{"as_of":"2026-09-07T10:22:16.333128+00:00","base":"BTC","window_minutes":1440,"series":{"TMT":[{"time":1788690120,"open":279920.023548974,"high":280258.9949943244,"low":279836.3865937464,"close":279920.023548974},{"time":1788690180,"open":279920.023548974,"high":280265.9949941994,"low":279833.35516319145,"close":279919.8798449671},{"time":1788690240,"open":279919.8798449671,"high":280216.9949950746,"low":279845.0314690756,"close":279931.2161918188},{"time":1788690300,"open":279931.211193324,"high":280171.489993102,"low":279795.9184706301,"close":279882.4101982064},{"time":1788690360,"open":279882.4101982064,"high":280181.98999272694,"low":279802.2291973398,"close":279869.891464757},{"time":1788690420,"open":279869.891464757,"high":280223.9899912268,"low":279796.3504302373,"close":279876.4953793566},{"time":1788690480,"open":279876.4953793566,"high":280227.48999110184,"low":279857.3686892741,"close":279928.3626456447},{"time":1788690540,"open":279928.3626456447,"high":280227.48999110184,"low":279862.2067774592,"close":279938.5904315671},{"time":1788690600,"open":279938.61042909615,"high":280259.0100103937,"low":279857.0642116761,"close":279933.05478581204},{"time":1788690660,"open":279933.05478581204,"high":280217.0100088935,"low":279885.7028309784,"close":279942.88635864866},{"time":1788690720,"open":279942.88635864866,"high":280217.0100088935,"low":279874.97938913933,"close":279928.7620368805},{"time":1788690780,"open":279928.7620368805,"high":280210.0100086435,"low":279880.14006579155,"close":279932.370197851},{"time":1788690840,"open":279932.370197851,"high":280255.51001026866,"low":279914.44641302474,"close":279947.03791720903},{"time":1788690900,"open":279947.02291859256,"high":280255.49499512534,"low":279882.29211305396,"close":279956.7179379182},{"time":1788690960,"open":279956.7179379182,"high":280255.49499512534,"low":279881.72089653724,"close":279953.7554787597},{"time":1788691020,"open":279953.7554787597,"high":280213.4949958754,"low":279839.6753108696,"close":279928.9940623697},{"time":1788691080,"open":279928.9940623697,"high":280220.49499575037,"low":279832.6040155396,"close":279896.2139368252},{"time":1788691140,"open":279896.2139368252,"high":280262.4949950003,"low":279827.562444249,"close":279898.00495898165},{"time":1788691200,"open":279898.0149568014,"high":280245.0050055269,"low":279868.8221307892,"close":279956.46856752766},{"time":1788691260,"open":279956.46856752766,"high":280301.0050065271,"low":279896.1998694388,"close":279965.88984402135},{"time":1788691320,"open":279965.88984402135,"high":280273.005006027,"low":279911.1607638137,"close":279979.1574884701},{"time":1788691380,"open":279979.1574884701,"high":280395.505008215,"low":279906.1700759474,"close":279980.5546566286},{"time":1788691440,"open":279980.5546566286,"high":280371.0050077774,"low":279980.5546566286,"close":280049.12944854615},{"time":1788691500,"open":280049.1194471173,"high":280370.9949948534,"low":279996.5401435543,"close":280051.3351540414},{"time":1788691560,"open":280051.3351540414,"high":280367.4949949159,"low":280001.7729074194,"close":280049.2620655051},{"time":1788691620,"open":280049.2620655051,"high":280321.99499572814,"low":279940.0361771535,"close":279999.9376149657},{"time":1788691680,"open":279999.9376149657,"high":280262.4949967903,"low":279923.2354178911,"close":279954.5162380851},{"time":1788691740,"open":279954.5162380851,"high":280276.4949965404,"low":279902.9814754349,"close":279972.5631567146},{"time":1788691800,"open":279972.5631556164,"high":280276.49499544094,"low":279922.4996082041,"close":279971.09428781416},{"time":1788691860,"open":279971.09428781416,"high":280300.9949950035,"low":279873.1704105451,"close":279946.174958686},{"time":1788691920,"open":279946.174958686,"high":280300.9949950035,"low":279923.00121310586,"close":279981.5661825936},{"time":1788691980,"open":279981.5661825936,"high":280307.99499487854,"low":279931.59867648344,"close":279983.0236634773},{"time":1788692040,"open":279983.0236634773,"high":280321.99499462853,"low":279956.8905161698,"close":280023.5780004524},{"time":1788692100,"open":280023.5780008161,"high":280346.4949945552,"low":279970.37409737636,"close":280027.58209566824},{"time":1788692160,"open":280027.58209566824,"high":280360.4949943052,"low":279937.9955808292,"close":280043.57262494933},{"time":1788692220,"open":280043.57262494933,"high":280388.4949938053,"low":279931.441018536,"close":280043.190432835},{"time":1788692280,"open":280043.190432835,"high":280363.99499424273,"low":279955.8857427231,"close":280071.41577711754},{"time":1788692340,"open":280071.41577711754,"high":280363.99499424273,"low":279912.91868402297,"close":280033.57517865824},{"time":1788692400,"open":280033.5851774379,"high":280304.5050037581,"low":279923.7314987026,"close":280016.3652982086},{"time":1788692460,"open":280016.3652982086,"high":280266.00500307087,"low":279730.0718475203,"close":279916.13203209685},{"time":1788692520,"open":279916.13203209685,"high":280287.0050034457,"low":279821.98347235913,"close":279945.47960971383},{"time":1788692580,"open":279945.47960971383,"high":280304.5050037581,"low":279889.84962289926,"close":279985.5891487814},{"time":1788692640,"open":279985.5891487814,"high":280315.00500394555,"low":279803.57934726006,"close":279953.72245180607},{"time":1788692700,"open":279953.71245550434,"high":280251.9949958684,"low":279812.66624965426,"close":279908.2113327938},{"time":1788692760,"open":279908.2113327938,"high":280286.9949952435,"low":279822.0577425725,"close":279934.4006232575},{"time":1788692820,"open":279934.4006232575,"high":280290.494995181,"low":279736.23305718845,"close":279927.16799986875},{"time":1788692880,"open":279927.16799986875,"high":280199.49499680585,"low":279734.89256685023,"close":279864.40712236264},{"time":1788692940,"open":279864.40712236264,"high":280139.9949978683,"low":279696.8330205353,"close":279849.9164960067},{"time":1788693000,"open":279849.9214929588,"high":280185.5,"low":279697.75314024556,"close":279835.7086355297},{"time":1788693060,"open":279835.7086355297,"high":280150.5,"low":279712.52526605205,"close":279874.62492052634},{"time":1788693120,"open":279874.62492052634,"high":280150.5,"low":279646.0323708857,"close":279812.01230039576},{"time":1788693180,"open":279812.01230039576,"high":280220.5,"low":279611.3676623732,"close":279779.89088603284},{"time":1788693240,"open":279779.89088603284,"high":280220.5,"low":279730.8407268151,"close":279908.31206229015},{"time":1788693300,"open":279908.31206229015,"high":281049.3927196612,"low":279817.6490375239,"close":279954.9684169441},{"time":1788693360,"open":279954.9684169441,"high":280203.0,"low":279815.6540519026,"close":279951.0265217356},{"time":1788693420,"open":279951.0265217356,"high":280231.0,"low":279815.7377369396,"close":279961.5975917359},{"time":1788693480,"open":279961.5975917359,"high":280150.5,"low":279756.7156414497,"close":279913.91115984466},{"time":1788693540,"open":279913.91115984466,"high":279951.98,"low":279754.0124997478,"close":279892.2335513315},{"time":1788693600,"open":279892.23855079507,"high":280203.0050050145,"low":279641.5829115889,"close":279846.45803188015},{"time":1788693660,"open":279846.45803188015,"high":280003.505001451,"low":279634.0032866693,"close":279772.62911680073},{"time":1788693720,"open":279772.62911680073,"high":280094.50500307645,"low":279659.7369545957,"close":279808.2749028234},{"time":1788693780,"open":279808.2749028234,"high":280126.00500363915,"low":279670.34101915127,"close":279810.2108929349},{"time":1788693840,"open":279810.2108929349,"high":280091.00500301394,"low":279688.1606971708,"close":279815.1838708985},{"time":1788693900,"open":279815.1888717399,"high":280129.5100101606,"low":279554.0673544756,"close":279727.13097025984},{"time":1788693960,"open":279727.13097025984,"high":279954.51000390714,"low":279546.3143079654,"close":279648.90451769077},{"time":1788694020,"open":279648.90451769077,"high":280185.5100121617,"low":279547.3989691145,"close":279735.9941906721},{"time":1788694080,"open":279735.9941906721,"high":280290.5100159138,"low":279717.1432408192,"close":279937.39142705547},{"time":1788694140,"open":279937.39142705547,"high":280136.51001041074,"low":279528.79801884183,"close":279739.952071497},{"time":1788694200,"open":279739.94707208645,"high":280000.0050014748,"low":279493.1329642804,"close":279649.77158930356},{"time":1788694260,"open":279649.77158930356,"high":279975.5050010372,"low":279564.9344838817,"close":279682.0109233843},{"time":1788694320,"open":279682.0109233843,"high":280031.5050020375,"low":279568.73777648184,"close":279728.8864713577},{"time":1788694380,"open":279728.8864713577,"high":280087.5050030378,"low":279612.27456719126,"close":279763.72757428227},{"time":1788694440,"open":279763.72757428227,"high":280199.5050050384,"low":279692.15052130906,"close":279850.98607925815},{"time":1788694500,"open":279850.98108044517,"high":280196.0,"low":279577.37538482103,"close":279813.89050570683},{"time":1788694560,"open":279813.89050570683,"high":280000.0,"low":279568.592251174,"close":279698.0358165584},{"time":1788694620,"open":279698.0358165584,"high":280003.5,"low":279566.71858416026,"close":279688.8291483779},{"time":1788694680,"open":279688.8291483779,"high":280003.5,"low":279566.13299499976,"close":279682.0856736325},{"time":1788694740,"open":279682.0856736325,"high":279979.0,"low":279560.6058485163,"close":279696.14102064713},{"time":1788694800,"open":279696.14601990726,"high":279993.00500456616,"low":279565.845560527,"close":279688.0257971369},{"time":1788694860,"open":279688.0257971369,"high":280087.50500625523,"low":279563.48470763327,"close":279731.114445121},{"time":1788694920,"open":279731.114445121,"high":280063.00500581734,"low":279570.1809648673,"close":279726.2530156206},{"time":1788694980,"open":279726.2530156206,"high":280157.5050075064,"low":279544.6237868006,"close":279739.7150108462},{"time":1788695040,"open":279739.7150108462,"high":280140.0050071936,"low":279677.0651253878,"close":279861.37214714126},{"time":1788695100,"open":279861.3621446777,"high":280132.9949948966,"low":279631.97081515065,"close":279811.70078997145},{"time":1788695160,"open":279811.70078997145,"high":280185.49499395856,"low":279726.8381838592,"close":279855.69652751944},{"time":1788695220,"open":279855.69652751944,"high":280185.49499395856,"low":279723.2673799626,"close":279861.6044170593},{"time":1788695280,"open":279861.6044170593,"high":280146.99499464646,"low":279725.63894055993,"close":279857.2696550017},{"time":1788695340,"open":279857.2696550017,"high":280167.99499427126,"low":279715.76473352197,"close":279853.8569519088},{"time":1788695400,"open":279853.8469546778,"high":280122.4849882566,"low":279691.53318991885,"close":279821.7474676825},{"time":1788695460,"open":279821.7474676825,"high":280108.4849890068,"low":279404.2016600333,"close":279740.22780649626},{"time":1788695520,"open":279740.22780649626,"high":280097.9849895695,"low":279638.66185352695,"close":279791.4178674539},{"time":1788695580,"open":279791.4178674539,"high":280041.9849925706,"low":279590.0023408984,"close":279712.9502924222},{"time":1788695640,"open":279712.9502924222,"high":280034.9849929457,"low":279536.27001967176,"close":279707.834175381},{"time":1788695700,"open":279707.839166904,"high":279985.9899920583,"low":279649.9900040684,"close":279710.901314647},{"time":1788695760,"open":279710.901314647,"high":279768.95499981614,"low":279587.5350711511,"close":279712.066491695},{"time":1788695820,"open":279712.066491695,"high":279982.4899921834,"low":279553.6977121819,"close":279693.2591332548},{"time":1788695880,"open":279693.2591332548,"high":279964.98999280896,"low":279555.49763109203,"close":279730.7314993804},{"time":1788695940,"open":279730.7314993804,"high":280020.98999080725,"low":279683.70260383876,"close":279708.42023929843},{"time":1788696000,"open":279708.4202385679,"high":280038.4899894503,"low":279585.75869519927,"close":279709.619834399},{"time":1788696060,"open":279709.619834399,"high":280003.4899907015,"low":279586.53260522254,"close":279713.27575520973},{"time":1788696120,"open":279713.27575520973,"high":280020.98999007593,"low":279585.2635755045,"close":279718.7682148287},{"time":1788696180,"open":279718.7682148287,"high":280017.489990201,"low":279581.4015727895,"close":279713.76629342866},{"time":1788696240,"open":279713.76629342866,"high":280020.98999007593,"low":279581.4818225286,"close":279715.1742587758},{"time":1788696300,"open":279715.18925697426,"high":280021.00500467216,"low":279514.7297000183,"close":279696.2326136368},{"time":1788696360,"open":279696.2326136368,"high":279968.50500373385,"low":279552.84960110974,"close":279669.14761304425},{"time":1788696420,"open":279669.14761304425,"high":279954.5050034836,"low":279512.69209378876,"close":279646.15792750457},{"time":1788696480,"open":279646.15792750457,"high":279916.00500279554,"low":279510.3860612585,"close":279648.7927465818},{"time":1788696540,"open":279648.7927465818,"high":279958.0050035462,"low":279490.79079183954,"close":279649.5559756432},{"time":1788696600,"open":279649.55097760976,"high":279898.5,"low":279168.7904659484,"close":279513.88908326504},{"time":1788696660,"open":279513.88908326504,"high":279884.5,"low":279387.428071111,"close":279560.8571279546},{"time":1788696720,"open":279560.8571279546,"high":279839.0,"low":279366.29481164756,"close":279402.6363324992},{"time":1788696780,"open":279402.6363324992,"high":279902.0,"low":279402.6363324992,"close":279549.6828597687},{"time":1788696840,"open":279549.6828597687,"high":280115.5,"low":279502.8558576938,"close":279713.0183530571},{"time":1788696900,"open":279713.02335446863,"high":280234.5050107359,"low":279655.3371929038,"close":279870.5280506563},{"time":1788696960,"open":279870.5280506563,"high":280231.0050106733,"low":279702.1602142762,"close":279880.88424535235},{"time":1788697020,"open":279880.88424535235,"high":280262.5050112365,"low":279822.4523302613,"close":279938.6119130692},{"time":1788697080,"open":279938.6119130692,"high":280273.0050114243,"low":279786.7167729663,"close":279940.616228087},{"time":1788697140,"open":279940.616228087,"high":280199.5050101101,"low":279731.38004935597,"close":279892.3820192154},{"time":1788697200,"open":279892.36701737077,"high":280139.98999392934,"low":279705.24104054295,"close":279850.1984686344},{"time":1788697260,"open":279850.1984686344,"high":280293.9899884288,"low":279708.4979601072,"close":279952.8792577473},{"time":1788697320,"open":279952.8792577473,"high":280248.48999005393,"low":279759.3258896649,"close":279912.4891805418},{"time":1788697380,"open":279912.4891805418,"high":280304.48998805374,"low":279854.4519601493,"close":280000.5085126126},{"time":1788697440,"open":280000.5085126126,"high":280293.9899884288,"low":279857.015629704,"close":280019.84426330833},{"time":1788697500,"open":280019.8542650876,"high":280262.5,"low":279833.56780418596,"close":279969.95765315864},{"time":1788697560,"open":279969.95765315864,"high":280262.5,"low":279805.42687290255,"close":279959.3962010718},{"time":1788697620,"open":279959.3962010718,"high":280315.0,"low":279751.6406579028,"close":279947.783111529},{"time":1788697680,"open":279947.783111529,"high":280297.5,"low":279798.13317570876,"close":279968.42867793754},{"time":1788697740,"open":279968.42867793754,"high":280266.0,"low":279755.05086033087,"close":279910.75084048393},{"time":1788697800,"open":279910.74084349646,"high":280241.4899911998,"low":279772.85537318495,"close":279918.4198209946},{"time":1788697860,"open":279918.4198209946,"high":280300.9899890748,"low":279804.2179785944,"close":279971.0310189588},{"time":1788697920,"open":279971.0310189588,"high":280328.98998807475,"low":279776.22443187097,"close":279994.24026785337},{"time":1788697980,"open":279994.24026785337,"high":280213.4899921999,"low":279773.8525845673,"close":279901.72201753483},{"time":1788698040,"open":279901.72201753483,"high":280299.5899891248,"low":279805.6262711609,"close":279956.26326849515},{"time":1788698100,"open":279956.26326714264,"high":280269.4899888458,"low":279839.9343608915,"close":279986.9555809411},{"time":1788698160,"open":279986.9555809411,"high":280251.98998947087,"low":279836.6959782512,"close":279975.17699934205},{"time":1788698220,"open":279975.17699934205,"high":280241.48998984596,"low":279749.00581227354,"close":279912.3433226529},{"time":1788698280,"open":279912.3433226529,"high":280293.9899879706,"low":279714.66471949493,"close":279821.7699192617},{"time":1788698340,"open":279821.7699192617,"high":280276.4899885958,"low":279803.26514328504,"close":279958.2467269358},{"time":1788698400,"open":279958.26172638393,"high":280245.005004532,"low":279802.50018996286,"close":279946.8085551572},{"time":1788698460,"open":279946.8085551572,"high":280178.5050033445,"low":279740.8515263311,"close":279871.34691464994},{"time":1788698520,"open":279871.34691464994,"high":280129.50500246946,"low":279708.1380136352,"close":279818.8703535406},{"time":1788698580,"open":279818.8703535406,"high":280238.005004407,"low":279711.1772222271,"close":279886.65148869035},{"time":1788698640,"open":279886.65148869035,"high":280234.5050043445,"low":279653.8237562563,"close":279853.16162178037},{"time":1788698700,"open":279853.15162628883,"high":280153.9949966702,"low":279650.1486579095,"close":279807.5373097188},{"time":1788698760,"open":279807.5373097188,"high":280136.4949969828,"low":279746.0660038469,"close":279863.252172817},{"time":1788698820,"open":279863.252172817,"high":280167.9949964202,"low":279703.31316491764,"close":279840.2581824525},{"time":1788698880,"open":279840.2581824525,"high":280129.4949971078,"low":279705.04817248654,"close":279816.78568815714},{"time":1788698940,"open":279816.78568815714,"high":280122.4949972328,"low":279561.49298843154,"close":279767.8388957719},{"time":1788699000,"open":279767.8588878753,"high":280161.01501674345,"low":279659.62433979934,"close":279799.4115861304},{"time":1788699060,"open":279799.4115861304,"high":280164.51501693105,"low":279680.608262657,"close":279836.7191092432},{"time":1788699120,"open":279836.7191092432,"high":280224.01502012025,"low":279737.56625127804,"close":279878.07555703376},{"time":1788699180,"open":279878.07555703376,"high":280241.51502105827,"low":279777.2584396243,"close":279915.72370750556},{"time":1788699240,"open":279915.72370750556,"high":280241.51502105827,"low":279775.20868296875,"close":279889.8270328819},{"time":1788699300,"open":279889.8220287536,"high":280318.51001339266,"low":279739.97277745476,"close":279945.72313218226},{"time":1788699360,"open":279945.72313218226,"high":280133.01000676636,"low":279689.8201143754,"close":279812.6339512393},{"time":1788699420,"open":279812.6339512393,"high":280084.010005016,"low":279648.00757121714,"close":279782.83913026325},{"time":1788699480,"open":279782.83913026325,"high":280098.0100055161,"low":279603.92392907705,"close":279795.8920961567},{"time":1788699540,"open":279795.8920961567,"high":280115.5100061412,"low":279593.6461508349,"close":279768.54437372414},{"time":1788699600,"open":279768.5293808903,"high":280048.99499590177,"low":279600.26193670795,"close":279731.5391625788},{"time":1788699660,"open":279731.5391625788,"high":280017.49499646464,"low":279459.12037207116,"close":279668.1380606339},{"time":1788699720,"open":279668.1380606339,"high":280062.9949956516,"low":279412.0539899292,"close":279621.92738758115},{"time":1788699780,"open":279621.92738758115,"high":280069.9949955265,"low":279613.47842548485,"close":279756.2549798051},{"time":1788699840,"open":279756.2549798051,"high":280139.9949942757,"low":279612.46157096425,"close":279762.0914767077},{"time":1788699900,"open":279762.0914763763,"high":280034.99499582016,"low":279587.5210503369,"close":279706.4317932447},{"time":1788699960,"open":279706.4317932447,"high":280062.9949953198,"low":279570.25338643906,"close":279694.1195411759},{"time":1788700020,"open":279694.1195411759,"high":280125.994994194,"low":279642.06729921274,"close":279751.36111579905},{"time":1788700080,"open":279751.36111579905,"high":280164.494993506,"low":279737.4928135281,"close":279834.5292420074},{"time":1788700140,"open":279834.5292420074,"high":280181.9949931933,"low":279643.2013234806,"close":279838.83328137104},{"time":1788700200,"open":279838.8382820455,"high":280077.0,"low":279597.93796161085,"close":279753.0115259097},{"time":1788700260,"open":279753.0115259097,"high":280017.5,"low":279551.8244208699,"close":279679.17867232277},{"time":1788700320,"open":279679.17867232277,"high":279989.5,"low":279497.2390392106,"close":279644.0115039741},{"time":1788700380,"open":279644.0115039741,"high":279958.0,"low":279498.9102887489,"close":279649.1246124776},{"time":1788700440,"open":279649.1246124776,"high":279937.0,"low":279463.9959942035,"close":279615.66244892223},{"time":1788700500,"open":279615.66244892223,"high":279877.5,"low":279450.47156537784,"close":279594.93125095585},{"time":1788700560,"open":279594.93125095585,"high":279909.0,"low":279442.7090051541,"close":279600.58263961895},{"time":1788700620,"open":279600.58263961895,"high":279895.0,"low":279294.3458434127,"close":279496.1517476135},{"time":1788700680,"open":279496.1517476135,"high":279748.0,"low":279275.1070120124,"close":279391.68254997995},{"time":1788700740,"open":279391.68254997995,"high":279758.5,"low":279309.3605037322,"close":279442.15966720146},{"time":1788700800,"open":279442.1696653076,"high":279713.0100077965,"low":279198.76344289636,"close":279382.5849383806},{"time":1788700860,"open":279382.5849383806,"high":279954.9762