.71334578155,"high":294618.7424873404,"low":294036.62083662674,"close":294120.5802718608},{"time":1788852120,"open":294120.5802718608,"high":294521.24248982663,"low":293982.15069596807,"close":294118.625301259},{"time":1788852180,"open":294118.625301259,"high":294494.99249049596,"low":293909.4584313584,"close":294040.1156184518},{"time":1788852240,"open":294040.1156184518,"high":294671.2424860017,"low":293918.23965958325,"close":294127.4749494056},{"time":1788852300,"open":294127.48744902655,"high":294881.2550123008,"low":294038.51328044146,"close":294156.6592796759},{"time":1788852360,"open":294156.6592796759,"high":294765.0050103248,"low":294103.44081020716,"close":294221.7204216283},{"time":1788852420,"open":294221.7204216283,"high":294750.0050100699,"low":294114.90841136506,"close":294226.01661786303},{"time":1788852480,"open":294226.01661786303,"high":294708.7550093687,"low":294130.85819708067,"close":294210.0636244984},{"time":1788852540,"open":294210.0636244984,"high":294708.7550093687,"low":294077.4751867053,"close":294203.7092843664},{"time":1788852600,"open":294203.7117811522,"high":294618.757508147,"low":294056.6725013486,"close":294158.94306438713},{"time":1788852660,"open":294158.94306438713,"high":294562.5075067135,"low":293998.9250295122,"close":294128.22115571226},{"time":1788852720,"open":294128.22115571226,"high":294682.5075097716,"low":294037.65749333805,"close":294202.4326793743},{"time":1788852780,"open":294202.4326793743,"high":294678.75750967604,"low":294022.82777375827,"close":294140.6360616278},{"time":1788852840,"open":294140.6360616278,"high":294690.0075099628,"low":294140.6360616278,"close":294254.73387635377},{"time":1788852900,"open":294254.72637748363,"high":294735.0,"low":294198.67974121205,"close":294298.9882521913},{"time":1788852960,"open":294298.9882521913,"high":294776.25,"low":294234.3908207271,"close":294310.27845113067},{"time":1788853020,"open":294310.27845113067,"high":294900.0,"low":294304.5934956224,"close":294381.1393858055},{"time":1788853080,"open":294381.1393858055,"high":294847.5,"low":294276.5111235828,"close":294413.16689198493},{"time":1788853140,"open":294413.16689198493,"high":294976.85757955257,"low":294305.5254457432,"close":294398.03797723714},{"time":1788853200,"open":294398.04297694186,"high":294978.75500956684,"low":294316.1264470564,"close":294459.03930749407},{"time":1788853260,"open":294459.03930749407,"high":295469.89357940725,"low":294295.42216899607,"close":294551.1804536153},{"time":1788853320,"open":294551.1804536153,"high":294776.2550061278,"low":294194.46394475526,"close":294319.32184911333},{"time":1788853380,"open":294319.32184911333,"high":294663.75500421727,"low":294087.99158526136,"close":294173.0352738159},{"time":1788853440,"open":294173.0352738159,"high":294525.0050018609,"low":293959.6810974011,"close":294057.6468684228},{"time":1788853500,"open":294057.6468713072,"high":294487.5050041126,"low":293752.69776859065,"close":293885.73732509103},{"time":1788853560,"open":293885.73732509103,"high":294202.50499926973,"low":293639.2911410095,"close":293718.8242481008},{"time":1788853620,"open":293718.8242481008,"high":294157.50499850506,"low":293462.66223381297,"close":293647.15811897116},{"time":1788853680,"open":293647.15811897116,"high":294108.7549976767,"low":293455.7659142151,"close":293569.05995266186},{"time":1788853740,"open":293569.05995266186,"high":293962.5049951915,"low":293377.7657897395,"close":293490.2196742344},{"time":1788853800,"open":293490.21468706825,"high":293820.0,"low":292968.7494985526,"close":293341.0477024277},{"time":1788853860,"open":293341.0477024277,"high":294570.85931490647,"low":292802.6843763652,"close":293240.45514149935},{"time":1788853920,"open":293240.45514149935,"high":293865.0,"low