398132,"low":279249.71267679596,"close":279413.7052954678},{"time":1788700920,"open":279413.7052954678,"high":279688.51000691997,"low":279286.18039372575,"close":279407.2511736652},{"time":1788700980,"open":279407.2511736652,"high":279730.51000842266,"low":279289.91538940714,"close":279425.3922874096},{"time":1788701040,"open":279425.3922874096,"high":279716.5100079218,"low":279239.96486629295,"close":279410.18565235194},{"time":1788701100,"open":279410.16065956984,"high":279705.984988303,"low":279191.6451716023,"close":279366.7090020505},{"time":1788701160,"open":279366.7090020505,"high":279723.48498736374,"low":279213.423696431,"close":279365.7553008395},{"time":1788701220,"open":279365.7553008395,"high":279684.98498943006,"low":279224.7783054619,"close":279377.53354024305},{"time":1788701280,"open":279377.53354024305,"high":279656.9849909328,"low":279221.29605814733,"close":279359.67325975734},{"time":1788701340,"open":279359.67325975734,"high":279917.9449769272,"low":279139.55358757277,"close":279307.77212934784},{"time":1788701400,"open":279307.787119673,"high":279639.5,"low":279137.6621978929,"close":279303.00045137794},{"time":1788701460,"open":279303.00045137794,"high":279608.0,"low":279145.0781633876,"close":279285.6168763508},{"time":1788701520,"open":279285.6168763508,"high":279622.0,"low":279147.0890507345,"close":279310.98478452826},{"time":1788701580,"open":279310.98478452826,"high":279650.0,"low":279188.3514492771,"close":279315.53715659917},{"time":1788701640,"open":279315.53715659917,"high":279559.0,"low":279028.5855790661,"close":279239.30484964786},{"time":1788701700,"open":279239.3098479757,"high":279594.00500467676,"low":279155.3461943709,"close":279219.50734875514},{"time":1788701760,"open":279219.50734875514,"high":279699.0050065563,"low":279143.4540209942,"close":279323.4657665149},{"time":1788701820,"open":279323.4657665149,"high":279783.00500805984,"low":279266.18993248284,"close":279408.16362911684},{"time":1788701880,"open":279408.16362911684,"high":280263.59796822065,"low":279288.83152036066,"close":279459.3111191728},{"time":1788701940,"open":279459.3111191728,"high":279748.00500743336,"low":279201.36855538574,"close":279349.4726678371},{"time":1788702000,"open":279349.4576724122,"high":279649.9899941217,"low":279145.44802959694,"close":279285.3074408782},{"time":1788702060,"open":279285.3074408782,"high":279667.4899934956,"low":279203.5370821735,"close":279322.0026216465},{"time":1788702120,"open":279322.0026216465,"high":279688.4899927442,"low":279226.91833468986,"close":279372.7409980851},{"time":1788702180,"open":279372.7409980851,"high":279642.9899943722,"low":279186.7351248403,"close":279334.1201825011},{"time":1788702240,"open":279334.1201825011,"high":279642.9899943722,"low":279149.087069169,"close":279302.1622622812},{"time":1788702300,"open":279302.17225571425,"high":279653.5,"low":279159.38250147307,"close":279290.8774007589},{"time":1788702360,"open":279290.8774007589,"high":279748.0,"low":279237.01458489505,"close":279399.3952620813},{"time":1788702420,"open":279399.3952620813,"high":279730.5,"low":279254.2701712815,"close":279395.07158003846},{"time":1788702480,"open":279395.07158003846,"high":279755.0,"low":279276.41003356775,"close":279423.6035733986},{"time":1788702540,"open":279423.6035733986,"high":279741.0,"low":279185.7155608772,"close":279336.935804716},{"time":1788702600,"open":279336.9308070778,"high":279632.49499707384,"low":279193.4318252782,"close":279305.2698389949},{"time":1788702660,"open":279305.2698389949,"high":279342.83500225615,"low":279199.2815722529,"close":279295.41415952024},{"time":1788702720,"open":279295.41415952024,"high":279712.9949956336,"low":279207.09230405383,"close":279334.7631741224},{"time":1788702780,"open":279334.7631741224,"high":279684.99499613454,"low":279218.6594630275,"close":279354.8943192895},{"time":1788702840,"open":279354.8943192895,"high":279667.49499644764,"low":279224.7423076366,"close":279348.8283572908},{"time":1788702900,"open":279348.823356834,"high":279649.9899909129,"low":279193.9229885762,"close":279331.31669165933},{"time":1788702960,"open":279331.31669165933,"high":279716.4899885328,"low":279202.8319921216,"close":279328.04778741824},{"time":1788703020,"open":279328.04778741824,"high":279796.98998565157,"low":279240.78525110247,"close":279404.44141869724},{"time":1788703080,"open":279404.44141869724,"high":279730.4899880317,"low":279111.27565776475,"close":279265.5343701897},{"time":1788703140,"open":279265.5343701897,"high":279702.48998903384,"low":279114.59811211657,"close":279294.2966762297},{"time":1788703200,"open":279294.306672586,"high":279674.5,"low":279201.6887615902,"close":279362.72322099877},{"time":1788703260,"open":279362.72322099877,"high":279758.5,"low":279232.65134951833,"close":279402.5888353983},{"time":1788703320,"open":279402.5888353983,"high":279716.5,"low":279177.2182933303,"close":279378.2617507733},{"time":1788703380,"open":279378.2617507733,"high":279786.5,"low":279152.50680866704,"close":279338.36011462816},{"time":1788703440,"open":279338.36011462816,"high":279769.0,"low":279251.6151535989,"close":279411.095096445},{"time":1788703500,"open":279411.100096214,"high":279762.0050060481,"low":279204.0716105169,"close":279387.8062368926},{"time":1788703560,"open":279387.8062368926,"high":279678.005004545,"low":279148.8942925122,"close":279310.5442221684},{"time":1788703620,"open":279310.5442221684,"high":279622.00500354293,"low":279096.48861161555,"close":279270.3755208669},{"time":1788703680,"open":279270.3755208669,"high":279660.5050042318,"low":279096.0308837014,"close":279216.71079524676},{"time":1788703740,"open":279216.71079524676,"high":279580.00500279135,"low":279076.7290300645,"close":279199.54268560256},{"time":1788703800,"open":279199.52769237675,"high":279576.48998925975,"low":278965.945865226,"close":279108.60227922804},{"time":1788703860,"open":279108.60227922804,"high":279600.9899883825,"low":279055.3774828289,"close":279201.1755699924},{"time":1788703920,"open":279201.1755699924,"high":279607.9899881318,"low":278971.44281723857,"close":279199.0686819424},{"time":1788703980,"open":279199.0686819424,"high":279495.9899921422,"low":278983.0199592173,"close":279032.12084187375},{"time":1788704040,"open":279032.12084187375,"high":279509.9899916409,"low":278969.5638472888,"close":279120.0953936091},{"time":1788704100,"open":279120.1053880073,"high":279555.5,"low":279039.9158151658,"close":279143.8886077843},{"time":1788704160,"open":279143.8886077843,"high":279545.0,"low":278766.25310567877,"close":279011.6768163447},{"time":1788704220,"open":279011.6768163447,"high":279387.5,"low":278544.82652658515,"close":278800.56665239757},{"time":1788704280,"open":278800.56665239757,"high":279636.0,"low":278800.56665239757,"close":279071.8453768958},{"time":1788704340,"open":279071.8453768958,"high":279674.5,"low":278969.93086522154,"close":279167.3493089319},{"time":1788704400,"open":279167.3493089319,"high":279394.5,"low":278655.07644003315,"close":278918.39576684334},{"time":1788704460,"open":278918.39576684334,"high":279240.5,"low":278453.14297469985,"close":278717.92370862514},{"time":1788704520,"open":278717.92370862514,"high":279230.0,"low":278593.04843195813,"close":278788.68689946266},{"time":1788704580,"open":278788.68689946266,"high":279146.0,"low":278563.8524286005,"close":278721.6271415596},{"time":1788704640,"open":278721.6271415596,"high":279205.5,"low":278623.00740774383,"close":278784.01505187305},{"time":1788704700,"open":278784.01505187305,"high":279167.0,"low":278622.4680445043,"close":278788.3335210313},{"time":1788704760,"open":278788.3335210313,"high":279289.5,"low":278673.0744265245,"close":278844.4087625664},{"time":1788704820,"open":278844.4087625664,"high":279380.5,"low":278768.86212972394,"close":278945.6919719066},{"time":1788704880,"open":278945.6919719066,"high":279349.0,"low":278716.01339022414,"close":278914.92214696866},{"time":1788704940,"open":278914.92214696866,"high":279272.0,"low":278709.6253609855,"close":278906.1266198895},{"time":1788705000,"open":278906.1266198895,"high":279188.0,"low":278556.734808843,"close":278725.6639373775},{"time":1788705060,"open":278725.6639373775,"high":279100.5,"low":277545.5738323,"close":278427.1802441609},{"time":1788705120,"open":278427.1802441609,"high":278862.5,"low":277124.9272984777,"close":277829.9598987945},{"time":1788705180,"open":277829.9598987945,"high":278708.5,"low":277829.9598987945,"close":278141.23334806674},{"time":1788705240,"open":278141.23334806674,"high":278890.5,"low":278001.0319272641,"close":278296.9405684425},{"time":1788705300,"open":278296.9355664269,"high":278974.4949858061,"low":278296.9355664269,"close":278536.91824380535},{"time":1788705360,"open":278536.91824380535,"high":279051.49498442217,"low":278362.00463954086,"close":278558.25338866434},{"time":1788705420,"open":278558.25338866434,"high":279089.99498373014,"low":278445.3969776862,"close":278627.4523587701},{"time":1788705480,"open":278627.4523587701,"high":279061.9949842334,"low":278423.7851308847,"close":278617.57024870947},{"time":1788705540,"open":278617.57024870947,"high":279778.9902319739,"low":278526.3730952057,"close":278763.70326174045},{"time":1788705600,"open":278763.71327352105,"high":279324.50501143676,"low":278720.0796689237,"close":278877.11250559526},{"time":1788705660,"open":278877.11250559526,"high":279566.00501576957,"low":278764.7501870157,"close":279012.6164135645},{"time":1788705720,"open":279012.6164135645,"high":279342.00501175073,"low":278679.6845801178,"close":278868.2933299779},{"time":1788705780,"open":278868.2933299779,"high":279475.0050141369,"low":278767.4605845198,"close":278987.65928701137},{"time":1788705840,"open":278987.65928701137,"high":279408.5050129438,"low":278736.5727279002,"close":278945.0843173123},{"time":1788705900,"open":278945.084312663,"high":279405.0050082241,"low":278560.9475938554,"close":278763.39986492967},{"time":1788705960,"open":278763.39986492967,"high":279062.005002076,"low":278509.59639404644,"close":278658.322267936},{"time":1788706020,"open":278658.322267936,"high":278950.0050000684,"low":278344.2845973471,"close":278516.8467238445},{"time":1788706080,"open":278516.8467238445,"high":279121.50500314246,"low":278414.8613361925,"close":278633.21393717296},{"time":1788706140,"open":278633.21393717296,"high":279212.5050047736,"low":278622.9173227137,"close":278785.99370099546},{"time":1788706200,"open":278785.9937042705,"high":279282.5050093093,"low":278710.1967067117,"close":278854.7991192146},{"time":1788706260,"open":278854.7991192146,"high":279328.00501012534,"low":278686.3638849839,"close":278883.11435047997},{"time":1788706320,"open":278883.11435047997,"high":279352.5050105648,"low":278735.0650066487,"close":278918.0757378563},{"time":1788706380,"open":278918.0757378563,"high":279401.5050114437,"low":278837.680608151,"close":278956.86867834855},{"time":1788706440,"open":278956.86867834855,"high":279342.00501037645,"low":278770.84361814114,"close":278956.58829733456},{"time":1788706500,"open":278956.57829425426,"high":279285.99499447923,"low":278672.85545670136,"close":278876.66787486355},{"time":1788706560,"open":278876.66787486355,"high":279278.99499460467,"low":278432.1000097832,"close":278776.11451673484},{"time":1788706620,"open":278776.11451673484,"high":279318.5189128028,"low":278452.5620321052,"close":278640.3485987051},{"time":1788706680,"open":278640.3485987051,"high":279016.49499930936,"low":278372.9103340681,"close":278560.18410911295},{"time":1788706740,"open":278560.18410911295,"high":278865.9950020067,"low":278164.5976732769,"close":278376.1503049524},{"time":1788706800,"open":278376.160291178,"high":279057.7821231027,"low":277930.2941808487,"close":278274.86345087766},{"time":1788706860,"open":278274.86345087766,"high":278716.61142759357,"low":277724.56844092894,"close":277973.5641034355},{"time":1788706920,"open":277973.5641034355,"high":278582.5050007156,"low":277755.2874964655,"close":278047.1180126247},{"time":1788706980,"open":278047.1180126247,"high":278631.5050015952,"low":277991.35168057645,"close":278176.4824682991},{"time":1788707040,"open":278176.4824682991,"high":279233.97722593,"low":277932.9860168236,"close":278250.67920903495},{"time":1788707100,"open":278250.6742142758,"high":278883.5,"low":278196.82517574326,"close":278454.1217344274},{"time":1788707160,"open":278454.1217344274,"high":278876.5,"low":278173.1194788332,"close":278399.00588498666},{"time":1788707220,"open":278399.00588498666,"high":278806.5,"low":278254.6631261612,"close":278401.48380012356},{"time":1788707280,"open":278401.48380012356,"high":278817.0,"low":278246.5688320136,"close":278431.3869256352},{"time":1788707340,"open":278431.3869256352,"high":278789.0,"low":278144.06495800597,"close":278298.11208611616},{"time":1788707400,"open":278298.1020908243,"high":278928.9899820493,"low":278197.7650266439,"close":278446.9285207164},{"time":1788707460,"open":278446.9285207164,"high":278886.9899835578,"low":278174.67417834135,"close":278425.8602413871},{"time":1788707520,"open":278425.8602413871,"high":278795.9899868261,"low":278160.3447693466,"close":278353.47792085726},{"time":1788707580,"open":278353.47792085726,"high":278778.4899874546,"low":278143.40428492776,"close":278359.11898700974},{"time":1788707640,"open":278359.11898700974,"high":278753.98998833454,"low":278170.4538843384,"close":278337.3537380786},{"time":1788707700,"open":278337.3587351681,"high":278918.4949899492,"low":278231.4076553051,"close":278447.1385084826},{"time":1788707760,"open":278447.1385084826,"high":278984.99498875474,"low":278419.42982720473,"close":278583.928081068},{"time":1788707820,"open":278583.928081068,"high":279044.49498768593,"low":278395.07471521065,"close":278613.9886412689},{"time":1788707880,"open":278613.9886412689,"high":278949.9949893834,"low":278327.7899511156,"close":278487.6194437148},{"time":1788707940,"open":278487.6194437148,"high":278932.49498969776,"low":278407.5542016719,"close":278582.3824140656},{"time":1788708000,"open":278582.3924179846,"high":279135.50500983273,"low":278488.0919909693,"close":278695.4465801329},{"time":1788708060,"open":278695.4465801329,"high":279097.00500914175,"low":278555.8244350087,"close":278708.79025138327},{"time":1788708120,"open":278708.79025138327,"high":279625.7572565451,"low":278528.19857648463,"close":278771.1283011394},{"time":1788708180,"open":278771.1283011394,"high":279048.0050082623,"low":278464.0969873865,"close":278651.6562434299},{"time":1788708240,"open":278651.6562434299,"high":279170.5050104609,"low":278535.87971162243,"close":278747.8630129962},{"time":1788708300,"open":278747.85801012075,"high":279156.5,"low":278572.20910318225,"close":278733.1777783659},{"time":1788708360,"open":278733.1777783659,"high":279111.0,"low":278572.01173534023,"close":278727.09003269917},{"time":1788708420,"open":278727.09003269917,"high":279128.5,"low":278556.4295202787,"close":278617.36843557516},{"time":1788708480,"open":278617.36843557516,"high":279030.5,"low":278535.3980964796,"close":278694.666166371},{"time":1788708540,"open":278694.666166371,"high":279107.5,"low":278550.9657105868,"close":278701.4820104935},{"time":1788708600,"open":278701.47701102064,"high":279135.4949927415,"low":278612.12062368373,"close":278761.3608658396},{"time":1788708660,"open":278761.3608658396,"high":279079.49499374605,"low":278556.82624514896,"close":278721.8548575532},{"time":1788708720,"open":278721.8548575532,"high":279033.99499456224,"low":278499.1808598117,"close":278691.79594077537},{"time":1788708780,"open":278691.79594077537,"high":278988.4949953784,"low":278452.89680890937,"close":278626.934284359},{"time":1788708840,"open":278626.934284359,"high":279121.4949929926,"low":278487.94287258695,"close":278679.11987091036},{"time":1788708900,"open":278679.1298701905,"high":279055.00500695244,"low":278472.24429079716,"close":278666.9618608427},{"time":1788708960,"open":278666.9618608427,"high":279041.0050067013,"low":278556.7388286174,"close":278709.8520710213},{"time":1788709020,"open":278709.8520710213,"high":279226.5050100296,"low":278632.68258727546,"close":278803.72288092016},{"time":1788709080,"open":278803.72288092016,"high":279303.5050114112,"low":278717.7351201439,"close":278903.4123664951},{"time":1788709140,"open":278903.4123664951,"high":279303.5050114112,"low":278750.4241313846,"close":278950.28729585884},{"time":1788709200,"open":278950.2822907853,"high":279359.5,"low":278760.4387665592,"close":278956.4619068694},{"time":1788709260,"open":278956.4619068694,"high":279349.0,"low":278795.6687530377,"close":278969.26758737356},{"time":1788709320,"open":278969.26758737356,"high":279296.5,"low":278807.4604557775,"close":278947.5076949346},{"time":1788709380,"open":278947.5076949346,"high":279282.5,"low":278790.4630025977,"close":278888.3083566908},{"time":1788709440,"open":278888.3083566908,"high":279261.5,"low":278760.3316407786,"close":278904.8651772702},{"time":1788709500,"open":278904.8751756672,"high":279233.51001017814,"low":278772.4486907433,"close":278917.22203567636},{"time":1788709560,"open":278917.22203567636,"high":279279.0100118093,"low":278890.60288334487,"close":278910.95858853817},{"time":1788709620,"open":278910.95858853817,"high":279237.01001030364,"low":278878.8321573111,"close":278910.49576654244},{"time":1788709680,"open":278910.49576654244,"high":279359.5100146951,"low":278801.7854180742,"close":278949.843145964},{"time":1788709740,"open":278949.843145964,"high":279296.51001243666,"low":278781.8607717592,"close":278968.0745513209},{"time":1788709800,"open":278968.05455229897,"high":279282.4899903711,"low":278779.4080670542,"close":278950.95517826016},{"time":1788709860,"open":278950.95517826016,"high":279387.48998660786,"low":278840.483403295,"close":278982.6032810112},{"time":1788709920,"open":278982.6032810112,"high":279306.989989493,"low":278832.1247972788,"close":278959.3209566121},{"time":1788709980,"open":278959.3209566121,"high":279404.9899859806,"low":278839.2526398812,"close":278997.0655880757},{"time":1788710040,"open":278997.0655880757,"high":279341.9899882386,"low":278670.7720838773,"close":278898.9308381542},{"time":1788710100,"open":278898.9558254576,"high":279265.01501109794,"low":278656.799666775,"close":278738.11212860676},{"time":1788710160,"open":278738.11212860676,"high":279230.0150092166,"low":278671.48522128625,"close":278807.10102062277},{"time":1788710220,"open":278807.10102062277,"high":279282.5150120386,"low":278749.0719698659,"close":278877.17121527455},{"time":1788710280,"open":278877.17121527455,"high":279401.5150184351,"low":278793.26184377813,"close":278989.91298867774},{"time":1788710340,"open":278989.91298867774,"high":279380.5150173063,"low":278849.83468182595,"close":279016.9066881087},{"time":1788710400,"open":279016.9016890843,"high":279366.51001126564,"low":278828.7522833005,"close":278993.4919057775},{"time":1788710460,"open":278993.4919057775,"high":279321.0100096351,"low":278818.6748292113,"close":278947.58395954856},{"time":1788710520,"open":278947.58395954856,"high":279279.01000813005,"low":278701.57583695074,"close":278866.3143898706},{"time":1788710580,"open":278866.3143898706,"high":279191.5100049944,"low":278669.29339548835,"close":278838.21973153413},{"time":1788710640,"open":278838.21973153413,"high":279142.5100032385,"low":278493.2944116576,"close":278718.9245653722},{"time":1788710700,"open":278718.9145773131,"high":279142.5,"low":278497.4720352648,"close":278660.7910276961},{"time":1788710760,"open":278660.7910276961,"high":279097.0,"low":278534.8538799023,"close":278698.62159712956},{"time":1788710820,"open":278698.62159712956,"high":279107.5,"low":278546.3399694023,"close":278697.67697264394},{"time":1788710880,"open":278697.67697264394,"high":279086.5,"low":278574.9212386968,"close":278688.1078131028},{"time":1788710940,"open":278688.1078131028,"high":279076.0,"low":278521.54068555933,"close":278670.30194696446},{"time":1788711000,"open":278670.2969475436,"high":279159.9949917938,"low":278589.91577620996,"close":278741.2230842151},{"time":1788711060,"open":278741.2230842151,"high":279352.49498834036,"low":278665.4976645642,"close":278914.92657091346},{"time":1788711120,"open":278914.92657091346,"high":279401.49498746125,"low":278862.1460911672,"close":279026.8859437853},{"time":1788711180,"open":279026.8859437853,"high":279401.49498746125,"low":278808.60287362756,"close":279012.1323425884},{"time":1788711240,"open":279012.1323425884,"high":279429.4949869589,"low":278780.5258855457,"close":278976.9836385502},{"time":1788711300,"open":278977.0036433642,"high":279303.5150174467,"low":278772.4766241428,"close":278903.27222074935},{"time":1788711360,"open":278903.27222074935,"high":279324.5150185758,"low":278766.9472450568,"close":278929.62729435816},{"time":1788711420,"open":278929.62729435816,"high":279345.51501970494,"low":278833.77410693787,"close":278967.96201291424},{"time":1788711480,"open":278967.96201291424,"high":279289.515016694,"low":278785.0643410748,"close":278935.63775616145},{"time":1788711540,"open":278935.63775616145,"high":279363.0150206459,"low":278814.3874511676,"close":278963.91464569164},{"time":1788711600,"open":278963.9096460365,"high":279352.5100134617,"low":278732.2434611958,"close":278949.28712218406},{"time":1788711660,"open":278949.28712218406,"high":279275.5100107016,"low":278726.2126087358,"close":278799.5907479804},{"time":1788711720,"open":278799.5907479804,"high":279233.51000919606,"low":278761.04458881734,"close":278888.9413649102},{"time":1788711780,"open":278888.9413649102,"high":279254.51000994886,"low":278715.61162030004,"close":278881.6643224985},{"time":1788711840,"open":278881.6643224985,"high":279184.51000743965,"low":278669.3152163034,"close":278810.6618427895},{"time":1788711900,"open":278810.6468502843,"high":279096.9949964002,"low":278601.97739251587,"close":278741.2081645997},{"time":1788711960,"open":278741.2081645997,"high":279282.49499307456,"low":278650.37179291924,"close":278785.86851735966},{"time":1788712020,"open":278785.86851735966,"high":279310.4949925726,"low":278744.24360873573,"close":278935.99111764913},{"time":1788712080,"open":278935.99111764913,"high":279387.4949911921,"low":278744.9808266135,"close":278968.40368040255},{"time":1788712140,"open":278968.40368040255,"high":279432.9949903764,"low":278818.1507982042,"close":279003.8592744809},{"time":1788712200,"open":279003.85427846166,"high":279331.48999031004,"low":278795.75750562485,"close":278939.2828947008},{"time":1788712260,"open":278939.2828947008,"high":279313.9899909371,"low":278826.1441754926,"close":278951.36955065496},{"time":1788712320,"open":278951.36955065496,"high":279600.98998065264,"low":278827.0789854571,"close":279061.1941822274},{"time":1788712380,"open":279061.1941822274,"high":279572.989981656,"low":278772.9600103246,"close":279149.43386825727},{"time":1788712440,"open":279149.43386825727,"high":279625.4899797747,"low":279001.3840909619,"close":279193.7944430678},{"time":1788712500,"open":279193.78944684035,"high":279565.98497901886,"low":278846.69306747644,"close":279126.2880445151},{"time":1788712560,"open":279126.2880445151,"high":279460.98498466046,"low":278844.78457155917,"close":278926.09741960093},{"time":1788712620,"open":278926.09741960093,"high":279313.9849925587,"low":278826.5402873893,"close":278979.0117767105},{"time":1788712680,"open":278979.0117767105,"high":279380.4849889857,"low":278838.3477903941,"close":278983.01962958457},{"time":1788712740,"open":278983.01962958457,"high":279341.9849910543,"low":278868.7229679918,"close":279010.36912830843},{"time":1788712800,"open":279010.38911853614,"high":279408.50500623276,"low":278871.66869620176,"close":279024.25147254934},{"time":1788712860,"open":279024.25147254934,"high":279380.5050057311,"low":278917.1078676344,"close":279055.6129043661},{"time":1788712920,"open":279055.6129043661,"high":279394.50500598195,"low":278799.53110761946,"close":278987.1976606017},{"time":1788712980,"open":278987.1976606017,"high":279300.00500428875,"low":278772.89531340747,"close":278938.66555722174},{"time":1788713040,"open":278938.66555722174,"high":279440.00500679715,"low":278790.87821346265,"close":279009.0154378934},{"time":1788713100,"open":279009.01543937856,"high":279342.0050065282,"low":278769.85417181154,"close":278952.30046918406},{"time":1788713160,"open":278952.30046918406,"high":279286.00500552455,"low":278772.18514081143,"close":278924.44442718814},{"time":1788713220,"open":278924.44442718814,"high":279268.50500521087,"low":278777.41214739555,"close":278931.231639696},{"time":1788713280,"open":278931.231639696,"high":279345.5050065909,"low":278780.62265152857,"close":278950.3754132035},{"time":1788713340,"open":278950.3754132035,"high":279251.00500489725,"low":278775.5143605227,"close":278915.3589478348},{"time":1788713400,"open":278915.3539489532,"high":279314.0,"low":278819.1601390998,"close":278924.5996610629},{"time":1788713460,"open":278924.5996610629,"high":279338.5,"low":278806.53279847413,"close":278940.0178392486},{"time":1788713520,"open":278940.0178392486,"high":279275.5,"low":278809.8304239856,"close":278948.0228237382},{"time":1788713580,"open":278948.0228237382,"high":279342.0,"low":278826.27105478855,"close":278969.5026986995},{"time":1788713640,"open":278969.5026986995,"high":279454.0,"low":278778.2906475574,"close":278949.24356850877},{"time":1788713700,"open":278949.24356850877,"high":279226.5,"low":278764.7282238321,"close":278896.69650582294},{"time":1788713760,"open":278896.69650582294,"high":279230.0,"low":278661.3873265368,"close":278862.0532255403},{"time":1788713820,"open":278862.0532255403,"high":279177.5,"low":278578.87710414664,"close":278781.78867057787},{"time":1788713880,"open":278781.78867057787,"high":279184.5,"low":278644.8022676164,"close":278802.3298196716},{"time":1788713940,"open":278802.3298196716,"high":279275.5,"low":278672.7320930961,"close":278854.48923675396},{"time":1788714000,"open":278854.47923721944,"high":279219.48998737644,"low":278658.99141814717,"close":278842.5295920681},{"time":1788714060,"open":278842.5295920681,"high":279180.989988757,"low":278667.1226902911,"close":278799.8951693452},{"time":1788714120,"open":278799.8951693452,"high":279261.4899858704,"low":278658.8663754745,"close":278852.54695312196},{"time":1788714180,"open":278852.54695312196,"high":279131.9899905141,"low":278662.4953909414,"close":278804.0010814062},{"time":1788714240,"open":278804.0010814062,"high":279145.98999001214,"low":278586.0453317389,"close":278750.621700596},{"time":1788714300,"open":278750.63669473736,"high":279114.5050048557,"low":278585.3691839302,"close":278750.8882290794},{"time":1788714360,"open":278750.8882290794,"high":279174.0050059226,"low":278617.43414117483,"close":278783.7136346659},{"time":1788714420,"open":278783.7136346659,"high":279226.50500686397,"low":278680.5257016326,"close":278798.1094953467},{"time":1788714480,"open":278798.1094953467,"high":279149.5050054832,"low":278559.6244792934,"close":278774.9483014837},{"time":1788714540,"open":278774.9483014837,"high":279037.50500347494,"low":278382.4357490793,"close":278624.4611912851},{"time":1788714600,"open":278624.46119306417,"high":279069.0050058217,"low":278434.93840525753,"close":278624.09178870695},{"time":1788714660,"open":278624.09178870695,"high":279069.0050058217,"low":278498.9452525809,"close":278630.0584995049},{"time":1788714720,"open":278630.0584995049,"high":279051.5050055078,"low":278494.95782984875,"close":278660.3395784102},{"time":1788714780,"open":278660.3395784102,"high":279058.50500563334,"low":278490.73242240184,"close":278663.07230045914},{"time":1788714840,"open":278663.07230045914,"high":279037.5050052567,"low":278541.2182546005,"close":278680.47932238504},{"time":1788714900,"open":278680.47432353254,"high":279072.5,"low":278554.1880084786,"close":278692.24123398715},{"time":1788714960,"open":278692.24123398715,"high":279174.0,"low":278576.29597009957,"close":278728.87288729724},{"time":1788715020,"open":278728.87288729724,"high":279195.0,"low":278691.7635048927,"close":278828.3003365127},{"time":1788715080,"open":278828.3003365127,"high":279272.0,"low":278744.7961177686,"close":278871.0098848011},{"time":1788715140,"open":278871.0098848011,"high":279384.0,"low":278764.73558658763,"close":278969.1405136954},{"time":1788715200,"open":278969.1505141106,"high":279520.51002018014,"low":278767.319002204,"close":279071.05292409594},{"time":1788715260,"open":279071.05292409594,"high":279282.51001164835,"low":278782.071758613,"close":278898.3860956445},{"time":1788715320,"open":278898.3860956445,"high":279419.0100165416,"low":278774.34517935413,"close":278984.84631425474},{"time":1788715380,"open":278984.84631425474,"high":279429.510016918,"low":278833.7990493832,"close":279002.395364331},{"time":1788715440,"open":279002.395364331,"high":279461.0100180472,"low":278853.84027665964,"close":279042.93368912017},{"time":1788715500,"open":279042.9186861754,"high":279586.9949903666,"low":278858.7169575825,"close":279125.3018510133},{"time":1788715560,"open":279125.3018510133,"high":279422.49499331415,"low":278906.51267986844,"close":279068.2737589122},{"time":1788715620,"open":279068.2737589122,"high":279373.49499419215,"low":278796.27259665413,"close":278986.24221523636},{"time":1788715680,"open":278986.24221523636,"high":279313.9949952583,"low":278792.68893128476,"close":278944.004287935},{"time":1788715740,"open":278944.004287935,"high":279275.4949959481,"low":278766.45314568264,"close":278922.12223246985},{"time":1788715800,"open":278922.1322291178,"high":279275.50500526105,"low":278730.2766260268,"close":278872.4074079304},{"time":1788715860,"open":278872.4074079304,"high":279254.5050048847,"low":278713.3407128371,"close":278863.955837682},{"time":1788715920,"open":278863.955837682,"high":279384.0050072056,"low":278768.49211471365,"close":278919.51422914513},{"time":1788715980,"open":278919.51422914513,"high":279489.00500908744,"low":278876.9110984926,"close":279080.69384447247},{"time":1788716040,"open":279080.69384447247,"high":279475.0050088365,"low":278834.5951268095,"close":279062.46753712324},{"time":1788716100,"open":279062.47253212373,"high":279359.5100070837,"low":278842.7171470922,"close":278979.8443817564},{"time":1788716160,"open":278979.8443817564,"high":279443.51001009275,"low":278851.49012915057,"close":279026.4155809444},{"time":1788716220,"open":279026.4155809444,"high":279541.51001360326,"low":278913.3616720306,"close":279110.28422174574},{"time":1788716280,"open":279110.28422174574,"high":279485.51001159725,"low":278911.29934293975,"close":279113.3516061884},{"time":1788716340,"open":279113.3516061884,"high":279492.510011848,"low":278921.52877600247,"close":279099.979013681},{"time":1788716400,"open":279099.98401478404,"high":279450.51501772756,"low":278964.239840713,"close":279105.83588382934},{"time":1788716460,"open":279105.83588382934,"high":279482.01501942036,"low":278964.2061802989,"close":279094.2298327959},{"time":1788716520,"open":279094.2298327959,"high":279461.01501829183,"low":278962.36122963444,"close":279114.76789778203},{"time":1788716580,"open":279114.76789778203,"high":279436.5150169752,"low":278973.93678915873,"close":279097.4416143029},{"time":1788716640,"open":279097.4416143029,"high":279482.01501942036,"low":278964.8203336143,"close":279104.0764642918},{"time":1788716700,"open":279104.05646607536,"high":279425.99499512714,"low":278982.58960152214,"close":279106.980491957},{"time":1788716760,"open":279106.980491957,"high":279453.9949946256,"low":278961.5257141403,"close":279083.2349385268},{"time":1788716820,"open":279083.2349385268,"high":279439.9949948764,"low":278941.9037590005,"close":278997.1922635101},{"time":1788716880,"open":278997.1922635101,"high":279411.9949953779,"low":278968.0411128004,"close":279102.8652813988},{"time":1788716940,"open":279102.8652813988,"high":279495.99499387335,"low":278889.1802950327,"close":279065.89454978687},{"time":1788717000,"open":279065.9095459772,"high":279422.5100105428,"low":278946.205914823,"close":279082.83698146284},{"time":1788717060,"open":279082.83698146284,"high":279524.01001417916,"low":278975.11325371184,"close":279097.0910013232},{"time":1788717120,"open":279097.0910013232,"high":279475.0100124237,"low":278946.0844229146,"close":279114.12974693126},{"time":1788717180,"open":279114.12974693126,"high":279450.51001154596,"low":278910.62955861207,"close":279086.7906500575},{"time":1788717240,"open":279086.7906500575,"high":279422.5100105428,"low":278961.8693194604,"close":279090.1181837657},{"time":1788717300,"open":279090.0931876812,"high":279460.9849826196,"low":278924.9745006978,"close":279079.3474124974},{"time":1788717360,"open":279079.3474124974,"high":279474.9849818673,"low":278911.516174453,"close":279076.5149453758},{"time":1788717420,"open":279076.5149453758,"high":279530.98497885803,"low":279015.4545371713,"close":279138.6306636148},{"time":1788717480,"open":279138.6306636148,"high":279537.98497848184,"low":278920.7017256234,"close":279127.00983167294},{"time":1788717540,"open":279127.00983167294,"high":279443.48498356,"low":278910.53859755624,"close":279063.88726719056},{"time":1788717600,"open":279063.90226323216,"high":279513.5,"low":278956.99839619064,"close":279117.6932711036},{"time":1788717660,"open":279117.6932711036,"high":279440.0,"low":278996.6398060393,"close":279123.50826153567},{"time":1788717720,"open":279123.50826153567,"high":279559.0,"low":279008.1252497476,"close":279147.09379160864},{"time":1788717780,"open":279147.09379160864,"high":279562.5,"low":279113.9952386054,"close":279210.7373207755},{"time":1788717840,"open":279210.7373207755,"high":279601.0,"low":279096.20839019615,"close":279220.2491741978},{"time":1788717900,"open":279220.2491741978,"high":279744.5,"low":279087.5035050885,"close":279224.63799013745},{"time":1788717960,"open":279224.63799013745,"high":280243.58205672505,"low":279166.7056635795,"close":279357.9831948678},{"time":1788718020,"open":279357.9831948678,"high":279769.0,"low":279167.4287772798,"close":279341.4372029221},{"time":1788718080,"open":279341.4372029221,"high":279786.5,"low":279270.766737593,"close":279422.1461024343},{"time":1788718140,"open":279422.1461024343,"high":279776.0,"low":279264.6512739493,"close":279397.23328234116},{"time":1788718200,"open":279397.2232840093,"high":279779.48998798867,"low":279231.21150456154,"close":279398.0032072223},{"time":1788718260,"open":279398.0032072223,"high":279737.48998949165,"low":279221.09451018175,"close":279378.37436456454},{"time":1788718320,"open":279378.37436456454,"high":279870.4899847322,"low":279251.3776948711,"close":279450.9564663243},{"time":1788718380,"open":279450.9564663243,"high":279807.4899869867,"low":279325.35067740805,"close":279462.57309833064},{"time":1788718440,"open":279462.57309833064,"high":279929.98998260294,"low":279291.90096896666,"close":279461.0888611149},{"time":1788718500,"open":279461.1038604099,"high":279779.50500437286,"low":279231.33163320646,"close":279406.7478906223},{"time":1788718560,"open":279406.7478906223,"high":279828.50500524935,"low":279252.88923935365,"close":279401.2775017413},{"time":1788718620,"open":279401.2775017413,"high":279916.00500681443,"low":279340.0632007833,"close":279479.88373273856},{"time":1788718680,"open":279479.88373273856,"high":279860.00500581274,"low":279341.5694510579,"close":279498.5663519979},{"time":1788718740,"open":279498.5663519979,"high":279849.50500562496,"low":279354.5273618568,"close":279506.55419150466},{"time":1788718800,"open":279506.5591915049,"high":280000.0100171443,"low":279359.2064388303,"close":279538.11594354647},{"time":1788718860,"open":279538.11594354647,"high":279916.0100141392,"low":279460.5697927763,"close":279599.24965799606},{"time":1788718920,"open":279599.24965799606,"high":280000.0100171443,"low":279462.08796514745,"close":279619.09943255363},{"time":1788718980,"open":279619.09943255363,"high":279951.01001539134,"low":279440.9605086469,"close":279593.4031394731},{"time":1788719040,"open":279593.4031394731,"high":279940.5100150157,"low":279457.0148352536,"close":279612.10454636224},{"time":1788719100,"open":279612.0995425334,"high":280080.50500781304,"low":279475.5503148352,"close":279633.42895284755},{"time":1788719160,"open":279633.42895284755,"high":279937.0050052473,"low":279421.8435838428,"close":279577.26195024606},{"time":1788719220,"open":279577.26195024606,"high":279930.00500512216,"low":279413.47489850485,"close":279562.7941324789},{"time":1788719280,"open":279562.7941324789,"high":279954.5050055602,"low":279456.92382550787,"close":279601.1931202834},{"time":1788719340,"open":279601.1931202834,"high":280056.00500737503,"low":279479.422486067,"close":279661.89288162196},{"time":1788719400,"open":279661.8828810442,"high":280041.99499295425,"low":279543.596911895,"close":279727.7247855565},{"time":1788719460,"open":279727.7247855565,"high":280080.4949922659,"low":279539.55172932456,"close":279701.897665389},{"time":1788719520,"open":279701.897665389,"high":280734.67986762343,"low":279577.1199414041,"close":279788.15924278146},{"time":1788719580,"open":279788.15924278146,"high":280153.99499095173,"low":279584.4240299189,"close":279794.16843962355},{"time":1788719640,"open":279794.16843962355,"high":280143.4949911395,"low":279566.46581268386,"close":279769.6069677261},{"time":1788719700,"open":279769.60197203356,"high":280209.9899863942,"low":279590.1885640526,"close":279785.57761549717},{"time":1788719760,"open":279785.57761549717,"high":280174.98998764495,"low":279635.50792127446,"close":279804.63295009756},{"time":1788719820,"open":279804.63295009756,"high":280157.48998827033,"low":279641.96558136214,"close":279810.8087120356},{"time":1788719880,"open":279810.8087120356,"high":279857.18999900186,"low":279647.7940860213,"close":279813.80746309255},{"time":1788719940,"open":279813.80746309255,"high":280164.4899880202,"low":279640.7752669947,"close":279820.15960716957},{"time":1788720000,"open":279820.1796055837,"high":280308.01001617085,"low":279658.81544074486,"close":279850.56963150087},{"time":1788720060,"open":279850.56963150087,"high":280182.0100116685,"low":279653.06201445253,"close":279859.25074476766},{"time":1788720120,"open":279859.25074476766,"high":280161.01001091814,"low":279591.1187631881,"close":279767.1913336494},{"time":1788720180,"open":279767.1913336494,"high":280150.51001054293,"low":279592.1323544716,"close":279770.6249515489},{"time":1788720240,"open":279770.6249515489,"high":280217.01001291914,"low":279580.94644884625,"close":279778.94085569726},{"time":1788720300,"open":279778.9258591865,"high":280139.99499430327,"low":279591.50531238486,"close":279766.39740187064},{"time":1788720360,"open":279766.39740187064,"high":280097.99499505374,"low":279556.5359481541,"close":279727.9311822124},{"time":1788720420,"open":279727.9311822124,"high":280087.49499524134,"low":279475.0053807765,"close":279672.35510578303},{"time":1788720480,"open":279672.35510578303,"high":280069.99499555404,"low":279483.3701910228,"close":279667.8601862144},{"time":1788720540,"open":279667.8601862144,"high":280027.9949963045,"low":279542.11048664135,"close":279701.6901628882},{"time":1788720600,"open":279701.6901617052,"high":280034.994994995,"low":279534.6458088185,"close":279711.824848732},{"time":1788720660,"open":279711.824848732,"high":280178.49499243026,"low":279524.6171762579,"close":279665.76676686347},{"time":1788720720,"open":279665.76676686347,"high":281030.14880371216,"low":279563.3598121477,"close":279774.21614014875},{"time":1788720780,"open":279774.21614014875,"high":280073.4949943069,"low":279516.39954622346,"close":279722.03499905416},{"time":1788720840,"open":279722.03499905416,"high":280066.494994432,"low":279525.31076622504,"close":279721.5449741941},{"time":1788720900,"open":279721.54497445177,"high":280055.99499487766,"low":279543.0265810613,"close":279718.34089874243},{"time":1788720960,"open":279718.34089874243,"high":280059.4949948151,"low":279532.4105396669,"close":279707.2493250744},{"time":1788721020,"open":279707.2493250744,"high":280052.4949949402,"low":279514.0369217404,"close":279690.5073927139},{"time":1788721080,"open":279690.5073927139,"high":280223.9949918752,"low":279530.3593224428,"close":279769.4118538566},{"time":1788721140,"open":279769.4118538566,"high":280202.99499225046,"low":279627.38670787314,"close":279832.4310481069},{"time":1788721200,"open":279832.4410486894,"high":280171.5050055133,"low":279533.2805435493,"close":279776.1826558096},{"time":1788721260,"open":279776.1826558096,"high":280021.00500282453,"low":279451.3762976217,"close":279630.9802320648},{"time":1788721320,"open":279630.9802320648,"high":280035.00500307465,"low":279457.40211246634,"close":279673.8781225542},{"time":1788721380,"open":279673.8781225542,"high":279993.0050023243,"low":279476.3211539235,"close":279645.7300158773},{"time":1788721440,"open":279645.7300158773,"high":279975.5050020116,"low":279300.00498994323,"close":279598.5900375239},{"time":1788721500,"open":279598.58504224615,"high":279954.5,"low":279492.95634581125,"close":279639.45645506977},{"time":1788721560,"open":279639.45645506977,"high":279954.5,"low":279382.5884233067,"close":279554.6744645124},{"time":1788721620,"open":279554.6744645124,"high":279881.0,"low":279371.6800037399,"close":279536.0063662298},{"time":1788721680,"open":279536.0063662298,"high":279884.5,"low":279383.55264227034,"close":279529.0422323285},{"time":1788721740,"open":279529.0422323285,"high":279895.0,"low":279385.15217619203,"close":279549.1926232489},{"time":1788721800,"open":279549.1826247514,"high":279856.48999051115,"low":279351.24469767115,"close":279543.11100777297},{"time":1788721860,"open":279543.11100777297,"high":279877.48998976004,"low":279360.276177972,"close":279538.9090953293},{"time":1788721920,"open":279538.9090953293,"high":279877.48998976004,"low":279377.54963802674,"close":279532.23521379835},{"time":1788721980,"open":279532.23521379835,"high":279894.98998913413,"low":279372.23830919026,"close":279539.10572343424},{"time":1788722040,"open":279539.10572343424,"high":279842.48999101185,"low":279355.7924342242,"close":279528.7327490967},{"time":1788722100,"open":279528.74774582154,"high":279835.5050044447,"low":279357.31175009144,"close":279515.70959753176},{"time":1788722160,"open":279515.70959753176,"high":279536.3989970611,"low":279366.09381068026,"close":279526.88074557926},{"time":1788722220,"open":279526.88074557926,"high":279863.5050049454,"low":279349.74089977285,"close":279507.06236216676},{"time":1788722280,"open":279507.06236216676,"high":279863.5050049454,"low":279333.376381404,"close":279528.16146935045},{"time":1788722340,"open":279528.16146935045,"high":279786.50500356837,"low":279312.80334228766,"close":279482.2973675267},{"time":1788722400,"open":279482.29236939864,"high":279821.5,"low":279312.48394639173,"close":279481.68756941997},{"time":1788722460,"open":279481.68756941997,"high":279797.0,"low":279197.1194081237,"close":279323.5436189121},{"time":1788722520,"open":279323.5436189121,"high":279695.5,"low":279244.73754966515,"close":279381.973