":293003.61498895293,"close":293201.6220087535},{"time":1788853980,"open":293201.6220087535,"high":294078.75,"low":293201.6220087535,"close":293583.38059542235},{"time":1788854040,"open":293583.38059542235,"high":294161.25,"low":293509.5780206218,"close":293634.0276642731},{"time":1788854100,"open":293634.03766263963,"high":294427.5100253846,"low":293519.54318232584,"close":293889.0677722323},{"time":1788854160,"open":293889.0677722323,"high":294450.01002615073,"low":293798.23057611886,"close":293947.6627171472},{"time":1788854220,"open":293947.6627171472,"high":294536.2600290876,"low":293774.33948461973,"close":293931.6214581099},{"time":1788854280,"open":293931.6214581099,"high":294607.5100315137,"low":293931.6214581099,"close":294062.7994341813},{"time":1788854340,"open":294062.7994341813,"high":294985.5274247147,"low":294012.03844878013,"close":294159.37851786666},{"time":1788854400,"open":294159.3585033942,"high":294622.4899860407,"low":293764.4632399838,"close":293957.457754614},{"time":1788854460,"open":293957.457754614,"high":294251.2399986591,"low":293510.9479851313,"close":293758.1364731074},{"time":1788854520,"open":293758.1364731074,"high":294108.7400035026,"low":293402.9908488116,"close":293509.7102166921},{"time":1788854580,"open":293509.7102166921,"high":294232.48999929643,"low":293509.7102166921,"close":293671.1402558973},{"time":1788854640,"open":293671.1402558973,"high":294251.2399986591,"low":293645.29093485285,"close":293731.830695036},{"time":1788854700,"open":293731.83318054135,"high":294281.2424877938,"low":293655.6914310011,"close":293744.9525710221},{"time":1788854760,"open":293744.9525710221,"high":294333.7424864536,"low":293731.33504616783,"close":293834.4903932241},{"time":1788854820,"open":293834.4903932241,"high":294442.4924836775,"low":293808.63135754026,"close":293945.19008739607},{"time":1788854880,"open":293945.19008739607,"high":294453.7424833903,"low":293626.9472634901,"close":293823.91595386266},{"time":1788854940,"open":293823.91595386266,"high":294239.9924888468,"low":293575.81821281876,"close":293710.0208882938},{"time":1788855000,"open":293710.03088477557,"high":294198.7525030153,"low":293507.2848815424,"close":293654.1191191212},{"time":1788855060,"open":293654.1191191212,"high":294195.0025029834,"low":293529.2963531618,"close":293723.8653557775},{"time":1788855120,"open":293723.8653557775,"high":294236.25250333437,"low":293617.782208401,"close":293734.44034435216},{"time":1788855180,"open":293734.44034435216,"high":294300.00250387675,"low":293624.2010029194,"close":293814.97432786564},{"time":1788855240,"open":293814.97432786564,"high":294285.0025037491,"low":293636.08264356246,"close":293733.8066548304},{"time":1788855300,"open":293733.8141526432,"high":294393.76001933287,"low":293630.9347732732,"close":293816.6006680027},{"time":1788855360,"open":293816.6006680027,"high":294236.2600139726,"low":293596.7219624313,"close":293679.7352618619},{"time":1788855420,"open":293679.7352618619,"high":294153.76001116476,"low":293533.3974900515,"close":293630.8851077631},{"time":1788855480,"open":293630.8851077631,"high":294183.7600121858,"low":293509.48231246305,"close":293656.401274818},{"time":1788855540,"open":293656.401274818,"high":294213.7600132068,"low":293539.4735830536,"close":293641.52928008774},{"time":1788855600,"open":293641.50678849884,"high":294183.7374790645,"low":293537.37132401596,"close":293635.5875288309},{"time":1788855660,"open":293635.5875288309,"high":294194.9874785857,"low":293537.03155342356,"close":293633.84804953984},{"time":1788855720,"open":293633.84804953984,"high":294153.73748034134,"low":293457.68955632264,"close":293605.67825912224},{"time":1788855780,"open":293605.67825912224,"high":294183.7374790645,"low":293561.78679595