832133},{"time":1788722580,"open":279381.973832133,"high":279793.5,"low":279246.0442940001,"close":279393.24436297774},{"time":1788722640,"open":279393.24436297774,"high":279842.5,"low":279279.2973578316,"close":279482.3734627943},{"time":1788722700,"open":279482.36346329685,"high":279884.489986115,"low":279337.2974479441,"close":279516.9877107238},{"time":1788722760,"open":279516.9877107238,"high":279842.4899876177,"low":279361.67340645526,"close":279500.79628503404},{"time":1788722820,"open":279500.79628503404,"high":279814.4899886195,"low":279295.2804022511,"close":279489.5491750572},{"time":1788722880,"open":279489.5491750572,"high":279880.9899862402,"low":279258.0600085278,"close":279417.9307111113},{"time":1788722940,"open":279417.9307111113,"high":279926.48998461233,"low":279285.0158375466,"close":279493.4033718627},{"time":1788723000,"open":279493.408371886,"high":279772.4949951382,"low":279267.20506866503,"close":279438.47135779995},{"time":1788723060,"open":279438.47135779995,"high":279719.9949960774,"low":279270.87389266666,"close":279399.6080784797},{"time":1788723120,"open":279399.6080784797,"high":279719.9949960774,"low":279271.6269394545,"close":279398.12361759704},{"time":1788723180,"open":279398.12361759704,"high":279719.9949960774,"low":279265.21284672985,"close":279392.31708436913},{"time":1788723240,"open":279392.31708436913,"high":279508.5249998604,"low":279375.31546975725,"close":279384.86625375965},{"time":1788723300,"open":279384.8662528345,"high":279712.9949952763,"low":279194.10961509164,"close":279360.1948260689},{"time":1788723360,"open":279360.1948260689,"high":279688.4949957147,"low":279217.4117423682,"close":279340.87078870967},{"time":1788723420,"open":279340.87078870967,"high":279653.49499634095,"low":279206.9125913201,"close":279228.5454059558},{"time":1788723480,"open":279228.5454059558,"high":279730.4949949632,"low":279193.33775824704,"close":279316.0392011797},{"time":1788723540,"open":279316.0392011797,"high":279663.99499615305,"low":279203.6391960483,"close":279337.58761766186},{"time":1788723600,"open":279337.5876167565,"high":279663.99499524664,"low":279141.1155092808,"close":279288.0386771038},{"time":1788723660,"open":279288.0386771038,"high":279667.494995184,"low":279168.44906048087,"close":279313.63650185097},{"time":1788723720,"open":279313.63650185097,"high":280711.77037569665,"low":279182.20617640094,"close":279311.4625107262},{"time":1788723780,"open":279311.4625107262,"high":279688.4949948082,"low":279158.1657707084,"close":279312.82691780647},{"time":1788723840,"open":279312.82691780647,"high":279628.994995873,"low":279146.7212863696,"close":279304.10641065415},{"time":1788723900,"open":279304.1214065911,"high":279688.5100113831,"low":279114.2915616264,"close":279300.2662289472},{"time":1788723960,"open":279300.2662289472,"high":279375.9600001954,"low":279156.63172910706,"close":279310.88829106954},{"time":1788724020,"open":279310.88829106954,"high":279695.5100116337,"low":279154.6795853868,"close":279311.5632178091},{"time":1788724080,"open":279311.5632178091,"high":279660.5100103808,"low":279153.47416655166,"close":279316.16665668244},{"time":1788724140,"open":279316.16665668244,"high":279695.5100116337,"low":279164.9629689144,"close":279328.1997623016},{"time":1788724200,"open":279328.184764899,"high":279382.9450001033,"low":279165.8573519505,"close":279338.9026408046},{"time":1788724260,"open":279338.9026408046,"high":279381.19500013464,"low":279163.4395089562,"close":279325.9976516846},{"time":1788724320,"open":279325.9976516846,"high":279726.99499394617,"low":279166.28197185963,"close":279333.426745804},{"time":1788724380,"open":279333.426745804,"high":279663.99499507365,"low":279155.23613938637,"close":279325.2948419222},{"time":1788724440,"open":279325.2948419222,"high":279663.99499507365,"low":279165.5027506613,"close":279330.22781140934},{"time":1788724500,"open":279330.24280823517,"high":279377.21999955404,"low":279164.85952350305,"close":279330.2965525437},{"time":1788724560,"open":279330.2965525437,"high":280075.2704606548,"low":279156.5899942511,"close":279328.78783521755},{"time":1788724620,"open":279328.78783521755,"high":279758.5100132013,"low":279157.3729967003,"close":279359.2078887513},{"time":1788724680,"open":279359.2078887513,"high":279671.01001006947,"low":279097.7255429071,"close":279311.25928462914},{"time":1788724740,"open":279311.25928462914,"high":279751.51001295075,"low":279105.53086382174,"close":279323.51498696604},{"time":1788724800,"open":279323.50498933427,"high":279758.5,"low":279149.6655476942,"close":279387.9088844827},{"time":1788724860,"open":279387.9088844827,"high":279723.5,"low":279169.3390739439,"close":279354.76625175076},{"time":1788724920,"open":279354.76625175076,"high":279681.5,"low":279178.0462860482,"close":279353.1632447689},{"time":1788724980,"open":279353.1632447689,"high":279699.0,"low":279162.1522646737,"close":279335.6715516702},{"time":1788725040,"open":279335.6715516702,"high":279702.5,"low":279076.14881063736,"close":279328.36356256204},{"time":1788725100,"open":279328.3735595913,"high":279650.01000854047,"low":279086.0081778847,"close":279280.48548872233},{"time":1788725160,"open":279280.48548872233,"high":279657.010008791,"low":279089.0321603217,"close":279286.1024826115},{"time":1788725220,"open":279286.1024826115,"high":279601.0100067868,"low":279049.0062139561,"close":279260.4681688393},{"time":1788725280,"open":279260.4681688393,"high":279545.0100047825,"low":279031.2584268827,"close":279225.17192435876},{"time":1788725340,"open":279225.17192435876,"high":279583.5100061605,"low":279030.141444309,"close":279229.1685375239},{"time":1788725400,"open":279229.15354503714,"high":279611.4949941469,"low":279057.5874108552,"close":279228.94673319935},{"time":1788725460,"open":279228.94673319935,"high":279583.4949946482,"low":279082.8475181977,"close":279260.60197084333},{"time":1788725520,"open":279260.60197084333,"high":279611.4949941469,"low":279055.67644247174,"close":279273.39903731906},{"time":1788725580,"open":279273.39903731906,"high":279639.49499364564,"low":279057.3564325893,"close":279266.5333106337},{"time":1788725640,"open":279266.5333106337,"high":279712.9949923298,"low":279117.90800364397,"close":279312.78530950856},{"time":1788725700,"open":279312.795309523,"high":279709.50500660995,"low":279148.0563171312,"close":279326.86731324974},{"time":1788725760,"open":279326.86731324974,"high":279685.0050061714,"low":279141.2826919578,"close":279331.4274190864},{"time":1788725820,"open":279331.4274190864,"high":279685.0050061714,"low":279144.870059692,"close":279326.40394704795},{"time":1788725880,"open":279326.40394704795,"high":279692.00500629673,"low":279111.0651579145,"close":279334.74370340805},{"time":1788725940,"open":279334.74370340805,"high":279842.5050089906,"low":279107.99679688935,"close":279362.82312631636},{"time":1788726000,"open":279362.8231254081,"high":280550.1552028485,"low":279273.0606385311,"close":279564.3541480622},{"time":1788726060,"open":279564.3541480622,"high":280119.005013029,"low":279428.95458659943,"close":279725.41481663485},{"time":1788726120,"open":279725.41481663485,"high":280073.5050122147,"low":279501.74574664014,"close":279737.09473633213},{"time":1788726180,"open":279737.09473633213,"high":280150.50501359266,"low":279556.9822410849,"close":279783.17632723076},{"time":1788726240,"open":279783.17632723076,"high":280105.0050127784,"low":279510.7374895625,"close":279784.523090183},{"time":1788726300,"open":279784.5230821096,"high":280105.0050046958,"low":279510.52502464753,"close":279738.7074665523},{"time":1788726360,"open":279738.7074665523,"high":280080.505004258,"low":279511.7007674096,"close":279760.3172354376},{"time":1788726420,"open":279760.3172354376,"high":280059.5050038828,"low":279702.6099975061,"close":279743.90051260794},{"time":1788726480,"open":279743.90051260794,"high":280175.00500594644,"low":279512.6746896003,"close":279776.56363313744},{"time":1788726540,"open":279776.56363313744,"high":280101.5050046332,"low":279533.74567498994,"close":279759.0464478998},{"time":1788726600,"open":279759.04144938535,"high":280101.5,"low":279551.3018153234,"close":279762.74680267274},{"time":1788726660,"open":279762.74680267274,"high":280147.0,"low":279545.3308871538,"close":279782.35102638754},{"time":1788726720,"open":279782.35102638754,"high":280175.0,"low":279575.3487658647,"close":279817.4350432363},{"time":1788726780,"open":279817.4350432363,"high":280164.5,"low":279574.1837329974,"close":279796.84893048496},{"time":1788726840,"open":279796.84893048496,"high":280175.0,"low":279604.5046525444,"close":279820.9304162656},{"time":1788726900,"open":279820.9404149496,"high":280154.01001058536,"low":279580.23830998316,"close":279816.06350827},{"time":1788726960,"open":279816.06350827,"high":280245.010013837,"low":279568.9516284847,"close":279849.6808003041},{"time":1788727020,"open":279849.6808003041,"high":280220.5100129616,"low":279554.4752598762,"close":279836.6260348791},{"time":1788727080,"open":279836.6260348791,"high":280126.0100095849,"low":279542.2625488704,"close":279787.31145170255},{"time":1788727140,"open":279787.31145170255,"high":280126.0100095849,"low":279532.5548303439,"close":279771.4542228541},{"time":1788727200,"open":279771.4392271023,"high":280195.9949935781,"low":279507.926084434,"close":279780.4264051238},{"time":1788727260,"open":279780.4264051238,"high":280031.4949965174,"low":279457.0479394532,"close":279664.7061168627},{"time":1788727320,"open":279664.7061168627,"high":280034.9949964548,"low":279480.06762500585,"close":279693.5097836526},{"time":1788727380,"open":279693.5097836526,"high":280101.4949952666,"low":279473.8420695568,"close":279708.25141021394},{"time":1788727440,"open":279708.25141021394,"high":280164.494994141,"low":279518.89652739617,"close":279711.77713420277},{"time":1788727500,"open":279711.7921298776,"high":280224.0100162133,"low":279613.1734389962,"close":279823.14955144125},{"time":1788727560,"open":279823.14955144125,"high":280224.0100162133,"low":279645.1159882855,"close":279801.78387975966},{"time":1788727620,"open":279801.78387975966,"high":280224.0100162133,"low":279565.04675353377,"close":279869.14909263776},{"time":1788727680,"open":279869.14909263776,"high":280108.5100120849,"low":279452.4766091224,"close":279713.9062064753},{"time":1788727740,"open":279713.9062064753,"high":280077.010010959,"low":279498.5941765816,"close":279745.21312429133},{"time":1788727800,"open":279745.1931265504,"high":280090.989988999,"low":279516.60854964325,"close":279756.67261360283},{"time":1788727860,"open":279756.67261360283,"high":280139.9899872476,"low":279544.3505562294,"close":279778.3485934282},{"time":1788727920,"open":279778.3485934282,"high":280087.48998912406,"low":279461.49369739805,"close":279749.91064896015},{"time":1788727980,"open":279749.91064896015,"high":280017.489991626,"low":279427.52678422054,"close":279671.97937707696},{"time":1788728040,"open":279671.97937707696,"high":279933.48999462835,"low":279431.55405082897,"close":279649.61337073834},{"time":1788728100,"open":279649.6183669271,"high":279975.49499513797,"low":279419.54451514414,"close":279651.83985985006},{"time":1788728160,"open":279651.83985985006,"high":279968.4949952631,"low":279406.9233731493,"close":279627.8054282863},{"time":1788728220,"open":279627.8054282863,"high":279954.49499551335,"low":279398.2537227397,"close":279612.44111287646},{"time":1788728280,"open":279612.44111287646,"high":279964.9949953257,"low":279417.60282992217,"close":279635.2899202954},{"time":1788728340,"open":279635.2899202954,"high":280020.99499432463,"low":279416.38617232157,"close":279642.4788304558},{"time":1788728400,"open":279642.48882856284,"high":280098.00500734133,"low":279497.13577815995,"close":279724.60511305963},{"time":1788728460,"open":279724.60511305963,"high":280178.50500878046,"low":279533.0105168849,"close":279799.64390681736},{"time":1788728520,"open":279799.64390681736,"high":280210.00500934356,"low":279638.6168770281,"close":279875.84288216545},{"time":1788728580,"open":279875.84288216545,"high":280210.00500934356,"low":279593.5850370069,"close":279871.49442700477},{"time":1788728640,"open":279871.49442700477,"high":280217.0050094687,"low":279624.5998990723,"close":279867.26321996463},{"time":1788728700,"open":279867.2482176169,"high":280234.48998774774,"low":279642.0483540478,"close":279856.60408653715},{"time":1788728760,"open":279856.60408653715,"high":280321.9899846215,"low":279522.4891274411,"close":279864.7341224699},{"time":1788728820,"open":279864.7341224699,"high":280118.9899918744,"low":279546.147960003,"close":279744.6935793646},{"time":1788728880,"open":279744.6935793646,"high":280332.4899842464,"low":279572.99586996296,"close":279860.2691159511},{"time":1788728940,"open":279860.2691159511,"high":280265.9899866223,"low":279655.42863559653,"close":279910.87239174603},{"time":1788729000,"open":279910.88239243603,"high":280318.5,"low":279661.0213842774,"close":279939.6863171974},{"time":1788729060,"open":279939.6863171974,"high":280325.5,"low":279706.13318673265,"close":279987.16032316134},{"time":1788729120,"open":279987.16032316134,"high":280269.5,"low":279678.3233106399,"close":279956.88976332225},{"time":1788729180,"open":279956.88976332225,"high":280357.0,"low":279687.9688033813,"close":279975.04918568605},{"time":1788729240,"open":279975.04918568605,"high":280413.0,"low":279688.7956063565,"close":279992.755260109},{"time":1788729300,"open":279992.755260109,"high":280318.5,"low":279720.3872140049,"close":280004.9876767623},{"time":1788729360,"open":280004.9876767623,"high":280455.0,"low":279747.6187993293,"close":280040.1475514875},{"time":1788729420,"open":280040.1475514875,"high":280427.0,"low":279850.2398022124,"close":280086.40076599136},{"time":1788729480,"open":280086.40076599136,"high":280444.5,"low":279823.9690271032,"close":280088.1527185814},{"time":1788729540,"open":280088.1527185814,"high":280441.0,"low":279776.3029728984,"close":280077.9356000257},{"time":1788729600,"open":280077.9356000257,"high":280332.5,"low":279733.08436919516,"close":279985.5192846591},{"time":1788729660,"open":279985.5192846591,"high":280287.0,"low":279523.5996241148,"close":279854.7653545082},{"time":1788729720,"open":279854.7653545082,"high":280140.0,"low":279529.2647291027,"close":279783.5471078335},{"time":1788729780,"open":279783.5471078335,"high":280126.0,"low":279544.7743209826,"close":279788.5067462747},{"time":1788729840,"open":279788.5067462747,"high":280182.0,"low":279544.54544417013,"close":279802.6233625408},{"time":1788729900,"open":279802.6283621354,"high":280287.00500824954,"low":279640.1057433604,"close":279910.63953768363},{"time":1788729960,"open":279910.63953768363,"high":280280.00500812446,"low":279588.4322415126,"close":279912.43672141514},{"time":1788730020,"open":279912.43672141514,"high":280154.00500587304,"low":279488.4788440911,"close":279779.55106256425},{"time":1788730080,"open":279779.55106256425,"high":280112.00500512257,"low":279489.0295297723,"close":279735.9041788317},{"time":1788730140,"open":279735.9041788317,"high":280045.5050039343,"low":279389.73438797967,"close":279575.2690473763},{"time":1788730200,"open":279575.2740449269,"high":279972.0100072635,"low":279344.39822187304,"close":279653.41401502985},{"time":1788730260,"open":279653.41401502985,"high":280017.51000888983,"low":279348.00532553124,"close":279623.5348169734},{"time":1788730320,"open":279623.5348169734,"high":279698.3449974817,"low":279408.6073903546,"close":279655.4499330257},{"time":1788730380,"open":279655.4499330257,"high":279975.5100073886,"low":279406.99355694023,"close":279655.8293113948},{"time":1788730440,"open":279655.8293113948,"high":279975.5100073886,"low":279383.2995077568,"close":279654.4867183383},{"time":1788730500,"open":279654.4767224242,"high":279989.5,"low":279419.19143440155,"close":279678.0142295655},{"time":1788730560,"open":279678.0142295655,"high":279993.0,"low":279442.94171167247,"close":279690.9894705849},{"time":1788730620,"open":279690.9894705849,"high":279979.0,"low":279648.9890117339,"close":279704.4193097523},{"time":1788730680,"open":279704.4193097523,"high":279975.5,"low":279410.1382742006,"close":279583.6345256795},{"time":1788730740,"open":279583.6345256795,"high":279961.5,"low":279405.7986879752,"close":279646.7539891872},{"time":1788730800,"open":279646.7539891872,"high":279965.0,"low":279308.4145068865,"close":279551.1241108254},{"time":1788730860,"open":279551.1241108254,"high":280052.5,"low":279385.7915809202,"close":279701.7648376475},{"time":1788730920,"open":279701.7648376475,"high":280178.5,"low":279475.23463678296,"close":279736.90051206923},{"time":1788730980,"open":279736.90051206923,"high":280234.5,"low":279540.8737307344,"close":279818.6111403145},{"time":1788731040,"open":279818.6111403145,"high":280101.5,"low":279309.4276134601,"close":279662.3109949937},{"time":1788731100,"open":279662.31599266245,"high":280294.00500895723,"low":279417.360006128,"close":279844.7936849759},{"time":1788731160,"open":279844.7936849759,"high":280325.50500952016,"low":279665.1743019985,"close":279958.25174942124},{"time":1788731220,"open":279958.25174942124,"high":280252.0050082067,"low":279674.81410534965,"close":279936.1995587696},{"time":1788731280,"open":279936.1995587696,"high":280245.0050080816,"low":279538.84744894947,"close":279849.2010472054},{"time":1788731340,"open":279849.2010472054,"high":280182.00500695576,"low":279502.4557375009,"close":279810.7789795314},{"time":1788731400,"open":279810.7689802222,"high":280167.9949946306,"low":279444.8782745212,"close":279647.39646089036},{"time":1788731460,"open":279647.39646089036,"high":280034.99499700667,"low":279428.4217635368,"close":279696.67763202614},{"time":1788731520,"open":279696.67763202614,"high":280038.49499694415,"low":279444.03091756994,"close":279575.58846218715},{"time":1788731580,"open":279575.58846218715,"high":280108.49499569356,"low":279478.9804387123,"close":279739.1448457771},{"time":1788731640,"open":279739.1448457771,"high":280097.99499588116,"low":279521.59135652584,"close":279779.86385793117},{"time":1788731700,"open":279779.86385678826,"high":280083.9949949871,"low":279459.6429156564,"close":279619.5880187849},{"time":1788731760,"open":279619.5880187849,"high":280108.4949945493,"low":279469.6074207999,"close":279749.7654473486},{"time":1788731820,"open":279749.7654473486,"high":280083.9949949871,"low":279496.4579044739,"close":279761.6243056156},{"time":1788731880,"open":279761.6243056156,"high":280178.49499329843,"low":279519.66417946806,"close":279788.14168562525},{"time":1788731940,"open":279788.14168562525,"high":280104.9949946118,"low":279505.61907653883,"close":279778.3816809705},{"time":1788732000,"open":279778.39167941234,"high":280119.00500497594,"low":279368.11972165905,"close":279685.1327348259},{"time":1788732060,"open":279685.1327348259,"high":279989.50500266213,"low":279282.7998949344,"close":279600.78837459185},{"time":1788732120,"open":279600.78837459185,"high":279954.5050020368,"low":279069.93576843257,"close":279492.934618083},{"time":1788732180,"open":279492.934618083,"high":279702.5049975342,"low":279076.16827364446,"close":279352.251319003},{"time":1788732240,"open":279352.251319003,"high":279765.5049986599,"low":279103.23932870483,"close":279371.62850922305},{"time":1788732300,"open":279371.61851826997,"high":279887.9949914288,"low":279171.5853477877,"close":279517.9007934632},{"time":1788732360,"open":279517.9007934632,"high":279936.9949905519,"low":279216.6511895825,"close":279552.3002958478},{"time":1788732420,"open":279552.3002958478,"high":279810.9949928067,"low":278813.7495484758,"close":279249.7143477668},{"time":1788732480,"open":279249.7143477668,"high":279481.9949986941,"low":278827.2482163196,"close":279125.779504464},{"time":1788732540,"open":279125.779504464,"high":279467.99499894463,"low":278670.2978798168,"close":278977.1375440201},{"time":1788732600,"open":278977.13254398195,"high":279282.48999675317,"low":278611.1963640264,"close":278921.8985938868},{"time":1788732660,"open":278921.8985938868,"high":279478.48998973286,"low":278742.0071021969,"close":279047.4142106313},{"time":1788732720,"open":279047.4142106313,"high":279478.48998973286,"low":278684.6636634303,"close":279031.1563192086},{"time":1788732780,"open":279031.1563192086,"high":279387.4899929923,"low":278713.4505521991,"close":279016.7591857472},{"time":1788732840,"open":279016.7591857472,"high":279443.4899909865,"low":278832.03029459924,"close":279121.8525373921},{"time":1788732900,"open":279121.8675351984,"high":279482.0050067647,"low":278856.95224935864,"close":279118.3429391456},{"time":1788732960,"open":279118.3429391456,"high":279461.0050063885,"low":278784.29837274324,"close":278980.16435636964},{"time":1788733020,"open":278980.16435636964,"high":279317.50500381785,"low":278776.7333989458,"close":278998.9151533404},{"time":1788733080,"open":278998.9151533404,"high":279422.5050056988,"low":278537.1278027377,"close":278860.690792903},{"time":1788733140,"open":278860.690792903,"high":279170.5050011844,"low":278509.7722613841,"close":278737.2439828448},{"time":1788733200,"open":278737.243987114,"high":279135.5050048327,"low":278533.0072372967,"close":278762.90224954794},{"time":1788733260,"open":278762.90224954794,"high":279223.00500640157,"low":278600.1856709951,"close":278851.8272889679},{"time":1788733320,"open":278851.8272889679,"high":279251.0050069036,"low":278628.06246580795,"close":278867.35842329974},{"time":1788733380,"open":278867.35842329974,"high":279363.0050089117,"low":278661.5591340531,"close":279010.27432895993},{"time":1788733440,"open":279010.27432895993,"high":279373.5050091,"low":278792.6379940202,"close":279041.50710397976},{"time":1788733500,"open":279041.5021008324,"high":279464.5,"low":278855.71890961955,"close":279109.8841524594},{"time":1788733560,"open":279109.8841524594,"high":279674.5,"low":278879.88768960716,"close":279243.7490838223},{"time":1788733620,"open":279243.7490838223,"high":279755.0,"low":279018.28980814584,"close":279352.6860611211},{"time":1788733680,"open":279352.6860611211,"high":279629.0,"low":279055.64124571247,"close":279302.9617827721},{"time":1788733740,"open":279302.9617827721,"high":279699.0,"low":279064.74701789324,"close":279331.6187451885},{"time":1788733800,"open":279331.6187451885,"high":279758.5,"low":279146.4108973667,"close":279385.81810221187},{"time":1788733860,"open":279385.81810221187,"high":279863.5,"low":279189.11582177604,"close":279411.0714122866},{"time":1788733920,"open":279411.0714122866,"high":279846.0,"low":279305.6290935108,"close":279549.3784571954},{"time":1788733980,"open":279549.3784571954,"high":280000.0,"low":279277.1223837654,"close":279630.2673428533},{"time":1788734040,"open":279630.2673428533,"high":280126.0,"low":279445.8668836044,"close":279749.4532638414},{"time":1788734100,"open":279749.4482627736,"high":280213.4949906365,"low":279563.614763256,"close":279853.9975970741},{"time":1788734160,"open":279853.9975970741,"high":280311.49498888454,"low":279535.7456039133,"close":279881.79636229406},{"time":1788734220,"open":279881.79636229406,"high":280321.9949886968,"low":279737.0354287923,"close":279993.57638219954},{"time":1788734280,"open":279993.57638219954,"high":280349.9949881963,"low":279670.5879119685,"close":279990.08875256154},{"time":1788734340,"open":279990.08875256154,"high":280332.49498850916,"low":279617.3560319624,"close":279904.66950060823},{"time":1788734400,"open":279904.66950568254,"high":280300.9949941538,"low":279583.30841440894,"close":279902.00851181103},{"time":1788734460,"open":279902.00851181103,"high":280195.994996029,"low":279631.7909218342,"close":279794.14216593385},{"time":1788734520,"open":279794.14216593385,"high":280311.4949939663,"low":279572.12839713495,"close":279857.27854744036},{"time":1788734580,"open":279857.27854744036,"high":280122.4949973416,"low":279489.1387769918,"close":279768.2681954987},{"time":1788734640,"open":279768.2681954987,"high":280209.99499577895,"low":279531.1280137436,"close":279849.61755407834},{"time":1788734700,"open":279849.6375523259,"high":280276.51502334385,"low":279602.0441415784,"close":279837.9912523181},{"time":1788734760,"open":279837.9912523181,"high":280210.0150197793,"low":279562.7970784593,"close":279855.03161633346},{"time":1788734820,"open":279855.03161633346,"high":280147.0150164024,"low":279563.8685899591,"close":279834.8520203506},{"time":1788734880,"open":279834.8520203506,"high":280199.5150192165,"low":279591.1857333732,"close":279842.9248150717},{"time":1788734940,"open":279842.9248150717,"high":280301.0150246571,"low":279642.73642357776,"close":279944.1021183306},{"time":1788735000,"open":279944.08211201726,"high":280335.9949922116,"low":279736.94918244024,"close":279993.21517206565},{"time":1788735060,"open":279993.21517206565,"high":280524.9949888354,"low":279741.63674009085,"close":280055.7798304344},{"time":1788735120,"open":280055.7798304344,"high":280440.99499033595,"low":279753.4954088171,"close":280044.2583801407},{"time":1788735180,"open":280044.2583801407,"high":280458.4949900233,"low":279841.60799846414,"close":280085.25635119353},{"time":1788735240,"open":280085.25635119353,"high":280395.4949911487,"low":279821.1843938095,"close":280077.0732300063},{"time":1788735300,"open":280077.0832329728,"high":280490.0050071746,"low":279839.82470564113,"close":280106.7405596437},{"time":1788735360,"open":280106.7405596437,"high":280644.00500992377,"low":279920.1764868451,"close":280173.8639290135},{"time":1788735420,"open":280173.8639290135,"high":280595.005009049,"low":279803.5771553685,"close":280171.04597243865},{"time":1788735480,"open":280171.04597243865,"high":280549.5050082368,"low":279832.4463142407,"close":280092.173060963},{"time":1788735540,"open":280092.173060963,"high":280535.50500798685,"low":279923.03008808574,"close":280211.94401838706},{"time":1788735600,"open":280211.9390161762,"high":280497.0,"low":279800.806367746,"close":280072.6852244473},{"time":1788735660,"open":280072.6852244473,"high":280598.5,"low":279953.3222031037,"close":280152.1294333736},{"time":1788735720,"open":280152.1294333736,"high":280682.5,"low":279971.572114814,"close":280287.33662468713},{"time":1788735780,"open":280287.33662468713,"high":281720.0824074208,"low":280111.7593853653,"close":280831.1486614422},{"time":1788735840,"open":280831.1486614422,"high":281288.0,"low":280373.41723012994,"close":280784.8919055123},{"time":1788735900,"open":280784.8819127474,"high":281217.98999182135,"low":280404.05274868116,"close":280770.93320140743},{"time":1788735960,"open":280770.93320140743,"high":281000.9899995441,"low":280241.4550088476,"close":280602.4469793848},{"time":1788736020,"open":280602.4469793848,"high":280993.98999979324,"low":280246.6028275555,"close":280583.0158173772},{"time":1788736080,"open":280583.0158173772,"high":281067.48999717744,"low":280340.2089232031,"close":280637.6991230449},{"time":1788736140,"open":280637.6991230449,"high":281151.489994188,"low":280375.41713247093,"close":280690.40702166257},{"time":1788736200,"open":280690.4070101197,"high":281144.4899828756,"low":280386.26129651256,"close":280713.564926091},{"time":1788736260,"open":280713.564926091,"high":281070.9899854944,"low":280397.53413345135,"close":280709.80893857696},{"time":1788736320,"open":280709.80893857696,"high":281077.989985245,"low":280438.7248639137,"close":280699.67172476754},{"time":1788736380,"open":280699.67172476754,"high":281049.9899862426,"low":280425.75854290224,"close":280686.8578366557},{"time":1788736440,"open":280686.8578366557,"high":281039.4899866167,"low":280391.06779864716,"close":280689.4774869986},{"time":1788736500,"open":280689.497486953,"high":280938.01000789483,"low":280273.606435898,"close":280549.7846798609},{"time":1788736560,"open":280549.7846798609,"high":280976.5100092663,"low":280291.478741667,"close":280588.48102481297},{"time":1788736620,"open":280588.48102481297,"high":281025.51001101185,"low":280372.7017425744,"close":280628.57474304375},{"time":1788736680,"open":280628.57474304375,"high":281309.010021111,"low":280450.4820790442,"close":280835.39109067613},{"time":1788736740,"open":280835.39109067613,"high":281242.51001874206,"low":280585.830408295,"close":280870.8514533185},{"time":1788736800,"open":280870.83144873165,"high":281256.48998718604,"low":280460.58202342846,"close":280783.62534618506},{"time":1788736860,"open":280783.62534618506,"high":281130.48999167164,"low":280383.05983968126,"close":280730.6666003875},{"time":1788736920,"open":280730.6666003875,"high":281088.4899931669,"low":280415.32877508027,"close":280701.9640136957},{"time":1788736980,"open":280701.9640136957,"high":281025.4899954097,"low":280318.7618922558,"close":280587.8781072137},{"time":1788737040,"open":280587.8781072137,"high":280948.4899981509,"low":280201.5282203371,"close":280450.38413147983},{"time":1788737100,"open":280450.3941155962,"high":280819.0,"low":280136.2543193775,"close":280356.0061590603},{"time":1788737160,"open":280356.0061590603,"high":280917.0,"low":280134.866121871,"close":280437.8877796133},{"time":1788737220,"open":280437.8877796133,"high":280934.5,"low":280253.78973080334,"close":280513.77274946054},{"time":1788737280,"open":280513.77274946054,"high":280945.0,"low":280258.08036039013,"close":280555.1294652323},{"time":1788737340,"open":280555.1294652323,"high":280843.5,"low":280120.87453638756,"close":280336.87605301},{"time":1788737400,"open":280336.8810491888,"high":280913.5050064554,"low":280187.1871573993,"close":280467.4881740475},{"time":1788737460,"open":280467.4881740475,"high":280885.5050059564,"low":280248.04342885804,"close":280541.6631384241},{"time":1788737520,"open":280541.6631384241,"high":281018.5050083267,"low":280301.0410933532,"close":280582.813218526},{"time":1788737580,"open":280582.813218526,"high":281029.00500851386,"low":280370.9941838655,"close":280652.9411721963},{"time":1788737640,"open":280652.9411721963,"high":281067.5050092,"low":280401.6068756536,"close":280669.9447729048},{"time":1788737700,"open":280669.93477102823,"high":281151.4949916597,"low":280495.7005489484,"close":280673.46886371064},{"time":1788737760,"open":280673.46886371064,"high":281368.4949877942,"low":280550.5440864472,"close":280916.79658617376},{"time":1788737820,"open":280916.79658617376,"high":281424.4949867966,"low":280645.99185427476,"close":281014.23533533455},{"time":1788737880,"open":281014.23533533455,"high":282154.56906352,"low":280844.684795515,"close":281334.4797624121},{"time":1788737940,"open":281334.4797624121,"high":281938.9949776315,"low":281146.1732704139,"close":281448.70565317624},{"time":1788738000,"open":281448.7206651544,"high":281806.01001103607,"low":280966.93223082327,"close":281370.451259476},{"time":1788738060,"open":281370.451259476,"high":281795.51001066307,"low":280979.48790494155,"close":281229.30066040164},{"time":1788738120,"open":281229.30066040164,"high":281855.01001277677,"low":281103.485279137,"close":281440.6953636094},{"time":1788738180,"open":281440.6953636094,"high":282033.5100191179,"low":281215.51309652085,"close":281619.94465781335},{"time":1788738240,"open":281619.94465781335,"high":281771.0100097927,"low":281031.05955604574,"close":281389.65138779546},{"time":1788738300,"open":281389.6413915503,"high":281879.5,"low":281100.86813883897,"close":281455.9672618064},{"time":1788738360,"open":281455.9672618064,"high":282303.0,"low":281312.12121384795,"close":281785.62486641196},{"time":1788738420,"open":281785.62486641196,"high":282121.0,"low":281268.77864910255,"close":281662.2912054407},{"time":1788738480,"open":281662.2912054407,"high":281844.5,"low":281148.7796160025,"close":281473.4732472432},{"time":1788738540,"open":281473.4732472432,"high":282166.5,"low":281222.7642853568,"close":281654.2060015211},{"time":1788738600,"open":281654.2009996527,"high":282197.9949884744,"low":281242.6034576784,"close":281651.0240719744},{"time":1788738660,"open":281651.0240719744,"high":281865.49499437923,"low":281167.19291916466,"close":281471.86754792545},{"time":1788738720,"open":281471.86754792545,"high":281805.9949954359,"low":281130.5819886026,"close":281420.9568516545},{"time":1788738780,"open":281420.9568516545,"high":281735.994996679,"low":281137.2614186247,"close":281399.3227634775},{"time":1788738840,"open":281399.3227634775,"high":281942.4949930118,"low":281191.8410083957,"close":281557.9538731458},{"time":1788738900,"open":281557.963875189,"high":281729.00500492257,"low":280981.9629367142,"close":281342.90636850626},{"time":1788738960,"open":281342.90636850626,"high":281554.0050018137,"low":280801.80286999064,"close":281093.32674971526},{"time":1788739020,"open":281093.32674971526,"high":281582.00500231114,"low":280869.61528279085,"close":281165.0156143367},{"time":1788739080,"open":281165.0156143367,"high":281550.50500175153,"low":280901.1256195047,"close":281181.36231700843},{"time":1788739140,"open":281181.36231700843,"high":281575.00500218675,"low":280910.30130868434,"close":281195.01284047036},{"time":1788739200,"open":281195.01784365164,"high":281582.0100123779,"low":280560.2606712096,"close":281022.728609423},{"time":1788739260,"open":281022.728609423,"high":281368.5100047864,"low":280568.9451474718,"close":280921.41650152864},{"time":1788739320,"open":280921.41650152864,"high":281524.47001033195,"low":280755.5785362759,"close":281194.2987684463},{"time":1788739380,"open":281194.2987684463,"high":281613.510013498,"low":280820.60416259477,"close":281202.5444808571},{"time":1788739440,"open":281202.5444808571,"high":281494.51000926667,"low":280797.71310318494,"close":281096.4987545254},{"time":1788739500,"open":281096.4787620646,"high":281826.9899766726,"low":280838.0554675077,"close":281293.2026626181},{"time":1788739560,"open":281293.2026626181,"high":281896.989974183,"low":281062.531267851,"close":281429.23168486595},{"time":1788739620,"open":281429.23168486595,"high":281816.48997704603,"low":280931.57003541174,"close":281355.55206486187},{"time":1788739680,"open":281355.55206486187,"high":281732.4899800335,"low":280936.76757796295,"close":281258.4581247261},{"time":1788739740,"open":281258.4581247261,"high":281809.489977295,"low":281093.0131095045,"close":281401.32342186326},{"time":1788739800,"open":281401.3284306318,"high":281648.4949961889,"low":280948.09719355305,"close":281258.4894764365},{"time":1788739860,"open":281258.4894764365,"high":281693.9949953806,"low":280936.07259595074,"close":281275.0601413599},{"time":1788739920,"open":281275.0601413599,"high":281508.4949986762,"low":280871.14194081567,"close":281164.56391134864},{"time":1788739980,"open":281164.56391134864,"high":281553.9949978678,"low":280829.02239244356,"close":281137.71651746065},{"time":1788740040,"open":281137.71651746065,"high":281585.4949973082,"low":280878.1363707752,"close":281104.8628530739},{"time":1788740100,"open":281104.86784722673,"high":281498.0,"low":280718.13409321307,"close":281046.62969428883},{"time":1788740160,"open":281046.62969428883,"high":281316.0,"low":280659.09093371534,"close":280936.0947233449},{"time":1788740220,"open":280936.0947233449,"high":281232.0,"low":280372.8218444069,"close":280745.2880369155},{"time":1788740280,"open":280745.2880369155,"high":281032.5,"low":280273.99006919825,"close":280610.302790146},{"time":1788740340,"open":280610.302790146,"high":280980.0,"low":280003.8061476227,"close":280399.79311925016},{"time":1788740400,"open":280399.7981146582,"high":280819.00500287634,"low":279934.1628994292,"close":280287.8602741184},{"time":1788740460,"open":280287.8602741184,"high":280962.5050054329,"low":280134.6826068833,"close":280511.60351399466},{"time":1788740520,"open":280511.60351399466,"high":281018.5050064305,"low":280337.1542579043,"close":280614.5529555004},{"time":1788740580,"open":280614.5529555004,"high":281039.50500680465,"low":280318.9816419418,"close":280636.9488507482},{"time":1788740640,"open":280636.9488507482,"high":280976.5050056823,"low":280206.3617321462,"close":280549.86816652014},{"time":1788740700,"open":280549.8531692514,"high":280934.48998710385,"low":280263.489335234,"close":280551.9790382291},{"time":1788740760,"open":280551.9790382291,"high":281039.4899833615,"low":280290.37848090316,"close":280611.74225789116},{"time":1788740820,"open":280611.74225789116,"high":281109.4899808666,"low":280433.305185556,"close":280680.31449589523},{"time":1788740880,"open":280680.31449589523,"high":281028.9899837358,"low":280370.1178850733,"close":280660.375478217},{"time":1788740940,"open":280660.375478217,"high":281035.9899834863,"low":280416.6027972227,"close":280672.6482907928},{"time":1788741000,"open":280672.6532951134,"high":281207.49499123055,"low":280454.9075181668,"close":280749.38953479804},{"time":1788741060,"open":280749.38953479804,"high":281350.99498867453,"low":280530.0166513535,"close":280864.8736001745},{"time":1788741120,"open":280864.8736001745,"high":281200.4949913552,"low":280413.8746002791,"close":280748.61112144106},{"time":1788741180,"open":280748.61112144106,"high":281102.49499310076,"low":280329.4696139968,"close":280661.3104464504},{"time":1788741240,"open":280661.3104464504,"high":280906.4949965918,"low":280175.48039422976,"close":280509.0597605499},{"time":1788741300,"open":280509.0697540905,"high":280959.00500522694,"low":280209.501908868,"close":280577.9723091455},{"time":1788741360,"open":280577.9723091455,"high":280945.0050049775,"low":280320.4260502398,"close":280580.9474693966},{"time":1788741420,"open":280580.9474693966,"high":280917.00500447873,"low":280254.5758865172,"close":280516.87816631515},{"time":1788741480,"open":280516.87816631515,"high":280815.5050026705,"low":280119.3541285825,"close":280421.7460358786},{"time":1788741540,"open":280421.7460358786,"high":280903.0050042293,"low":280134.2307432283,"close":280436.1481612485},{"time":1788741600,"open":280436.1481648396,"high":280854.00500695285,"low":280148.6676995246,"close":280469.4002201291},{"time":1788741660,"open":280469.4002201291,"high":280773.50500551774,"low":280087.1464843541,"close":280371.7369314942},{"time":1788741720,"open":280371.7369314942,"high":280903.00500782643,"low":280167.49364927184,"close":280450.1683620315},{"time":1788741780,"open":280450.1683620315,"high":280889.00500757684,"low":280176.7084316502,"close":280415.0885396436},{"time":1788741840,"open":280415.0885396436,"high":280854.00500695285,"low":280213.87675247464,"close":280475.9084453438},{"time":1788741900,"open":280475.8984461956,"high":280934.49499289045,"low":280166.4874656468,"close":280352.08358387905},{"time":1788741960,"open":280352.08358387905,"high":280871.49499401334,"low":280081.2683369366,"close":280467.85264601494},{"time":1788742020,"open":280467.85264601494,"high":280934.49499289045,"low":280034.7749510458,"close":280380.3855927766},{"time":1788742080,"open":280380.3855927766,"high":280913.4949932648,"low":280162.0105294814,"close":280501.3458632479},{"time":1788742140,"open":280501.3458632479,"high":280885.4949937638,"low":280157.426996084,"close":280464.4010709772},{"time":1788742200,"open":280464.40606970823,"high":280822.5,"low":280135.9823735205,"close":280330.92298812367},{"time":1788742260,"open":280330.92298812367,"high":280967.46628648293,"low":280165.7735347412,"close":280431.31801744556},{"time":1788742320,"open":280431.31801744556,"high":280927.5,"low":280233.62314901425,"close":280514.5715270203},{"time":1788742380,"open":280514.5715270203,"high":280983.5,"low":280176.76700036926,"close":280570.1394563844},{"time":1788742440,"open":280570.1394563844,"high":280857.5,"low":280162.9295871756,"close":280315.4815668386},{"time":1788742500,"open":280315.47157421266,"high":280951.9899846836,"low":280234.1507009033,"close":280451.82817865704},{"time":1788742560,"open":280451.82817865704,"high":280902.98998643033,"low":280173.0406785768,"close":280373.7068258771},{"time":1788742620,"open":280373.7068258771,"high":280808.48998979904,"low":279967.48124321253,"close":280300.33010300726},{"time":1788742680,"open":280300.33010300726,"high":280682.48999429063,"low":279951.3369397333,"close":280275.2816872539},{"time":1788742740,"open":280275.2816872539,"high":280864.48998780275,"low":280050.65563627885,"close":280394.48919399537},{"time":1788742800,"open":280394.4991894381,"high":280892.5,"low":280149.29060566507,"close":280460.33658011036},{"time":1788742860,"open":280460.33658011036,"high":280829.5,"low":280042.67969179887,"close":280406.9797599478},{"time":1788742920,"open":280406.9797599478,"high":281422.5444615815,"low":280250.3718796189,"close":280618.22689384845},{"time":1788742980,"open":280618.22689384845,"high":281148.0,"low":280316.66925527854,"close":280695.86453121545},{"time":1788743040,"open":280695.86453121545,"high":281092.0,"low":280442.76286244625,"close":280727.92869808845},{"time":1788743100,"open":280727.9336981277,"high":281144.5050074588,"low":280000.42498708155,"close":280605.1003947135},{"time":1788743160,"open":280605.1003947135,"high":280773.5050008509,"low":280079.5896111867,"close":280363.989578087},{"time":1788743220,"open":280363.989578087,"high":280612.50499798334,"low":279884.42972238077,"close":280191.65218678466},{"time":1788743280,"open":280191.65218678466,"high":280567.0049971729,"low":279802.0985878879,"close":280119.45660154923},{"time":1788743340,"open":280119.45660154923,"high":280402.50499424303,"low":279696.5373560853,"close":279990.4976462311},{"time":1788743400,"open":279990.49765654985,"high":280262.50500207825,"low":279614.9455566759,"close":279888.13636154676},{"time":1788743460,"open":279888.13636154676,"high":280514.50500657596,"low":279670.5006891841,"close":280017.4767863406},{"time":1788743520,"open":280017.4767863406,"high":280455.00500551396,"low":279614.52401030506,"close":279997.14975193434},{"time":1788743580,"open":279997.14975193434,"high":280283.5050024531,"low":279558.7183504076,"close":279858.2756946191},{"time":1788743640,"open":279858.2756946191,"high":280213.50500120374,"low":279570.37500458164,"close":279830.889316929},{"time":1788743700,"open":279830.89432018844,"high":280276.510013555,"low":279302.60756820795,"close":279707.5299461992},{"time":1788743760,"open":279707.5299461992,"high":280171.2172320052,"low":279307.16710732644,"close":279640.15035322454},{"time":1788743820,"open":279640.15035322454,"high":280308.0100146804,"low":279493.36464724963,"close":279829.776454779},{"time":1788743880,"open":279829.776454779,"high":280545.57658277615,"low":279517.9155727746,"close":279920.25788837846},{"time":1788743940,"open":279920.25788837846,"high":280364.01001668116,"low":279110.3099718897,"close":279881.5211476355},{"time":1788744000,"open":279881.5111481924,"high":280024.5,"low":279291.0097209526,"close":279629.24028183386},{"time":1788744060,"open":279629.24028183386,"high":280070.0,"low":279288.2075906986,"close":279626.1095228062},{"time":1788744120,"open":279626.1095228062,"high":280140.0,"low":279484.2046332294,"close":279734.34771634004},{"time":1788744180,"open":279734.34771634004,"high":280178.5,"low":279479.4119492343,"close":279759.41972725303},{"time":1788744240,"open