236,"close":293684.0147324055},{"time":1788855840,"open":293684.0147324055,"high":294356.2374717226,"low":293601.2120651345,"close":293816.96530384046},{"time":1788855900,"open":293816.9803089775,"high":294408.7525048467,"low":293658.4496666836,"close":293851.38496973226},{"time":1788855960,"open":293851.38496973226,"high":294483.75250548485,"low":293851.38496973226,"close":293973.772059089},{"time":1788856020,"open":293973.772059089,"high":294667.5025070482,"low":293942.459842709,"close":294076.1602974007},{"time":1788856080,"open":294076.1602974007,"high":294723.7525075268,"low":294063.4191892559,"close":294199.8298997976},{"time":1788856140,"open":294199.8298997976,"high":294750.0025077501,"low":294147.0394504113,"close":294236.2909070552},{"time":1788856200,"open":294236.2959015868,"high":294588.7575068927,"low":294016.09102102485,"close":294070.68554659194},{"time":1788856260,"open":294070.68554659194,"high":294750.0075110018,"low":294034.3642208205,"close":294225.30091244914},{"time":1788856320,"open":294225.30091244914,"high":294750.0075110018,"low":294163.4025575924,"close":294249.921268779},{"time":1788856380,"open":294249.921268779,"high":294825.00751291297,"low":294151.67996829376,"close":294294.06496504176},{"time":1788856440,"open":294294.06496504176,"high":294787.5075119574,"low":294238.06819832284,"close":294317.24193067284},{"time":1788856500,"open":294317.2344306991,"high":294881.25,"low":294159.1608386068,"close":294344.6852221552},{"time":1788856560,"open":294344.6852221552,"high":294896.25,"low":294175.7528117213,"close":294369.45835424017},{"time":1788856620,"open":294369.45835424017,"high":294900.0,"low":294290.1072550396,"close":294383.8579824036},{"time":1788856680,"open":294383.8579824036,"high":294881.25,"low":294300.7576016243,"close":294379.4943944407},{"time":1788856740,"open":294379.4943944407,"high":294911.25,"low":294330.9453936092,"close":294409.8546149681},{"time":1788856800,"open":294409.84711829067,"high":294862.4924917966,"low":294349.81620547996,"close":294441.5016412949},{"time":1788856860,"open":294441.5016412949,"high":294507.70500083076,"low":294323.7685272405,"close":294419.8797168012},{"time":1788856920,"open":294419.8797168012,"high":294974.992488932,"low":294311.5311259375,"close":294404.0865993823},{"time":1788856980,"open":294404.0865993823,"high":294817.4924929425,"low":294267.97494944255,"close":294330.0678451637},{"time":1788857040,"open":294330.0678451637,"high":294866.24249170115,"low":294236.13673588145,"close":294353.636086506},{"time":1788857100,"open":294353.6360836727,"high":294997.49248551956,"low":294270.3379108965,"close":294421.6859705645},{"time":1788857160,"open":294421.6859705645,"high":294929.99248723895,"low":294308.3456459955,"close":294410.1216038487},{"time":1788857220,"open":294410.1216038487,"high":294828.74248981813,"low":294308.266615865,"close":294425.17996264587},{"time":1788857280,"open":294425.17996264587,"high":294734.9924922062,"low":294237.00416799897,"close":294349.2089141145},{"time":1788857340,"open":294349.2089141145,"high":294731.24249230174,"low":294216.7545873796,"close":294273.5679403306},{"time":1788857400,"open":294273.56293989246,"high":294731.2374840866,"low":294037.4500135486,"close":294184.43201443495},{"time":1788857460,"open":294184.43201443495,"high":294446.23749618925,"low":293772.2895937343,"close":293952.61815875536},{"time":1788857520,"open":293952.61815875536,"high":294344.9875004889,"low":293748.7152259114,"close":293869.4903658615},{"time":1788857580,"open":293869.4903658615,"high":294374.9874992149,"low":293835.0678215809,"close":293870.88848883606},{"time":1788857640,"open":293870.88848883606,"high":294266.237503833,"low":293870.88848883606,"close":293913.1047362007},{"time":1788857700,"open":293913.1247158832,"high":294401.25751096505,"low":293675.8763930069,"close":293822.19235836127},{"time":1788857760,"open":293822.19235836127,"high":294573.75751536596,"low":293679.9928557266,"close":293825.8605182238},{"time":1788857820,"open":293825.8605182238,"high":294487.50751316553,"low":293825.8605182238,"close":294030.4604923763},{"time":1788857880,"open":294030.4604923763,"high":294453.75751230447,"low":293789.13660624,"close":293940.8359889079},{"time":1788857940,"open":293940.8359889079,"high":294420.0075114434,"low":293845.74282768957,"close":293903.9797377881},{"time":1788858000,"open":293903.9597432405,"high":294408.7374822683,"low":293697.56840838754,"close":293821.3178739937},{"time":1788858060,"open":293821.3178739937,"high":294401.23748258717,"low":293680.1237057573,"close":293781.2921201467},{"time":1788858120,"open":293781.2921201467,"high":294389.9874830655,"low":293781.2921201467,"close":293901.8075235023},{"time":1788858180,"open":293901.8075235023,"high":294483.73747907946,"low":293876.86679174635,"close":293981.4128648692},{"time":1788858240,"open":293981.4128648692,"high":294464.98747987667,"low":293932.173130304,"close":293999.20332670066},{"time":1788858300,"open":293999.2233252982,"high":294442.50750958425,"low":293837.80912156124,"close":294000.3983085977},{"time":1788858360,"open":294000.3983085977,"high":294450.0075097755,"low":293875.74184681114,"close":294004.5497290095},{"time":1788858420,"open":294004.5497290095,"high":294472.5075103494,"low":293862.41999478947,"close":294001.71674178354},{"time":1788858480,"open":294001.71674178354,"high":294442.50750958425,"low":293586.99065165827,"close":293848.5689285646},{"time":1788858540,"open":293848.5689285646,"high":294311.2575062368,"low":293596.89181540586,"close":293719.2817441634},{"time":1788858600,"open":293719.2767523637,"high":294337.5025045998,"low":293663.71202839934,"close":293761.8708824915},{"time":1788858660,"open":293761.8708824915,"high":294300.0025042807,"low":293634.3246643854,"close":293726.7963500686},{"time":1788858720,"open":293726.7963500686,"high":294446.2525055252,"low":293726.7963500686,"close":293955.54216059967},{"time":1788858780,"open":293955.54216059967,"high":294671.25250743976,"low":293955.54216059967,"close":294145.27368372405},{"time":1788858840,"open":294145.27368372405,"high":294637.50250715256,"low":294141.71500293375,"close":294238.6873057754},{"time":1788858900,"open":294238.67730271234,"high":294723.74248833297,"low":294128.42330972664,"close":294253.4286314751},{"time":1788858960,"open":294253.4286314751,"high":294611.2424912003,"low":294069.6442430363,"close":294196.75000194577},{"time":1788859020,"open":294196.75000194577,"high":294607.49249129585,"low":293982.0784846938,"close":294107.76415651914},{"time":1788859080,"open":294107.76415651914,"high":294622.49249091354,"low":294038.2751099995,"close":294244.22661527595},{"time":1788859140,"open":294244.22661527595,"high":294577.49249206047,"low":293925.5167608618,"close":294137.68643749645},{"time":1788859200,"open":294137.6864367359,"high":294487.49249359284,"low":293885.31770497636,"close":294029.8145363104},{"time":1788859260,"open":294029.8145363104,"high":294427.49249512225,"low":293776.7463561576,"close":293932.71191243525},{"time":1788859320,"open":293932.71191243525,"high":294299.99249837216,"low":293667.4314182974,"close":293738.3742573747},{"time":1788859380,"open":293738.3742573747,"high":294371.242496556,"low":293697.55325513677,"close":293802.93129123247},{"time":1788859440,"open":293802.93129123247,"high":294494.9924934017,"low":293802.93129123247,"close":294034.6608574505},{"time":1788859500,"open":294034.6783534382,"high":294480.01001627033,"low":293927.10070161754,"close":294022.3250643849},{