":279759.41972725303,"high":280094.5,"low":279420.7345661347,"close":279667.8355752287},{"time":1788744300,"open":279667.8355752287,"high":280007.0,"low":279292.67830954253,"close":279580.62099934986},{"time":1788744360,"open":279580.62099934986,"high":279877.5,"low":279249.740169234,"close":279486.3868235795},{"time":1788744420,"open":279486.3868235795,"high":279940.5,"low":279271.97733676946,"close":279498.6915455637},{"time":1788744480,"open":279498.6915455637,"high":280101.5,"low":279354.657660108,"close":279637.1854114594},{"time":1788744540,"open":279637.1854114594,"high":280122.5,"low":279436.4277270287,"close":279712.2984269498},{"time":1788744600,"open":279712.29342806636,"high":280034.9949953494,"low":279346.729898903,"close":279613.1565423723},{"time":1788744660,"open":279613.1565423723,"high":280066.49499478645,"low":279360.07989717653,"close":279636.4834719505},{"time":1788744720,"open":279636.4834719505,"high":280104.9949940984,"low":279446.61509563297,"close":279721.7679789564},{"time":1788744780,"open":279721.7679789564,"high":280290.4949907832,"low":279554.537154318,"close":279872.2058253781},{"time":1788744840,"open":279872.2058253781,"high":280216.9949920968,"low":279582.3744209416,"close":279826.73602624936},{"time":1788744900,"open":279826.75102503435,"high":280217.01001179975,"low":279558.7419861533,"close":279823.28091770853},{"time":1788744960,"open":279823.28091770853,"high":280150.5100094238,"low":279497.0888392507,"close":279747.0255536637},{"time":1788745020,"open":279747.0255536637,"high":280157.5100096739,"low":279529.2154161456,"close":279749.59623538103},{"time":1788745080,"open":279749.59623538103,"high":280143.5100091737,"low":279488.1960989736,"close":279722.6093424326},{"time":1788745140,"open":279722.6093424326,"high":280003.5100041717,"low":279362.40183573536,"close":279634.0411187864},{"time":1788745200,"open":279634.03612596536,"high":279979.0050043159,"low":279354.27902586735,"close":279604.08014877787},{"time":1788745260,"open":279604.08014877787,"high":279951.00500381546,"low":279217.9294143947,"close":279495.1719488906},{"time":1788745320,"open":279495.1719488906,"high":279877.5050025017,"low":279238.34450147813,"close":279480.3516050116},{"time":1788745380,"open":279480.3516050116,"high":279888.0050026894,"low":279189.07688939554,"close":279452.7342692845},{"time":1788745440,"open":279452.7342692845,"high":279814.5050013757,"low":279210.67716656,"close":279444.175316477},{"time":1788745500,"open":279444.18032008153,"high":280000.0100182482,"low":279263.63753540476,"close":279523.44650743663},{"time":1788745560,"open":279523.44650743663,"high":279909.0100149923,"low":279285.6865811111,"close":279532.0960513351},{"time":1788745620,"open":279532.0960513351,"high":279951.01001649507,"low":279339.6292064837,"close":279575.33918107284},{"time":1788745680,"open":279575.33918107284,"high":279944.0100162446,"low":279181.3771582627,"close":279475.76369944174},{"time":1788745740,"open":279475.76369944174,"high":279926.51001561846,"low":279246.39348613005,"close":279487.16440347274},{"time":1788745800,"open":279487.14940408326,"high":279884.4949934017,"low":279277.2561037627,"close":279505.2728861689},{"time":1788745860,"open":279505.2728861689,"high":279968.4949918991,"low":279331.81587590044,"close":279569.82382403244},{"time":1788745920,"open":279569.82382403244,"high":280006.9949912104,"low":279399.581218832,"close":279582.38368368737},{"time":1788745980,"open":279582.38368368737,"high":280069.99499008345,"low":279404.56019501673,"close":279614.3156585545},{"time":1788746040,"open":279614.3156585545,"high":280101.49498952,"low":279503.0027090239,"close":279724.1484416622},{"time":1788746100,"open":279724.14844605676,"high":280223.9949917311,"low":279533.72568903817,"close":279824.33336573985},{"time":1788746160,"open":279824.33336573985,"high":280230.994991606,"low":279572.0345668867,"close":279752.0032719331},{"time":1788746220,"open":279752.0032719331,"high":280125.99499348254,"low":279582.2935177471,"close":279768.714917845},{"time":1788746280,"open":279768.714917845,"high":280115.4949936702,"low":279542.64596626983,"close":279756.530189374},{"time":1788746340,"open":279756.530189374,"high":280062.9949946085,"low":279536.082046136,"close":279725.9776862162},{"time":1788746400,"open":279725.9776867653,"high":280087.49499472044,"low":279500.20384175685,"close":279700.62963860534},{"time":1788746460,"open":279700.62963860534,"high":280108.4949943452,"low":279509.3019092957,"close":279724.33250135655},{"time":1788746520,"open":279724.33250135655,"high":280073.4949949706,"low":279468.20837424183,"close":279691.9048057528},{"time":1788746580,"open":279691.9048057528,"high":280038.4949955961,"low":279424.9944481996,"close":279661.2971533692},{"time":1788746640,"open":279661.2971533692,"high":279975.494996722,"low":279403.3612911083,"close":279617.0028137151},{"time":1788746700,"open":279617.01280907035,"high":279951.0050044541,"low":279279.39616630785,"close":279551.242317083},{"time":1788746760,"open":279551.242317083,"high":279870.5050030151,"low":279271.09140656184,"close":279517.10013428936},{"time":1788746820,"open":279517.10013428936,"high":279811.0050019515,"low":279105.56820255506,"close":279350.10308513173},{"time":1788746880,"open":279350.10308513173,"high":279776.0050013258,"low":279162.847902041,"close":279377.74696930917},{"time":1788746940,"open":279377.74696930917,"high":279762.0050010755,"low":279106.7200982994,"close":279357.8901593903},{"time":1788747000,"open":279357.8751696517,"high":279695.4899920325,"low":279108.9641306361,"close":279317.4462522461},{"time":1788747060,"open":279317.4462522461,"high":279765.4899895278,"low":279159.0986896668,"close":279373.702487318},{"time":1788747120,"open":279373.702487318,"high":279765.4899895278,"low":279151.25536875793,"close":279373.0328986552},{"time":1788747180,"open":279373.0328986552,"high":279782.9899889016,"low":279104.2675173281,"close":279357.2518048944},{"time":1788747240,"open":279357.2518048944,"high":279758.48998977826,"low":279061.5292381572,"close":279328.91879346874},{"time":1788747300,"open":279328.92378861696,"high":279880.99499041575,"low":279217.9156176017,"close":279423.7821176438},{"time":1788747360,"open":279423.7821176438,"high":279852.9949909169,"low":279215.9170397106,"close":279441.54641594633},{"time":1788747420,"open":279441.54641594633,"high":279968.49498884956,"low":279318.455740073,"close":279552.9339652225},{"time":1788747480,"open":279552.9339652225,"high":280108.4949863437,"low":279344.19732465217,"close":279633.83040637634},{"time":1788747540,"open":279633.83040637634,"high":280146.9949856546,"low":279485.2004779773,"close":279752.4712141254},{"time":1788747600,"open":279752.471222193,"high":280244.9949919823,"low":279611.289057919,"close":279852.5532986281},{"time":1788747660,"open":279852.5532986281,"high":280213.4949925452,"low":279620.1466104758,"close":279850.2265904061},{"time":1788747720,"open":279850.2265904061,"high":280122.4949941714,"low":279562.74016148475,"close":279784.15870683314},{"time":1788747780,"open":279784.15870683314,"high":280101.49499454664,"low":279522.16763631266,"close":279734.899799535},{"time":1788747840,"open":279734.899799535,"high":280199.4949927954,"low":279524.444882621,"close":279782.93930075027},{"time":1788747900,"open":279782.9393000297,"high":280220.4949916984,"low":279634.5736172819,"close":279858.6282544661},{"time":1788747960,"open":279858.6282544661,"high":280307.99499013455,"low":279714.61099325906,"close":279903.05102267134},{"time":1788748020,"open":279903.05102267134,"high":280297.4949903222,"low":279695.6663821161,"close":279920.61376107024},{"time":1788748080,"open":279920.61376107024,"high":280409.49498832045,"low":279794.9758469245,"close":279985.0991657916},{"time":1788748140,"open":279985.0991657916,"high":280503.9949866315,"low":279838.12931746064,"close":280068.499260033},{"time":1788748200,"open":280068.49426605884,"high":280482.9899856417,"low":279849.80835523375,"close":280084.9857511384},{"time":1788748260,"open":280084.9857511384,"high":280489.98998539173,"low":279879.3112100454,"close":280121.5686287169},{"time":1788748320,"open":280121.5686287169,"high":280384.98998914065,"low":279853.22144321963,"close":280047.6374835275},{"time":1788748380,"open":280047.6374835275,"high":280360.4899900154,"low":279797.853413283,"close":280020.920701867},{"time":1788748440,"open":280020.920701867,"high":280349.9899903903,"low":279807.15672795766,"close":280003.7449901501},{"time":1788748500,"open":280003.75998623297,"high":281083.9121952968,"low":279826.59758215764,"close":280147.6199172041},{"time":1788748560,"open":280147.6199172041,"high":280885.50501457707,"low":280075.30901599006,"close":280376.1040564979},{"time":1788748620,"open":280376.1040564979,"high":280801.5050130774,"low":280144.06743592565,"close":280390.9091900038},{"time":1788748680,"open":280390.9091900038,"high":281687.94513370615,"low":280311.12218073494,"close":280763.45748655143},{"time":1788748740,"open":280763.45748655143,"high":281701.00502913597,"low":280731.21853656217,"close":281156.6715421387},{"time":1788748800,"open":281156.661518812,"high":281823.4949842234,"low":280777.74248424324,"close":281182.4429184675},{"time":1788748860,"open":281182.4429184675,"high":281665.99498702656,"low":280883.2003561667,"close":281174.64205079817},{"time":1788748920,"open":281174.64205079817,"high":281508.49498982966,"low":280885.073548355,"close":281111.9646537654},{"time":1788748980,"open":281111.9646537654,"high":281375.49499219673,"low":280706.9482907923,"close":280939.2358563991},{"time":1788749040,"open":280939.2358563991,"high":281270.4949940655,"low":280625.8422854875,"close":280850.85586294514},{"time":1788749100,"open":280850.8658592457,"high":281218.00500436797,"low":280513.5897436283,"close":280790.1560021484},{"time":1788749160,"open":280790.1560021484,"high":281291.5050056759,"low":280592.16895622894,"close":280837.8946675294},{"time":1788749220,"open":280837.8946675294,"high":281239.00500474166,"low":280611.31223685545,"close":280814.79322457226},{"time":1788749280,"open":280814.79322457226,"high":281172.50500355824,"low":280548.38145482936,"close":280780.95481718174},{"time":1788749340,"open":280780.95481718174,"high":281260.00500511535,"low":280578.2851048607,"close":280782.5404589563},{"time":1788749400,"open":280782.53046284296,"high":281217.9949927516,"low":280546.0438470462,"close":280773.08388336125},{"time":1788749460,"open":280773.08388336125,"high":281165.4949936864,"low":280551.4336958702,"close":280747.63659968774},{"time":1788749520,"open":280747.63659968774,"high":281077.9949952444,"low":280444.02954530995,"close":280656.46152819396},{"time":1788749580,"open":280656.46152819396,"high":280948.4949975502,"low":280298.2902515488,"close":280544.6410314617},{"time":1788749640,"open":280544.6410314617,"high":280818.99499985605,"low":280117.31756114995,"close":280373.2416756694},{"time":1788749700,"open":280373.23667476233,"high":280706.9899949902,"low":280034.90292165935,"close":280249.81244718004},{"time":1788749760,"open":280249.81244718004,"high":280766.48999286944,"low":279985.6354529599,"close":280236.785628526},{"time":1788749820,"open":280236.785628526,"high":280538.99000097805,"low":279573.82383298106,"close":279934.6910556877},{"time":1788749880,"open":279934.6910556877,"high":280136.49001532403,"low":279404.30530921766,"close":279699.7646943515},{"time":1788749940,"open":279699.7646943515,"high":280031.49001906643,"low":279166.24687033216,"close":279472.635102673},{"time":1788750000,"open":279472.6500595457,"high":279905.50500359567,"low":279157.22066778794,"close":279380.34552382},{"time":1788750060,"open":279380.34552382,"high":279944.0050042839,"low":279091.8596993282,"close":279357.25226797804},{"time":1788750120,"open":279357.25226797804,"high":280203.0050089138,"low":279357.25226797804,"close":279674.06055350974},{"time":1788750180,"open":279674.06055350974,"high":280241.505009602,"low":279601.1225008267,"close":279821.38753475953},{"time":1788750240,"open":279821.38753475953,"high":280238.0050095395,"low":279544.39193688,"close":279772.225237006},{"time":1788750300,"open":279772.2152366615,"high":280227.49499273347,"low":279526.50153387693,"close":279775.3037522956},{"time":1788750360,"open":279775.3037522956,"high":280115.49499473476,"low":279438.3039646726,"close":279697.4393826942},{"time":1788750420,"open":279697.4393826942,"high":280020.99499642337,"low":279294.4777488037,"close":279587.5966106196},{"time":1788750480,"open":279587.5966106196,"high":279842.4949996129,"low":279081.16846159025,"close":279340.7788229032},{"time":1788750540,"open":279340.7788229032,"high":279782.9950006761,"low":279050.80879496393,"close":279299.2963700007},{"time":1788750600,"open":279299.29636247107,"high":279712.9949943861,"low":279066.27658831206,"close":279297.0527376746},{"time":1788750660,"open":279297.0527376746,"high":279723.4949941982,"low":279086.77716720116,"close":279312.6608753518},{"time":1788750720,"open":279312.6608753518,"high":279674.49499507505,"low":279009.70040388545,"close":279207.3857108888},{"time":1788750780,"open":279207.3857108888,"high":279642.9949956388,"low":278926.33237590373,"close":279220.00584685866},{"time":1788750840,"open":279220.00584685866,"high":279625.49499595194,"low":278999.52824625745,"close":279205.78369334224},{"time":1788750900,"open":279205.79868792696,"high":279625.51001307706,"low":278997.7378981607,"close":279212.32654935395},{"time":1788750960,"open":279212.32654935395,"high":279653.5100140797,"low":278989.9183581579,"close":279240.139682846},{"time":1788751020,"open":279240.139682846,"high":279520.51000931713,"low":278895.3464196693,"close":279127.7752390442},{"time":1788751080,"open":279127.7752390442,"high":279674.51001483167,"low":278879.96788235503,"close":279027.73733182775},{"time":1788751140,"open":279027.73733182775,"high":279685.0100152077,"low":279027.73733182775,"close":279269.9849745776},{"time":1788751200,"open":279269.9899737562,"high":279713.01502331946,"low":279116.6775459899,"close":279309.04659001686},{"time":1788751260,"open":279309.04659001686,"high":279741.0150248233,"low":279185.28587564663,"close":279349.23325501574},{"time":1788751320,"open":279349.23325501574,"high":279716.5150235074,"low":279126.25186309114,"close":279323.3851009193},{"time":1788751380,"open":279323.3851009193,"high":279751.5150253873,"low":279143.3161028585,"close":279357.0092292817},{"time":1788751440,"open":279357.0092292817,"high":279716.5150235074,"low":279018.88157501025,"close":279280.0567553546},{"time":1788751500,"open":279280.0467531665,"high":279601.00500362087,"low":278862.9308684103,"close":279118.0636455175},{"time":1788751560,"open":279118.0636455175,"high":279625.50500405935,"low":278823.7523353828,"close":279046.9917814149},{"time":1788751620,"open":279046.9917814149,"high":279548.5050026814,"low":278924.22550705896,"close":279151.58861389884},{"time":1788751680,"open":279151.58861389884,"high":279510.0050019924,"low":278856.1390833048,"close":279077.5624819108},{"time":1788751740,"open":279077.5624819108,"high":279391.0049998628,"low":278829.65424083226,"close":279042.1711795187},{"time":1788751800,"open":279042.1711843614,"high":279499.5050066551,"low":278826.0052609951,"close":279068.2619830061},{"time":1788751860,"open":279068.2619830061,"high":279510.0050068432,"low":278754.38098900975,"close":279050.65058195865},{"time":1788751920,"open":279050.65058195865,"high":279352.5050040219,"low":278758.7351667499,"close":278926.83315123944},{"time":1788751980,"open":278926.83315123944,"high":279520.50500703126,"low":278841.5514166698,"close":279059.7133408753},{"time":1788752040,"open":279059.7133408753,"high":279454.00500584004,"low":278877.56302413484,"close":279059.81035744824},{"time":1788752100,"open":279059.8153552832,"high":279482.01001173793,"low":278778.9026435611,"close":279002.4351499617},{"time":1788752160,"open":279002.4351499617,"high":279391.01000847813,"low":278746.6665286707,"close":278954.7009436589},{"time":1788752220,"open":278954.7009436589,"high":279345.5100068482,"low":278684.8192975237,"close":278906.6095290679},{"time":1788752280,"open":278906.6095290679,"high":279230.0100027107,"low":278686.61558319395,"close":278852.786595791},{"time":1788752340,"open":278852.786595791,"high":279540.0513562345,"low":278634.78987662186,"close":278839.63073615986},{"time":1788752400,"open":278839.6207474335,"high":279195.0,"low":278596.74129535037,"close":278790.79866379395},{"time":1788752460,"open":278790.79866379395,"high":279538.65695661114,"low":278360.28966098954,"close":278612.7792768916},{"time":1788752520,"open":278612.7792768916,"high":279146.0,"low":278430.5855256921,"close":278642.8209575567},{"time":1788752580,"open":278642.8209575567,"high":279156.5,"low":278470.5709743773,"close":278695.4475501032},{"time":1788752640,"open":278695.4475501032,"high":279188.0,"low":278525.29013904824,"close":278731.2600328537},{"time":1788752700,"open":278731.2500368248,"high":279170.48998821876,"low":278537.46811920137,"close":278743.5796016905},{"time":1788752760,"open":278743.5796016905,"high":279117.98999010155,"low":278539.6154949929,"close":278736.78667240526},{"time":1788752820,"open":278736.78667240526,"high":279152.98998884636,"low":278558.08495110256,"close":278743.210384523},{"time":1788752880,"open":278743.210384523,"high":279145.9899890974,"low":278565.5103986154,"close":278744.65254390356},{"time":1788752940,"open":278744.65254390356,"high":279089.98999110574,"low":278552.6194874527,"close":278705.05276377144},{"time":1788753000,"open":278705.07275581744,"high":279090.010010764,"low":278461.37742976745,"close":278655.5692857034},{"time":1788753060,"open":278655.5692857034,"high":279100.51001114066,"low":278517.0589030656,"close":278705.9620882413},{"time":1788753120,"open":278705.9620882413,"high":279044.510009132,"low":278435.11721473234,"close":278637.5659309204},{"time":1788753180,"open":278637.5659309204,"high":278981.5100068722,"low":278295.6421329408,"close":278456.11506398465},{"time":1788753240,"open":278456.11506398465,"high":279160.01001327485,"low":278391.7229707753,"close":278629.1294785545},{"time":1788753300,"open":278629.1144842472,"high":279205.494989582,"low":278505.7351500074,"close":278719.66246280854},{"time":1788753360,"open":278719.66246280854,"high":279229.99498914235,"low":278579.94668622257,"close":278803.34617553686},{"time":1788753420,"open":278803.34617553686,"high":279264.9949885142,"low":278491.3468463374,"close":278748.54197065503},{"time":1788753480,"open":278748.54197065503,"high":279257.99498863984,"low":278391.5118826159,"close":278736.93491637433},{"time":1788753540,"open":278736.93491637433,"high":279019.9949929108,"low":278336.36897140724,"close":278558.58474206633},{"time":1788753600,"open":278558.59973726416,"high":279034.0100134494,"low":278283.47543454584,"close":278442.07923074317},{"time":1788753660,"open":278442.07923074317,"high":279160.01001797104,"low":278433.579598693,"close":278679.60173469514},{"time":1788753720,"open":278679.60173469514,"high":279125.01001671504,"low":278403.7184441832,"close":278634.4063735236},{"time":1788753780,"open":278634.4063735236,"high":279062.0100144542,"low":278347.059788793,"close":278550.814617421},{"time":1788753840,"open":278550.814617421,"high":279076.01001495664,"low":278370.61515345506,"close":278581.8098048866},{"time":1788753900,"open":278581.8048068289,"high":279086.5050082209,"low":278423.1341692643,"close":278632.321365587},{"time":1788753960,"open":278632.321365587,"high":279027.00500715314,"low":278436.2443533586,"close":278613.1314744764},{"time":1788754020,"open":278613.1314744764,"high":279111.00500866055,"low":278425.66736484686,"close":278609.2253574852},{"time":1788754080,"open":278609.2253574852,"high":279118.00500878616,"low":278533.2185415949,"close":278703.5401172646},{"time":1788754140,"open":278703.5401172646,"high":279118.00500878616,"low":278503.88361948094,"close":278696.9086641753},{"time":1788754200,"open":278696.9086617905,"high":279086.5050058327,"low":278476.14858800697,"close":278691.25983909686},{"time":1788754260,"open":278691.25983909686,"high":279013.00500451436,"low":278460.1830254881,"close":278639.23768271855},{"time":1788754320,"open":278639.23768271855,"high":278995.50500420044,"low":278272.7594250936,"close":278528.7844012413},{"time":1788754380,"open":278528.7844012413,"high":278967.5050036982,"low":278227.5685813779,"close":278368.1089745978},{"time":1788754440,"open":278368.1089745978,"high":279205.5050079671,"low":278368.1089745978,"close":278595.98831767455},{"time":1788754500,"open":278595.9783205105,"high":279268.49498780037,"low":278595.9783205105,"close":278794.3023961967},{"time":1788754560,"open":278794.3023961967,"high":279261.49498792604,"low":278491.1107105745,"close":278750.1133840774},{"time":1788754620,"open":278750.1133840774,"high":279156.4949898105,"low":278491.1319195526,"close":278690.72850677243},{"time":1788754680,"open":278690.72850677243,"high":279149.4949899362,"low":278656.5171139016,"close":278687.4815206273},{"time":1788754740,"open":278687.4815206273,"high":279247.49498817726,"low":278592.94256748457,"close":278801.1815148179},{"time":1788754800,"open":278801.1915186035,"high":279258.00500816555,"low":278708.12095910753,"close":278873.15108427836},{"time":1788754860,"open":278873.15108427836,"high":279258.00500816555,"low":278680.56663478323,"close":278840.01714931725},{"time":1788754920,"open":278840.01714931725,"high":279258.00500816555,"low