"time":1788859560,"open":294022.3250643849,"high":294521.26001767337,"low":293933.16146591253,"close":294029.98377168056},{"time":1788859620,"open":294029.98377168056,"high":294633.7600214999,"low":294002.67912870005,"close":294137.81673789123},{"time":1788859680,"open":294137.81673789123,"high":294611.26002073457,"low":294105.2630359341,"close":294227.96828278597},{"time":1788859740,"open":294227.96828278597,"high":294536.26001818356,"low":294099.9509253194,"close":294192.1620840091},{"time":1788859800,"open":294192.1445788953,"high":294596.2424910658,"low":293956.0793202005,"close":294111.1886373994},{"time":1788859860,"open":294111.1886373994,"high":294626.24249030114,"low":294030.6883459856,"close":294106.7318779446},{"time":1788859920,"open":294106.7318779446,"high":294877.4924838971,"low":294087.85150340985,"close":294272.7247296873},{"time":1788859980,"open":294272.7247296873,"high":295441.53101385804,"low":294272.7247296873,"close":294480.7972401583},{"time":1788860040,"open":294480.7972401583,"high":295124.9924775886,"low":294427.2559892102,"close":294630.3474579552},{"time":1788860100,"open":294630.35746756155,"high":295117.5025039361,"low":294448.74475019093,"close":294566.52859648},{"time":1788860160,"open":294566.52859648,"high":295293.7525054315,"low":294566.52859648,"close":294784.0066663115},{"time":1788860220,"open":294784.0066663115,"high":295237.50250495423,"low":294743.8329760762,"close":294809.5356065317},{"time":1788860280,"open":294809.5356065317,"high":295413.75250644964,"low":294772.51862134354,"close":294919.9880660559},{"time":1788860340,"open":294919.9880660559,"high":295413.75250644964,"low":294822.7681322418,"close":294966.2375418779},{"time":1788860400,"open":294966.22504157625,"high":295921.97314874054,"low":294867.527113501,"close":294993.16236187966},{"time":1788860460,"open":294993.16236187966,"high":295694.98997765017,"low":294901.790004535,"close":295129.34728412586},{"time":1788860520,"open":295129.34728412586,"high":295612.4899804464,"low":295013.99987154396,"close":295145.5008724695},{"time":1788860580,"open":295145.5008724695,"high":295743.73997599777,"low":295060.7546220526,"close":295223.5127463489},{"time":1788860640,"open":295223.5127463489,"high":295691.23997777724,"low":295057.1829342127,"close":295204.66496734426},{"time":1788860700,"open":295204.66247860837,"high":295732.4874831934,"low":295072.63364125066,"close":295250.36433330993},{"time":1788860760,"open":295250.36433330993,"high":295649.98748668516,"low":295102.8697075084,"close":295234.496516876},{"time":1788860820,"open":295234.496516876,"high":295612.48748827237,"low":295060.678333237,"close":295162.7884772104},{"time":1788860880,"open":295162.7884772104,"high":295702.48748446314,"low":295091.7684311382,"close":295231.13222343737},{"time":1788860940,"open":295231.13222343737,"high":295736.23748303467,"low":295096.7280778132,"close":295271.80152984994},{"time":1788861000,"open":295271.8190259754,"high":295905.0050095368,"low":295207.62738920853,"close":295347.02200433036},{"time":1788861060,"open":295347.02200433036,"high":295770.00500725134,"low":295167.1837050093,"close":295320.2976639721},{"time":1788861120,"open":295320.2976639721,"high":295691.25500591815,"low":295031.7776864851,"close":295187.03968855407},{"time":1788861180,"open":295187.03968855407,"high":295788.75500756875,"low":295078.11393175327,"close":295269.48767193186},{"time":1788861240,"open":295269.48767193186,"high":295691.25500591815,"low":295066.1991686941,"close":295190.7570962282},{"time":1788861300,"open":295190.7595962596,"high":295743.7575115218,"low":295092.8124793521,"close":295225.4484046305},{"time":1788861360,"open":295225.4484046305,"high":295672.50750971213,"low":295124.1469363232,"close":295245.6378822829},{"time":1788861420,"open":295245.6378822829,"high":295713.75751075987,"low":295088.7671900275,"close":295216.0325712716},{"time":1788861480,"open":295216.0325712716,"high":295635.0075087597,"low":295008.9215572693,"close":295116.08799105417},{"time":1788861540,"open":295116.08799105417,"high":295668.7575096169,"low":295082.4511842833,"close":295214.6681575388},{"time":1788861600,"open":295214.6581599861,"high":295646.24749687675,"low":295072.9263792314,"close":295207.4288410073},{"time":1788861660,"open":295207.4288410073,"high":295503.7474980833,"low":294889.3738842273,"close":295041.3950314855},{"time":1788861720,"open":295041.3950314855,"high":295601.2474972578,"low":294817.6149222324,"close":295028.20823187387},{"time":1788861780,"open":295028.20823187387,"high":295649.997496845,"low":295028.20823187387,"close":295179.0071439738},{"time":1788861840,"open":295179.0071439738,"high":295537.49749779754,"low":295007.50789631123,"close":295122.2017748314},{"time":1788861900,"open":295122.21177127166,"high":295612.5075102102,"low":295008.116661862,"close":295128.7441667798},{"time":1788861960,"open":295128.7441667798,"high":295642.5075109724,"low":295084.1716728778,"close":295186.96518462966},{"time":1788862020,"open":295186.96518462966,"high":295657.50751135347,"low":295089.2178820277,"close":295207.6608361718},{"time":1788862080,"open":295207.6608361718,"high":295661.2575114487,"low":294917.04009627615,"close":295105.85378545034},{"time":1788862140,"open":295105.85378545034,"high":295447.5075060183,"low":294911.5625844513,"close":295046.55822598474},{"time":1788862200,"open":295046.56072903454,"high":295556.26001615496,"low":294921.0272295684,"close":295048.71854451526},{"time":1788862260,"open":295048.71854451526,"high":295627.5100185696,"low":295042.15585361345,"close":295160.42739374837},{"time":1788862320,"open":295160.42739374837,"high":295541.26001564664,"low":295031.8649061846,"close":295155.4199708395},{"time":1788862380,"open":295155.4199708395,"high":295500.0100142487,"low":294961.9219408096,"close":295104.1698501276},{"time":1788862440,"open":295104.1698501276,"high":295616.26001818833,"low":294976.2521812944,"close":295118.1106099853},{"time":1788862500,"open":295118.1081073992,"high":295676.2575129025,"low":295068.93336384353,"close":295178.0700877755},{"time":1788862560,"open":295178.0700877755,"high":295575.00751032983,"low":295040.37005680654,"close":295190.82732445706},{"time":1788862620,"open":295190.82732445706,"high":295653.7575123308,"low":295049.03368150943,"close":295225.31449858984},{"time":1788862680,"open":295225.31449858984,"high":295732.5075143318,"low":295067.4776260991,"close":295214.9337464551},{"time":1788862740,"open":295214.9337464551,"high":295871.2575178573,"low":295173.0450001162,"close":295363.36456725444},{"time":1788862800,"open":295363.36206299195,"high":296750.5546806441,"low":295299.40216586855,"close":295747.59734761354},{"time":1788862860,"open":295747.59734761354,"high":296430.0050187486,"low":295613.4425049236,"close":295817.0744657783},{"time":1788862920,"open":295817.0744657783,"high":296231.2550153836,"low":295593.5007195278,"close":295748.28830495774},{"time":1788862980,"open":295748.28830495774,"high":296220.00501519314,"low":295597.76323657006,"close":295761.0278512778},{"time":1788863040,"open":295761.0278512778,"high":296212.5050150661,"low":295580.20889798336,"close":295738.20283835934},{"time":1788863100,"open":295738.1928324327,"high":296234.9949927118,"low":295581.46831127047,"close":295752.08054754965},{"time":1788863160,"open":295752.08054754965,"high":296159.9949939795,"low":295411.2633724698,"close":295631.3340522391},{"time":1788863220,"open":295631.3340522391,"high":295919.9949980363,"low":295384.67108346615,"close":295526