":278680.68398539355,"close":278850.5905190864},{"time":1788754980,"open":278850.5905190864,"high":279258.00500816555,"low":278709.6045529257,"close":278854.10552601586},{"time":1788755040,"open":278854.10552601586,"high":279258.00500816555,"low":278632.2492720219,"close":278780.5171355936},{"time":1788755100,"open":278780.522131192,"high":279226.5100111909,"low":278610.67993466667,"close":278822.1696327058},{"time":1788755160,"open":278822.1696327058,"high":278848.12499762455,"low":278628.6537195295,"close":278782.62709974527},{"time":1788755220,"open":278782.62709974527,"high":279233.51001144183,"low":278620.5089055239,"close":278810.74915243156},{"time":1788755280,"open":278810.74915243156,"high":279230.01001131634,"low":278465.0747819768,"close":278735.60187275533},{"time":1788755340,"open":278735.60187275533,"high":279104.01000679884,"low":278412.931914036,"close":278629.91312755155},{"time":1788755400,"open":278629.90813692764,"high":279020.0050061761,"low":278318.6405195608,"close":278575.60977259174},{"time":1788755460,"open":278575.60977259174,"high":279023.5050062389,"low":278323.0488550632,"close":278560.1666734565},{"time":1788755520,"open":278560.1666734565,"high":279016.5050061133,"low":278411.64680673846,"close":278583.7720541781},{"time":1788755580,"open":278583.7720541781,"high":279079.50500724366,"low":278421.5985038941,"close":278644.6967864996},{"time":1788755640,"open":278644.6967864996,"high":279072.50500711804,"low":278337.00074599456,"close":278530.14015595516},{"time":1788755700,"open":278530.1301606427,"high":279002.49499359843,"low":278180.42009180476,"close":278450.40631544933},{"time":1788755760,"open":278450.40631544933,"high":278956.99499441485,"low":278294.7828364523,"close":278541.513385293},{"time":1788755820,"open":278541.513385293,"high":279075.99499227956,"low":278402.9688543421,"close":278632.65747804305},{"time":1788755880,"open":278632.65747804305,"high":279093.49499196553,"low":278438.1953891558,"close":278654.99312894256},{"time":1788755940,"open":278654.99312894256,"high":279044.49499284476,"low":278459.9071438105,"close":278631.2037552948},{"time":1788756000,"open":278631.20875503396,"high":279125.0,"low":278366.8583124492,"close":278613.79462744354},{"time":1788756060,"open":278613.79462744354,"high":279086.5,"low":278456.80388270854,"close":278647.5077319149},{"time":1788756120,"open":278647.5077319149,"high":279037.5,"low":278471.8667074599,"close":278648.98212316446},{"time":1788756180,"open":278648.98212316446,"high":279111.0,"low":278507.9020127682,"close":278688.27763621707},{"time":1788756240,"open":278688.27763621707,"high":279212.5,"low":278624.91505742347,"close":278813.0614985668},{"time":1788756300,"open":278813.0664992828,"high":279258.00500869623,"low":278655.46920076385,"close":278845.788471264},{"time":1788756360,"open":278845.788471264,"high":279303.5050095123,"low":278613.477952834,"close":278849.0271387736},{"time":1788756420,"open":278849.0271387736,"high":279265.0050088218,"low":278688.28900278866,"close":278883.68763771025},{"time":1788756480,"open":278883.68763771025,"high":279282.50500913564,"low":278693.6956567182,"close":278863.5404328668},{"time":1788756540,"open":278863.5404328668,"high":279370.00501070503,"low":278748.13896429015,"close":278893.1333932295},{"time":1788756600,"open":278893.11839190184,"high":279236.9899884954,"low":278681.3995920413,"close":278858.58931520313},{"time":1788756660,"open":278858.58931520313,"high":279303.48998611124,"low":278686.6540328606,"close":278871.34208909667},{"time":1788756720,"open":278871.34208909667,"high":279212.48998937383,"low":278592.1293954235,"close":278757.2537117986},{"time":1788756780,"open":278757.2537117986,"high":279187.98999025224,"low":278650.5348590455,"close":278804.9749409718},{"time":1788756840,"open":278804.9749409718,"high":279163.48999113066,"low":278522.1310362953,"close":278727.2974084218},{"time":1788756900,"open":278727.31239915744,"high":279328.0050082754,"low":278575.3948929166,"close":278847.51931449113},{"time":1788756960,"open":278847.51931449113,"high":279254.5050069575,"low":278598.85190536175,"close":278801.003900084},{"time":1788757020,"open":278801.003900084,"high":279331.50500833814,"low":278679.1429675273,"close":278889.93509443477},{"time":1788757080,"open":278889.93509443477,"high":279380.50500921666,"low":278778.482129134,"close":278946.5648572936},{"time":1788757140,"open":278946.5648572936,"high":279335.0050084009,"low":278797.656845264,"close":278961.9146426363},{"time":1788757200,"open":278961.89964348334,"high":279390.98998718074,"low":278734.24560684257,"close":278919.6223939},{"time":1788757260,"open":278919.6223939,"high":279425.9899859264,"low":278792.92543910997,"close":278961.32003340736},{"time":1788757320,"open":278961.32003340736,"high":279422.48998605186,"low":278772.3914496246,"close":279019.8515570686},{"time":1788757380,"open":279019.8515570686,"high":279394.4899870553,"low":278766.8407374034,"close":278968.5891482582},{"time":1788757440,"open":278968.5891482582,"high":279471.4899842958,"low":278806.87749290856,"close":279000.6182840456},{"time":1788757500,"open":279000.61828411586,"high":279586.98998022685,"low":278846.18729131506,"close":279094.23480118904},{"time":1788757560,"open":279094.23480118904,"high":279506.4899831118,"low":278815.8543585407,"close":279076.39614698646},{"time":1788757620,"open":279076.39614698646,"high":279387.4899873765,"low":278811.177997802,"close":279008.9361415247},{"time":1788757680,"open":279008.9361415247,"high":279320.9899897597,"low":278809.00057570444,"close":278954.17191242817},{"time":1788757740,"open":278954.17191242817,"high":279467.98998449155,"low":278763.90616123576,"close":278976.0229457323},{"time":1788757800,"open":278976.04294207913,"high":279426.01001459616,"low":278776.30999121437,"close":278991.2266942449},{"time":1788757860,"open":278991.2266942449,"high":279384.01001309085,"low":278722.9755792986,"close":278905.80302362214},{"time":1788757920,"open":278905.80302362214,"high":279275.51000920223,"low":278594.58197170164,"close":278798.7252025918},{"time":1788757980,"open":278798.7252025918,"high":279450.5100154742,"low":278615.60377524514,"close":278921.4753083628},{"time":1788758040,"open":278921.4753083628,"high":279531.01001835935,"low":278919.6153179881,"close":279131.84529595263},{"time":1788758100,"open":279131.8252908995,"high":279977.41261069826,"low":278896.1157679442,"close":279228.0454092286},{"time":1788758160,"open":279228.0454092286,"high":279698.9899786793,"low":279117.2692523462,"close":279306.44367826136},{"time":1788758220,"open":279306.44367826136,"high":279803.9899749172,"low":279131.70878324896,"close":279357.96875444247},{"time":1788758280,"open":279357.96875444247,"high":279929.9899704028,"low":279202.0023446083,"close":279432.7883145998},{"time":1788758340,"open":279432.7883145998,"high":279761.98997642205,"low":279164.46292712126,"close":279348.6311818311},{"time":1788758400,"open":279348.64618901367,"high":279748.0050055606,"low":279101.2602242111,"close":279314.84014513856},{"time":1788758460,"open":279314.84014513856,"high":279699.0050046838,"low":279098.3316159577,"close":279299.5705697551},{"time":1788758520,"open":279299.5705697551,"high":279797.0050064373,"low":279113.08371705795,"close":279353.8896995227},{"time":1788758580,"open":279353.8896995227,"high":279839.0050071888,"low":279201.8276934245,"close":279410.3587987836},{"time":1788758640,"open":279410.3587987836,"high":279923.00500869186,"low":279288.5934177932,"close":279506.1037722042},{"time":1788758700,"open":279506.10377091664,"high":280035.0050094059,"low":279316.69938016427,"close":279569.33609613695},{"time":1788758760,"open":279569.33609613695,"high":279951.0050079032,"low":279291.9567353558,"close":279516.9840374072},{"time":1788758820,"open":279516.9840374072,"high":279842.50500596233,"low":279212.14145454095,"close":279424.63633772597},{"time":1788758880,"open":279424.63633772597,"high":279832.0050057745,"low":279159.8408478733,"close":279400.47225711937},{"time":1788758940,"open":279400.47225711937,"high":279825.0050056493,"low":279219.5543197046,"close":279419.4568049087},{"time":1788759000,"open":279419.4618035875,"high":279765.51000945433,"low":279128.2286301094,"close":279367.1507301247},{"time":1788759060,"open":279367.1507301247,"high":279828.51001170836,"low":279208.63775718166,"close":279415.1177015327},{"time":1788759120,"open":279415.1177015327,"high":279776.01000983,"low":279195.7270378334,"close":279411.64045944926},{"time":1788759180,"open":279411.64045944926,"high":279744.510008703,"low":279203.14122397784,"close":279399.69274454756},{"time":1788759240,"open":279399.69274454756,"high":279800.5100107066,"low":279170.32158791926,"close":279381.6683165852},{"time":1788759300,"open":279381.6633197718,"high":279772.5050059011,"low":279112.5861868418,"close":279343.00798761385},{"time":1788759360,"open":279343.00798761385,"high":279818.00500671525,"low":279186.1026696599,"close":279406.6374897898},{"time":1788759420,"open":279406.6374897898,"high":279825.00500684045,"low":279174.8544232446,"close":279324.91522817104},{"time":1788759480,"open":279324.91522817104,"high":279860.0050074667,"low":279191.6111377356,"close":279431.9981409088},{"time":1788759540,"open":279431.9981409088,"high":279804.0050064647,"low":279243.42587478587,"close":279456.19016352046},{"time":1788759600,"open":279456.1901623008,"high":279804.0050052435,"low":279192.8719307823,"close":279405.60554359073},{"time":1788759660,"open":279405.60554359073,"high":279814.50500543136,"low":279234.0363987559,"close":279416.4162103034},{"time":1788759720,"open":279416.4162103034,"high":279832.0050057444,"low":279258.7069991886,"close":279450.65964412794},{"time":1788759780,"open":279450.65964412794,"high":279811.00500536873,"low":279224.9090328975,"close":279437.8076207858},{"time":1788759840,"open":279437.8076207858,"high":279835.50500580703,"low":279257.15632523654,"close":279443.45965256006},{"time":1788759900,"open":279443.45965296694,"high":279835.5050062145,"low":279214.39245953225,"close":279361.54340769403},{"time":1788759960,"open":279361.54340769403,"high":279825.00500602665,"low":279161.03090278816,"close":279311.43885631376},{"time":1788760020,"open":279311.43885631376,"high":279786.5050053379,"low":279179.8706217532,"close":279398.9429452537},{"time":1788760080,"open":279398.9429452537,"high":279814.5050058388,"low":279223.6433539333,"close":279420.9329878112},{"time":1788760140,"open":279420.9329878112,"high":279825.00500602665,"low":279183.88385883503,"close":279430.8569735608},{"time":1788760200,"open":279430.8469756351,"high":279765.4949950629,"low":279069.8566217779,"close":279337.0941473004},{"time":1788760260,"open":279337.0941473004,"high":279590.4949981936,"low":279025.2173721245,"close":279251.84893447236},{"time":1788760320,"open":279251.84893447236,"high":279761.9949951255,"low":279020.652589094,"close":279287.2031850203},{"time":1788760380,"open":279287.2031850203,"high":279719.99499587686,"low":279118.0921063671,"close":279362.19802115473},{"time":1788760440,"open":279362.19802115473,"high":279663.99499687867,"low":279014.54905278527,"close":279160.00028396683},{"time":1788760500,"open":279160.0152709858,"high":279555.5100070712,"low":278954.76352840394,"close":279185.5083674206},{"time":1788760560,"open":279185.5083674206,"high":279534.5100063195,"low":278946.6011444821,"close":279155.88675482833},{"time":1788760620,"open":279155.88675482833,"high":279541.5100065701,"low":278952.407147264,"close":279145.66275242076},{"time":1788760680,"open":279145.66275242076,"high":279506.51000531716,"low":278951.1455040172,"close":279153.5340941053},{"time":1788760740,"open":279153.5340941053,"high":279534.5100063195,"low":278947.8912988831,"close":279140.61726938013},{"time":1788760800,"open":279140.61227620847,"high":279510.0050056632,"low":278890.3119083738,"close":279103.6466408607},{"time":1788760860,"open":279103.6466408607,"high":279503.0050055378,"low":278865.2247326616,"close":279098.9954534981},{"time":1788760920,"open":279098.9954534981,"high":279496.0050054125,"low":278906.13960739103,"close":279111.85787604505},{"time":1788760980,"open":279111.85787604505,"high":279590.50500710483,"low":278948.37151726754,"close":279089.43964400305},{"time":1788761040,"open":279089.43964400305,"high":279674.5050086092,"low":279002.0228260112,"close":279228.6294586236},{"time":1788761100,"open":279228.6344583112,"high":279702.51001728314,"low":279101.31002341845,"close":279312.61964973464},{"time":1788761160,"open":279312.61964973464,"high":279709.51001753384,"low":279109.21594713995,"close":279301.64985625807},{"time":1788761220,"open":279301.64985625807,"high":279695.51001703244,"low":278957.25879498816,"close":279193.3948904641},{"time":1788761280,"open":279193.3948904641,"high":279524.0100108904,"low":279014.3296242932,"close":279194.80289396987},{"time":1788761340,"open":279194.80289396987,"high":279660.51001577894,"low":279050.8453441896,"close":279278.9433778326},{"time":1788761400,"open":279278.9283750328,"high":279611.49499335885,"low":279036.27135911176,"close":279228.54080177954},{"time":1788761460,"open":279228.54080177954,"high":279590.4949937349,"low":278995.4539581667,"close":279197.46724424337},{"time":1788761520,"open":279197.46724424337,"high":279646.4949927322,"low":279069.9051840442,"close":279254.6107906079},{"time":1788761580,"open":279254.6107906079,"high":279646.4949927322,"low":279093.3746557942,"close":279273.3556845381},{"time":1788761640,"open":279273.3556845381,"high":279667.49499235617,"low":279077.1939610776,"close":279265.05407437775},{"time":1788761700,"open":279265.0590748156,"high":279664.0,"low":279017.11439904675,"close":279252.18328322016},{"time":1788761760,"open":279252.18328322016,"high":279559.0,"low":279023.8943400486,"close":279223.30775111285},{"time":1788761820,"open":279223.30775111285,"high":279531.0,"low":278944.5363900725,"close":279163.76216392993},{"time":1788761880,"open":279163.76216392993,"high":279482.0,"low":278865.39057726046,"close":279100.0007740821},{"time":1788761940,"open":279100.0007740821,"high":279450.5,"low":278756.0883605352,"close":278999.39747391705},{"time":1788762000,"open":278999.39747391705,"high":279324.5,"low":278731.58863551135,"close":278921.0766747421},{"time":1788762060,"open":278921.0766747421,"high":279300.0,"low":278735.3438242504,"close":278935.69666694256},{"time":1788762120,"open":278935.69666694256,"high":279433.0,"low":278801.6660735001,"close":279022.17672494205},{"time":1788762180,"open":279022.17672494205,"high":279401.5,"low":278829.54600481753,"close":279011.1785915236},{"time":1788762240,"open":279011.1785915236,"high":279443.5,"low":278857.51848224713,"close":279079.5312006764},{"time":1788762300,"open":279079.52620104764,"high":279464.4949934746,"low":278774.84126490564,"close":279037.2632449181},{"time":1788762360,"open":279037.2632449181,"high":279506.49499272223,"low":278801.7138718302,"close":279083.6029725633},{"time":1788762420,"open":279083.6029725633,"high":279303.49499635893,"low":278790.08168635366,"close":278971.7892483436},{"time":1788762480,"open":278971.7892483436,"high":279313.9949961708,"low":278861.08549228613,"close":278922.19580030825},{"time":1788762540,"open":278922.19580030825,"high":279268.49499698594,"low":278716.29718114523,"close":278915.1497279908},{"time":1788762600,"open":278915.15472467477,"high":279373.5,"low":278777.23479732475,"close":278981.6782252867},{"time":1788762660,"open":278981.6782252867,"high":279401.5,"low":278772.5078309044,"close":278977.4896555119},{"time":1788762720,"open":278977.4896555119,"high":279370.0,"low":278716.410373763,"close":278963.90484003176},{"time":1788762780,"open":278963.90484003176,"high":279286.0,"low":278860.74316378764,"close":278922.5120003806},{"time":1788762840,"open":278922.5120003806,"high":279317.5,"low":278742.88392598066,"close":278931.4007109903},{"time":1788762900,"open":278931.4057103891,"high":279338.50500669534,"low":278787.6832271967,"close":278993.2264312541},{"time":1788762960,"open":278993.2264312541,"high":279356.005007009,"low":278801.8252490102,"close":279018.29312650365},{"time":1788763020,"open":279018.29312650365,"high":279384.0050075109,"low":278753.4231657311,"close":278983.9950193574},{"time":1788763080,"open":278983.9950193574,"high":279205.50500431156,"low":278709.1502169306,"close":278904.83906032704},{"time":1788763140,"open":278904.83906032704,"high":278917.45499914873,"low":278691.5891886598,"close":278899.1062494121},{"time":1788763200,"open":278899.10624986124,"high":279254.50500563945,"low":278736.6550875347,"close":278906.1310726821},{"time":1788763260,"open":278906.1310726821,"high":279310.50500664324,"low":278723.39289948676,"close":278949.89523490943},{"time":1788763320,"open":278949.89523490943,"high":279247.505005514,"low":278707.4328754272,"close":278905.47721925663},{"time":1788763380,"open":278905.47721925663,"high":279223.00500507484,"low":278584.57216446206,"close":278852.6430661376},{"time":1788763440,"open":278852.6430661376,"high":279167.00500407105,"low":278617.7990560759,"close":278819.44790993124},{"time":1788763500,"open":278819.44291209016,"high":279170.5,"low":278589.7197824768,"close":278810.7164148781},{"time":1788763560,"open":278810.7164148781,"high":279160.0,"low":278610.70155156555,"close":278800.2937524949},{"time":1788763620,"open":278800.2937524949,"high":279163.5,"low":278614.5748368415,"close":278818.5953635343},{"time":1788763680,"open":278818.5953635343,"high":279153.0,"low":278601.38490060373,"close":278803.388992847},{"time":1788763740,"open":278803.388992847,"high":279177.5,"low":278673.6171784433,"close":278840.1042760165},{"time":1788763800,"open":278840.1092755515,"high":279170.50500545895,"low":278606.83478358696,"close":278810.61614390364},{"time":1788763860,"open":278810.61614390364,"high":279170.50500545895,"low":278612.8432709747,"close":278818.7945364217},{"time":1788763920,"open":278818.7945364217,"high":279156.50500520796,"low":278616.23485210695,"close":278813.47912358394},{"time":1788763980,"open":278813.47912358394,"high":279153.0050051452,"low":278765.4348708096,"close":278804.245023886},{"time":1788764040,"open":278804.245023886,"high":279163.50500533346,"low":278609.2076555976,"close":278809.92652082024},{"time":1788764100,"open":278809.9315204077,"high":279156.5100110102,"low":278775.58505164174,"close":278811.6519587916},{"time":1788764160,"open":278811.6519587916,"high":279170.51001151226,"low":278773.27996479615,"close":278815.89410808444},{"time":1788764220,"open":278815.89410808444,"high":279177.5100117633,"low":278605.1132568531,"close":278804.2417025562},{"time":1788764280,"open":278804.2417025562,"high":279170.51001151226,"low":278590.25625876425,"close":278774.6962272889},{"time":1788764340,"open":278774.6962272889,"high":279177.5100117633,"low":278625.8087263064,"close":278812.8096819496},{"time":1788764400,"open":278812.8046824172,"high":279090.0050041224,"low":278549.38610816887,"close":278742.11894453876},{"time":1788764460,"open":278742.11894453876,"high":279072.5050038086,"low":278538.14298370376,"close":278717.996376705},{"time":1788764520,"open":278717.996376705,"high":279132.0050048755,"low":278443.67558734986,"close":278690.73331522394},{"time":1788764580,"open":278690.73331522394,"high":279062.00500362035,"low":278391.9265710904,"close":278611.77027588064},{"time":1788764640,"open":278611.77027588064,"high":278999.00500249077,"low":278383.9380296496,"close":278588.18084564},{"time":1788764700,"open":278588.1758505154,"high":278943.0,"low":278393.4019762776,"close":278561.24287193053},{"time":1788764760,"open":278561.24287193053,"high":279062.0,"low":278351.7404069044,"close":278588.71601903},{"time":1788764820,"open":278588.71601903,"high":279291.4635245534,"low":278497.6929542904,"close":278618.32363987755},{"time":1788764880,"open":278618.32363987755,"high":279177.5,"low":278593.3549599553,"close":278794.9441339015},{"time":1788764940,"open":278794.9441339015,"high":279177.5,"low":278660.853413565,"close":278823.9651153147},{"time":1788765000,"open":278823.9551166087,"high":279177.48998861614,"low":278647.84611670393,"close":278842.2653143909},{"time":1788765060,"open":278842.2653143909,"high":279177.48998861614,"low":278621.74675867,"close":278788.84456999315},{"time":1788765120,"open":278788.84456999315,"high":279110.98999100085,"low":278437.4738407617,"close":278697.9031053652},{"time":1788765180,"open":278697.9031053652,"high":279177.48998861614,"low":278479.9308918716,"close":278737.28758514294},{"time":1788765240,"open":278737.28758514294,"high":278967.4899961468,"low":278429.6682460581,"close":278647.3093516959},{"time":1788765300,"open":278647.31434517424,"high":278949.9949956769,"low":278393.4088177314,"close":278579.3215878753},{"time":1788765360,"open":278579.3215878753,"high":279005.9949946723,"low":278474.3830248385,"close":278645.90507027274},{"time":1788765420,"open":278645.90507027274,"high":278974.4949952374,"low":278451.407844854,"close":278620.5389368423},{"time":1788765480,"open":278620.5389368423,"high":278890.4949967444,"low":278380.5797506588,"close":278555.6218149251},{"time":1788765540,"open":278555.6218149251,"high":278890.4949967444,"low":278260.0802483833,"close":278482.92215904716},{"time":1788765600,"open":278482.927154991,"high":278855.5,"low":278310.5324910156,"close":278395.679137058},{"time":1788765660,"open":278395.679137058,"high":278859.0,"low":278305.3468576108,"close":278482.7814441193},{"time":1788765720,"open":278482.7814441