.9693541581},{"time":1788863280,"open":295526.9693541581,"high":296066.2449955642,"low":295387.1624529227,"close":295572.69256417226},{"time":1788863340,"open":295572.69256417226,"high":296006.2449965784,"low":295399.26362379815,"close":295515.7515059064},{"time":1788863400,"open":295515.74900361814,"high":296073.74248842435,"low":295441.7534529268,"close":295599.6814133351},{"time":1788863460,"open":295599.6814133351,"high":296024.99248966115,"low":295377.807594601,"close":295554.3203459144},{"time":1788863520,"open":295554.3203459144,"high":296009.9924900417,"low":295145.398903976,"close":295461.2344658399},{"time":1788863580,"open":295461.2344658399,"high":295792.49249555985,"low":295089.70622869406,"close":295287.4415743128},{"time":1788863640,"open":295287.4415743128,"high":295646.2424992703,"low":295010.9400399053,"close":295147.8961223768},{"time":1788863700,"open":295147.91360538197,"high":295563.76000900107,"low":294915.98054046225,"close":295085.40985526366},{"time":1788863760,"open":295085.40985526366,"high":295522.5100076042,"low":294867.9181729501,"close":295013.50020622066},{"time":1788863820,"open":295013.50020622066,"high":295500.01000684226,"low":294847.94342447346,"close":295040.1862313724},{"time":1788863880,"open":295040.1862313724,"high":295552.5100086201,"low":294954.9425580416,"close":295084.3781123653},{"time":1788863940,"open":295084.3781123653,"high":295518.7600074772,"low":294942.12787637004,"close":295106.3532429736},{"time":1788864000,"open":295106.35824586527,"high":295500.01501640753,"low":294800.6640227332,"close":295017.3219846455},{"time":1788864060,"open":295017.3219846455,"high":295383.76501050004,"low":294796.537449128,"close":294930.8420942448},{"time":1788864120,"open":294930.8420942448,"high":295410.015011834,"low":294773.05900098354,"close":294950.6819288785},{"time":1788864180,"open":294950.6819288785,"high":295421.2650124057,"low":294748.4684761247,"close":294922.61109832354},{"time":1788864240,"open":294922.61109832354,"high":295335.0150080227,"low":294682.5185975344,"close":294879.54342830594},{"time":1788864300,"open":294879.52844342886,"high":295241.25,"low":294675.1735583621,"close":294888.50947707606},{"time":1788864360,"open":294888.50947707606,"high":295241.25,"low":294661.12147867604,"close":294837.8712130425},{"time":1788864420,"open":294837.8712130425,"high":295350.0,"low":294626.59162021347,"close":294820.92005786824},{"time":1788864480,"open":294820.92005786824,"high":295301.25,"low":294678.23861529096,"close":294770.5800580446},{"time":1788864540,"open":294770.5800580446,"high":295361.25,"low":294723.29241724015,"close":294901.8208593295},{"time":1788864600,"open":294901.81336093944,"high":295462.4924873537,"low":294714.945794334,"close":294934.4870385616},{"time":1788864660,"open":294934.4870385616,"high":295379.9924894514,"low":294694.2416931162,"close":294897.60909231653},{"time":1788864720,"open":294897.60909231653,"high":295267.4924923119,"low":294635.6748136217,"close":294809.4159375169},{"time":1788864780,"open":294809.4159375169,"high":295233.7424931701,"low":294599.2792802087,"close":294763.348339415},{"time":1788864840,"open":294763.348339415,"high":295241.2424929794,"low":294610.1709472237,"close":294764.787932376},{"time":1788864900,"open":294764.78792895563,"high":295248.74248936266,"low":294644.6719618216,"close":294792.8885422637},{"time":1788864960,"open":294792.8885422637,"high":295166.2424914613,"low":294519.2712767981,"close":294716.73772514414},{"time":1788865020,"open":294716.73772514414,"high":294753.78000195365,"low":294529.0547189097,"close":294690.2517976639},{"time":1788865080,"open":294690.2517976639,"high":295098.7424931784,"low":294462.30031035695,"close":294638.3998133669},{"time":1788865140,"open":294638.3998133669,"high":294993.74249584944,"low":294362.0535509291,"close":294557.34607449436},{"time":1788865200,"open":294557.34856961755,"high":295034.9949939693,"low":294285.16611209995,"close":294485.7325033235},{"time":1788865260,"open":294485.7325033235,"high":294974.9949949873,"low":294090.01908763516,"close":294312.7969991144},{"time":1788865320,"open":294312.7969991144,"high":294881.244996578,"low":294211.18905185413,"close":294397.68458023894},{"time":1788865380,"open":294397.68458023894,"high":294862.4949968962,"low":294127.9916413512,"close":294317.7581333746},{"time":1788865440,"open":294317.7581333746,"high":294659.9950003321,"low":294066.2686790608,"close":294244.9890242817},{"time":1788865500,"open":294244.989018529,"high":294671.2449943802,"low":293971.2580300961,"close":294146.7875519991},{"time":1788865560,"open":294146.7875519991,"high":294626.24499514466,"low":293884.6271768806,"close":294088.9868138284},{"time":1788865620,"open":294088.9868138284,"high":294992.200391993,"low":293700.1417390217,"close":293943.73153693904},{"time":1788865680,"open":293943.73153693904,"high":294374.9949994127,"low":293644.8066475554,"close":293842.0203623751},{"time":1788865740,"open":293842.0203623751,"high":294569.9949961002,"low":293654.2030546959,"close":293967.36882442114},{"time":1788865800,"open":293967.368817168,"high":294303.7449933616,"low":293494.2705783337,"close":293691.4411314221},{"time":1788865860,"open":293691.4411314221,"high":294254.99499419087,"low":293464.05686944316,"close":293678.72770704754},{"time":1788865920,"open":293678.72770704754,"high":294973.8915652329,"low":293372.9904920572,"close":293565.5186102828},{"time":1788865980,"open":293565.5186102828,"high":293669.24500415556,"low":293382.40096238273,"close":293576.0811973465},{"time":1788866040,"open":293576.0811973465,"high":294071.2449973168,"low":293347.6657134632,"close":293517.011917946},{"time":1788866100,"open":293517.01691120066,"high":294206.25,"low":293363.3158137556,"close":293621.55070093286},{"time":1788866160,"open":293621.55070093286,"high":294183.75,"low":293445.5159165756,"close":293660.5156088533},{"time":1788866220,"open":293660.5156088533,"high":294240.0,"low":293462.8639128207,"close":293711.1668864578},{"time":1788866280,"open":293711.1668864578,"high":294251.25,"low":293540.42778169696,"close":293747.1916818762},{"time":1788866340,"open":293747.1916818762,"high":294311.25,"low":293651.15513245657,"close":293857.48862101923},{"time":1788866400,"open":293857.49112097797,"high":294438.75250490376,"low":293725.2137767704,"close":293925.98145432584},{"time":1788866460,"open":293925.98145432584,"high":294502.50250544614,"low":293684.80507474364,"close":293956.9793256408},{"time":1788866520,"open":293956.9793256408,"high":294596.2525062437,"low":293704.12279169075,"close":294085.6945800472},{"time":1788866580,"open":294085.6945800472,"high":294618.7525064351,"low":293966.63932149817,"close":294165.77111908555},{"time":1788866640,"open":294165.77111908555,"high":294663.7525068179,"low":293957.9670544594,"close":294145.80646196636},{"time":1788866700,"open":294145.8014603141,"high":294227.6975000634,"low":293991.47473531344,"close":294167.9969650433},{"time":1788866760,"open":294167.9969650433,"high":294539.99749740993,"low":293875.08029955556,"close":294061.2311450388},{"time":1788866820,"open":294061.2311450388,"high":294532.49749747367,"low":293871.5843211724,"close":294025.8430009309},{"time":1788866880,"open":294025.8430009309,"high":294599.99749690015,"low":293942.7643221547,"close":294147.8284506905},{"time":1788866940,"open":294147.8284506905,"high":294528.7474975055,"low":293911.94241574017,"close":294114.1527102011}]},"pricing":{"SAR":"derived"},"outliers_excluded":8,"wicks_clipped":0}