193,"high":278764.5,"low":278068.17710144963,"close":278293.7699664059},{"time":1788765780,"open":278293.7699664059,"high":278750.5,"low":277979.9798917755,"close":278207.23981718224},{"time":1788765840,"open":278207.23981718224,"high":278484.5,"low":277840.5782156459,"close":277996.95320335845},{"time":1788765900,"open":277996.94820747135,"high":278764.4949903193,"low":277878.0277710017,"close":278191.45157761563},{"time":1788765960,"open":278191.45157761563,"high":278792.4949898161,"low":278092.3926760443,"close":278328.46651741915},{"time":1788766020,"open":278328.46651741915,"high":278533.4949944706,"low":277819.1326616261,"close":277993.0544901783},{"time":1788766080,"open":277993.0544901783,"high":278309.4949984961,"low":277782.9843224605,"close":277941.2651411112},{"time":1788766140,"open":277941.2651411112,"high":278298.9949986848,"low":277678.60427835456,"close":277919.83319745463},{"time":1788766200,"open":277919.82819518284,"high":278519.4899816571,"low":277685.2004487924,"close":277938.60668591416},{"time":1788766260,"open":277938.60668591416,"high":278540.4899809017,"low":277927.05888099433,"close":278146.58382104913},{"time":1788766320,"open":278146.58382104913,"high":278585.9899792651,"low":277970.6300529932,"close":278176.6845596411},{"time":1788766380,"open":278176.6845596411,"high":278438.98998455267,"low":276999.5813838932,"close":277576.0203471653},{"time":1788766440,"open":277576.0203471653,"high":278214.98999260995,"low":277339.2708308232,"close":277636.4913834738},{"time":1788766500,"open":277636.5063691039,"high":278015.5050058728,"low":277107.1331985301,"close":277449.5059830282},{"time":1788766560,"open":277449.5059830282,"high":277931.50500436034,"low":277093.8991325996,"close":277278.7636278544},{"time":1788766620,"open":277278.7636278544,"high":277812.50500221766,"low":277182.3088730799,"close":277408.3223834034},{"time":1788766680,"open":277408.3223834034,"high":277886.00500354107,"low":277225.4820042393,"close":277443.6582339811},{"time":1788766740,"open":277443.6582339811,"high":277777.50500158744,"low":277048.4447446906,"close":277288.56426114537},{"time":1788766800,"open":277288.5592683616,"high":277602.5,"low":276724.16160296707,"close":277144.0024450069},{"time":1788766860,"open":277144.0024450069,"high":277462.5,"low":276408.36052543425,"close":276825.0321847948},{"time":1788766920,"open":276825.0321847948,"high":277868.5,"low":276566.4817052145,"close":277019.7556678518},{"time":1788766980,"open":277019.7556678518,"high":277921.0,"low":277019.7556678518,"close":277342.1221013168},{"time":1788767040,"open":277342.1221013168,"high":277921.0,"low":277235.33236088796,"close":277399.2814412811},{"time":1788767100,"open":277399.2864406987,"high":278187.00501361425,"low":277303.7527941151,"close":277608.59228805744},{"time":1788767160,"open":277608.59228805744,"high":278124.00501247885,"low":277352.8568740864,"close":277556.3571487934},{"time":1788767220,"open":277556.3571487934,"high":278106.5050121634,"low":277397.361762988,"close":277623.0277279632},{"time":1788767280,"open":277623.0277279632,"high":278169.5050132989,"low":277411.19031604304,"close":277619.15941705},{"time":1788767340,"open":277619.15941705,"high":278138.0050127311,"low":277478.2622041109,"close":277688.80023377546},{"time":1788767400,"open":277688.7902290729,"high":278165.99499134027,"low":277416.41016047914,"close":277639.85830201034},{"time":1788767460,"open":277639.85830201034,"high":278218.494990395,"low":277405.15389887994,"close":277673.38583681645},{"time":1788767520,"open":277673.38583681645,"high":278372.494987622,"low":277550.4897803844,"close":277767.1653809443},{"time":1788767580,"open":277767.1653809443,"high":278302.49498888245,"low":277538.09634959657,"close":277778.48066944495},{"time":1788767640,"open":277778.48066944495,"high":278151.99499159236,"low":277461.67324295774,"close":277650.5911079733},{"time":1788767700,"open":277650.59111036797,"high":278351.49499040085,"low":277491.8095376337,"close":277739.7271909922},{"time":1788767760,"open":277739.7271909922,"high":278330.4949907788,"low":277569.19124370214,"close":277791.13833404594},{"time":1788767820,"open":277791.13833404594,"high":278298.9949913457,"low":277661.6391918454,"close":277795.5167132514},{"time":1788767880,"open":277795.5167132514,"high":278284.99499159766,"low":277660.90760311583,"close":277809.49238107103},{"time":1788767940,"open":277809.49238107103,"high":278389.99498970795,"low":277652.71101545996,"close":277840.39778887265},{"time":1788768000,"open":277840.412788688,"high":278519.51002385514,"low":277684.94416501024,"close":277878.5604960641},{"time":1788768060,"open":277878.5604960641,"high":278330.51001705305,"low":277719.1561695817,"close":277882.09549139475},{"time":1788768120,"open":277882.09549139475,"high":278414.5100200762,"low":277711.9477892795,"close":277904.1793431273},{"time":1788768180,"open":277904.1793431273,"high":278488.0100227214,"low":277790.01150726684,"close":277994.1396586571},{"time":1788768240,"open":277994.1396586571,"high":278526.51002410706,"low":277794.15554502443,"close":278005.45823419426},{"time":1788768300,"open":278005.4482288397,"high":278498.5,"low":277794.83145038364,"close":278001.19057580107},{"time":1788768360,"open":278001.19057580107,"high":278617.5,"low":277850.33513281203,"close":278080.5272174841},{"time":1788768420,"open":278080.5272174841,"high":278516.0,"low":277902.9963726164,"close":278050.2030192146},{"time":1788768480,"open":278050.2030192146,"high":278572.0,"low":277939.4416696874,"close":278116.5861204617},{"time":1788768540,"open":278116.5861204617,"high":278649.0,"low":277955.73000302725,"close":278173.8696170911},{"time":1788768600,"open":278173.87461723946,"high":278649.0050086888,"low":277970.85575030284,"close":278176.3068671116},{"time":1788768660,"open":278176.3068671116,"high":278670.00500906626,"low":277969.9422871768,"close":278154.2331117338},{"time":1788768720,"open":278154.2331117338,"high":278617.5050081226,"low":277934.29450491414,"close":278103.7428808127},{"time":1788768780,"open":278103.7428808127,"high":278491.50500585773,"low":277968.66150856257,"close":278100.5005836437},{"time":1788768840,"open":278100.5005836437,"high":278575.50500736764,"low":277929.93281523284,"close":278094.4206195321},{"time":1788768900,"open":278094.420619478,"high":278551.0050068731,"low":277906.6868662445,"close":278074.7012245898},{"time":1788768960,"open":278074.7012245898,"high":278568.50500718766,"low":277904.1745971161,"close":278103.6437268064},{"time":1788769020,"open":278103.6437268064,"high":278488.0050057407,"low":277959.9142616667,"close":278095.35638874053},{"time":1788769080,"open":278095.35638874053,"high":278554.505006936,"low":277957.5992752629,"close":278083.110393669},{"time":1788769140,"open":278083.110393669,"high":278719.00500989286,"low":277932.0519622001,"close":278152.6350370538},{"time":1788769200,"open":278152.63003734127,"high":278652.5,"low":277950.2811289898,"close":278178.7421341484},{"time":1788769260,"open":278178.7421341484,"high":278460.0,"low":277937.85024768003,"close":278079.3625241691},{"time":1788769320,"open":278079.3625241691,"high":278537.0,"low":277921.04272145627,"close":278052.01689848094},{"time":1788769380,"open":278052.01689848094,"high":278603.5,"low":277974.23325872765,"close":278127.6273295641},{"time":1788769440,"open":278127.6273295641,"high":278572.0,"low":277923.5235446278,"close":278083.9950164378},{"time":1788769500,"open":278083.9900175992,"high":278550.99499276653,"low":277908.50307195645,"close":278058.2127671736},{"time":1788769560,"open":278058.2127671736,"high":278750.49498918036,"low":277946.46170189325,"close":278129.9878171804},{"time":1788769620,"open":278129.9878171804,"high":278725.99498962075,"low":277997.95421890233,"close":278176.44087425893},{"time":1788769680,"open":278176.44087425893,"high":278631.4949913195,"low":277907.4342664557,"close":278115.46994147863},{"time":1788769740,"open":278115.46994147863,"high":278501.9949936474,"low":277914.80298710824,"close":278059.2241242819},{"time":1788769800,"open":278059.2191251425,"high":278634.98998176557,"low":277957.5556825655,"close":278107.0882219349},{"time":1788769860,"open":278107.0882219349,"high":278547.48998491163,"low":277983.9690591165,"close":278134.63786342676},{"time":1788769920,"open":278134.63786342676,"high":278711.9899789971,"low":278046.8157171539,"close":278235.65562673146},{"time":1788769980,"open":278235.65562673146,"high":278732.989978242,"low":277955.5602065368,"close":278161.4816394211},{"time":1788770040,"open":278161.4816394211,"high":278694.48997962626,"low":278049.28656769777,"close":278171.96116641926},{"time":1788770100,"open":278171.97616695624,"high":278649.00500752317,"low":278041.56990185415,"close":278207.1687872761},{"time":1788770160,"open":278207.1687872761,"high":278596.5050065797,"low":277899.60380926984,"close":278087.07457583986},{"time":1788770220,"open":278087.07457583986,"high":278477.5050044412,"low":277818.8129282918,"close":277981.6038003876},{"time":1788770280,"open":277981.6038003876,"high":278526.50500532176,"low":277825.25006117503,"close":277986.24629070936},{"time":1788770340,"open":277986.24629070936,"high":278544.00500563625,"low":277812.08460094454,"close":277993.91507917194},{"time":1788770400,"open":277993.9150815448,"high":278642.00500977575,"low":277855.7198198972,"close":278049.1530341236},{"time":1788770460,"open":278049.1530341236,"high":278579.0050086431,"low":277954.5188235976,"close":278103.78642170667},{"time":1788770520,"open":278103.78642170667,"high":278638.5050097128,"low":277969.1237442951,"close":278117.1011444505},{"time":1788770580,"open":278117.1011444505,"high":278193.379137877,"low":277966.9151738698,"close":278112.5224981022},{"time":1788770640,"open":278112.5224981022,"high":278144.725000835,"low":277989.0074915066,"close":278112.25892985956},{"time":1788770700,"open":278112.24893091206,"high":278522.99499392125,"low":277939.05077291507,"close":278106.1925825783},{"time":1788770760,"open":278106.1925825783,"high":278578.9949929147,"low":277944.4241474722,"close":278095.5920433684},{"time":1788770820,"open":278095.5920433684,"high":278624.4949920969,"low":277966.67749829346,"close":278131.246924433},{"time":1788770880,"open":278131.246924433,"high":278199.8383308762,"low":278019.1268155768,"close":278148.9670735553},{"time":1788770940,"open":278148.9670735553,"high":278536.9949936696,"low":277780.43718330126,"close":278038.17663465854},{"time":1788771000,"open":278038.1866291656,"high":278554.50500642194,"low":277835.23054521374,"close":278033.0559539482},{"time":1788771060,"open":278033.0559539482,"high":278453.0050045977,"low":277841.354385995,"close":278022.5908752035},{"time":1788771120,"open":278022.5908752035,"high":278537.00500610744,"low":277804.53986992955,"close":278006.68494469294},{"time":1788771180,"open":278006.68494469294,"high":278495.00500535255,"low":277735.9786395623,"close":277926.70231628715},{"time":1788771240,"open":277926.70231628715,"high":278435.50500428316,"low":277806.5922041523,"close":277966.2553601996},{"time":1788771300,"open":277966.25536339334,"high":278505.5050087412,"low":277802.46792589955,"close":278002.37928584585},{"time":1788771360,"open":278002.37928584585,"high":278537.0050093077,"low":277830.15355245897,"close":278003.0167975977},{"time":1788771420,"open":278003.0167975977,"high":278428.5050073564,"low":277838.0914740872,"close":278004.36133577925},{"time":1788771480,"open":278004.36133577925,"high":278547.5050094965,"low":277843.44857825816,"close":278030.819997236},{"time":1788771540,"open":278030.819997236,"high":278474.0050081747,"low":277818.13047056954,"close":278004.7915690503},{"time":1788771600,"open":278004.7915676282,"high":278530.00500775705,"low":277830.9770508112,"close":278005.98737097},{"time":1788771660,"open":278005.98737097,"high":278393.5050053029,"low":277839.3621638104,"close":278005.2101240963},{"time":1788771720,"open":278005.2101240963,"high":278453.00500637264,"low":277829.9877263472,"close":278013.48205016804},{"time":1788771780,"open":278013.48205016804,"high":278702.90797607315,"low":277844.2790149914,"close":278032.75915283244},{"time":1788771840,"open":278032.75915283244,"high":278600.0050090156,"low":277840.56094427186,"close":278033.5985647005},{"time":1788771900,"open":278033.5985649333,"high":278432.00500622817,"low":277788.69393858575,"close":277956.153361939},{"time":1788771960,"open":277956.153361939,"high":278414.50500591355,"low":277774.65047592425,"close":277952.4396171578},{"time":1788772020,"open":277952.4396171578,"high":278547.5050083049,"low":277751.49641394324,"close":277919.336297269},{"time":1788772080,"open":277919.336297269,"high":278948.75640116783,"low":277873.18139996653,"close":278086.224951847},{"time":1788772140,"open":278086.224951847,"high":278817.0050131505,"low":278016.3159497436,"close":278247.81929518044},{"time":1788772200,"open":278247.8292929631,"high":278691.0150245919,"low":278129.1099819381,"close":278288.31596734445},{"time":1788772260,"open":278288.31596734445,"high":278862.5150338377,"low":278138.94015859335,"close":278326.10984019743},{"time":1788772320,"open":278326.10984019743,"high":278747.01502761093,"low":278053.36926458805,"close":278248.610792634},{"time":1788772380,"open":278248.610792634,"high":278824.0150317621,"low":278099.46780722303,"close":278298.1703198977},{"time":1788772440,"open":278298.1703198977,"high":278726.0150264788,"low":278130.6276120568,"close":278318.9670718337},{"time":1788772500,"open":278318.947068889,"high":278687.4949949708,"low":278123.46641399816,"close":278274.03579469846},{"time":1788772560,"open":278274.03579469846,"high":278823.9949925193,"low":278091.61783839954,"close":278293.64957403706},{"time":1788772620,"open":278293.64957403706,"high":278736.49499409075,"low":278074.949890865,"close":278258.248988212},{"time":1788772680,"open":278258.248988212,"high":278743.4949939651,"low":278145.7912820463,"close":278310.6023962841},{"time":1788772740,"open":278310.6023962841,"high":278739.9949940279,"low":278123.4860432751,"close":278285.98905413836},{"time":1788772800,"open":278285.99405195686,"high":278680.5,"low":278090.91420863045,"close":278271.8150458112},{"time":1788772860,"open":278271.8150458112,"high":278670.0,"low":278014.8174113946,"close":278217.3728620891},{"time":1788772920,"open":278217.3728620891,"high":278547.5,"low":277993.54360901355,"close":278167.3113822101},{"time":1788772980,"open":278167.3113822101,"high":278547.5,"low":277997.95775181544,"close":278168.05951113574},{"time":1788773040,"open":278168.05951113574,"high":278600.0,"low":277881.212070351,"close":278119.8338916245},{"time":1788773100,"open":278119.84388762043,"high":278460.01000822196,"low":277839.40913951927,"close":277946.18456337455},{"time":1788773160,"open":277946.18456337455,"high":278533.51001086365,"low":277796.40750085475,"close":278006.8521167758},{"time":1788773220,"open":278006.8521167758,"high":278635.0100145117,"low":277918.3149689781,"close":278122.80557205534},{"time":1788773280,"open":278122.80557205534,"high":278624.5100141343,"low":278004.406859218,"close":278193.282545999},{"time":1788773340,"open":278193.282545999,"high":278607.01001350535,"low":277980.2094377328,"close":278070.8027128102},{"time":1788773400,"open":278070.79771584884,"high":278596.50500671956,"low":277877.63095005904,"close":278110.91981854104},{"time":1788773460,"open":278110.91981854104,"high":278519.5050053358,"low":277849.0264274519,"close":278041.8209963038},{"time":1788773520,"open":278041.8209963038,"high":278495.00500489544,"low":277861.09440226894,"close":278065.2778521222},{"time":1788773580,"open":278065.2778521222,"high":278477.50500458095,"low":277877.14166548906,"close":278072.7552597102},{"time":1788773640,"open":278072.7552597102,"high":278442.50500395196,"low":277731.69249762286,"close":277974.6258886998},{"time":1788773700,"open":277974.63088851474,"high":278337.51000840694,"low":277664.24566555815,"close":277856.1066928499},{"time":1788773760,"open":277856.1066928499,"high":278419.7252436816,"low":277610.5806113076,"close":277816.70508941496},{"time":1788773820,"open":277816.70508941496,"high":278176.5100026177,"low":277437.470025878,"close":277700.7415059067},{"time":1788773880,"open":277700.7415059067,"high":278215.0100040021,"low":277457.8753384011,"close":277664.7013238534},{"time":1788773940,"open":277664.7013238534,"high":278257.01000551233,"low":277539.98526921455,"close":277731.61905088386},{"time":1788774000,"open":277731.5990665933,"high":278249.98998366896,"low":277625.4979041127,"close":277793.92092348094},{"time":1788774060,"open":277793.92092348094,"high":278260.489983291,"low":277640.75845185906,"close":277829.85621265107},{"time":1788774120,"open":277829.85621265107,"high":278214.9899849289,"low":277600.36267463746,"close":277795.9703802892},{"time":1788774180,"open":277795.9703802892,"high":278214.9899849289,"low":277614.8522121089,"close":277799.34653634694},{"time":1788774240,"open":277799.34653634694,"high":278232.48998429894,"low":277649.7898253222,"close":277821.9506017595},{"time":1788774300,"open":277821.9706014178,"high":278197.51001225127,"low":277626.0336342828,"close":277809.20778403414},{"time":1788774360,"open":277809.20778403414,"high":278397.01001943124,"low":277608.3168438831,"close":277818.00979781867},{"time":1788774420,"open":277818.00979781867,"high":278355.01001791965,"low":277643.1836775918,"close":277849.2732807371},{"time":1788774480,"open":277849.2732807371,"high":278026.1077834005,"low":277740.87513908173,"close":277905.7813627255},{"time":1788774540,"open":277905.7813627255,"high":278320.01001666003,"low":277735.9776613571,"close":277909.06485908345},{"time":1788774600,"open":277909.064854779,"high":278421.5100160006,"low":277735.19229071814,"close":277930.0511535192},{"time":1788774660,"open":277930.0511535192,"high":278498.51001877064,"low":277606.7655388232,"close":277944.00349739665},{"time":1788774720,"open":277944.00349739665,"high":278148.5100061796,"low":277490.07363760023,"close":277727.2528029032},{"time":1788774780,"open":277727.2528029032,"high":278162.5100066833,"low":277449.1358324771,"close":277631.38487624086},{"time":1788774840,"open":277631.38487624086,"high":278134.510005676,"low":277393.45204652613,"close":277568.4787985827},{"time":1788774900,"open":277568.4588174643,"high":278109.9899846934,"low":277418.73578143,"close":277608.71481851523},{"time":1788774960,"open":277608.71481851523,"high":278071.4899860799,"low":277458.89361080545,"close":277632.26654447604},{"time":1788775020,"open":277632.26654447604,"high":278165.98998267675,"low":277462.7799506193,"close":277655.40330546227},{"time":1788775080,"open":277655.40330546227,"high":278071.4899860799,"low":277426.9696145522,"close":277667.7400992784},{"time":1788775140,"open":277667.7400992784,"high":278046.9899869622,"low":277376.25818265526,"close":277538.6765293627},{"time":1788775200,"open":277538.6965194473,"high":278215.0100197091,"low":277383.9540147587,"close":277699.1063684661},{"time":1788775260,"open":277699.1063684661,"high":278250.01002096967,"low":277477.02199203,"close":277720.40503095463},{"time":1788775320,"open":277720.40503095463,"high":278187.01001870073,"low":277479.1233206124,"close":277680.17560383707},{"time":1788775380,"open":277680.17560383707,"high":278267.5100215999,"low":277513.8619983611,"close":277740.37168332946},{"time":1788775440,"open":277740.37168332946,"high":278250.01002096967,"low":277660.7746109629,"close":277837.90761698264},{"time":1788775500,"open":277837.9076104384,"high":278243.0100141638,"low":277637.3505686498,"close":277828.93887397804},{"time":1788775560,"open":277828.93887397804,"high":278348.0100179428,"low":277627.77953904547,"close":277840.1845027361},{"time":1788775620,"open":277840.1845027361,"high":278260.5100147936,"low":277610.45035931864,"close":277833.9147145081},{"time":1788775680,"open":277833.9147145081,"high":278264.01001491956,"low":277490.8998515521,"close":277758.9490337693},{"time":1788775740,"open":277758.9490337693,"high":278250.0100144157,"low":277416.65337949025,"close":277586.1886407321},{"time":1788775800,"open":277586.17365287896,"high":278116.9949931149,"low":277464.8739545565,"close":277677.08783136157},{"time":1788775860,"open":277677.08783136157,"high":278183.49499191775,"low":277527.04149041395,"close":277696.8072233768},{"time":1788775920,"open":277696.8072233768,"high":278351.4949888933,"low":277581.37822808034,"close":277824.8245482006},{"time":1788775980,"open":277824.8245482006,"high":278183.49499191775,"low":277561.48711256904,"close":277700.6259956365},{"time":1788776040,"open":277700.6259956365,"high":278169.4949921698,"low":277579.4589230354,"close":277784.33537770325},{"time":1788776100,"open":277784.3503768377,"high":278243.01001474663,"low":277537.4042784749,"close":277783.87942906056},{"time":1788776160,"open":277783.87942906056,"high":278271.01001575444,"low":277565.9139927365,"close":277724.5800172051},{"time":1788776220,"open":277724.5800172051,"high":278497.3478748241,"low":277601.0207627112,"close":277846.59090992506},{"time":1788776280,"open":277846.59090992506,"high":278393.51002016355,"low":277667.5903046608,"close":277888.274106145},{"time":1788776340,"open":277888.274106145,"high":278320.01001751807,"low":277679.03736700094,"close":277814.9667363974},{"time":1788776400,"open":277814.9667328111,"high":278344.5100148068,"low":277692.8119889954,"close":277922.2335914551}]},"pricing":{"TMT":"derived"},"outliers_excluded":14,"wicks_clipped":0}