{"as_of":"2026-07-11T04:21:37.621450+00:00","base":"BTC","window_minutes":1440,"series":{"TND":[{"time":1783657260,"open":202247.0370831036,"high":202450.59862379765,"low":202121.80994988416,"close":202247.0370831036},{"time":1783657320,"open":202247.0370831036,"high":202418.9736240126,"low":202074.14076221842,"close":202204.03434570524},{"time":1783657380,"open":202204.03434570524,"high":202368.37362435658,"low":202060.62631525935,"close":202190.7861320836},{"time":1783657440,"open":202190.7861320836,"high":202317.77362470055,"low":201827.9993955002,"close":202043.0069694328},{"time":1783657500,"open":201883.2965448488,"high":202050.40600010322,"low":201620.96526488257,"close":201782.62680324385},{"time":1783657560,"open":201782.62680324385,"high":202066.20600057242,"low":201701.05530983413,"close":201843.87023518418},{"time":1783657620,"open":201843.87023518418,"high":202044.08599991552,"low":201718.86013442854,"close":201841.2402078257},{"time":1783657680,"open":201841.2402078257,"high":201980.88599803875,"low":201697.69488502076,"close":201809.0599333943},{"time":1783657740,"open":201809.0599333943,"high":201971.40599775722,"low":201697.98176114386,"close":201776.94841794972},{"time":1783657800,"open":201776.93842754432,"high":201968.23599778643,"low":201604.84505169938,"close":201735.75177888203},{"time":1783657860,"open":201735.75177888203,"high":201958.75599797428,"low":201627.29331937127,"close":201746.68342404682},{"time":1783657920,"open":201746.68342404682,"high":202034.59599647144,"low":201532.04003629112,"close":201718.04517313803},{"time":1783657980,"open":201718.04517313803,"high":202192.5959933405,"low":201683.291100372,"close":201880.0387629639},{"time":1783658040,"open":201880.0387629639,"high":202397.99598927028,"low":201880.0387629639,"close":202142.52785377757},{"time":1783658100,"open":202062.57132793902,"high":202510.62216508336,"low":202022.2531685676,"close":202238.01527863918},{"time":1783658160,"open":202238.01527863918,"high":202703.30591595403,"low":202125.95206277273,"close":202377.20162212398},{"time":1783658220,"open":202377.20162212398,"high":202646.44841569712,"low":202200.95990218743,"close":202386.52707693336},{"time":1783658280,"open":202386.52707693336,"high":202516.9396651119,"low":202090.00850420527,"close":202262.29460850512},{"time":1783658340,"open":202262.29460850512,"high":202504.3046650548,"low":202145.32008677986,"close":202276.17755005072},{"time":1783658400,"open":202276.17632358026,"high":202419.01718733288,"low":202052.17096107177,"close":202185.55092845747},{"time":1783658460,"open":202185.55092845747,"high":202425.33468732313,"low":202056.7833993543,"close":202177.00726923507},{"time":1783658520,"open":202177.00726923507,"high":202441.12843729873,"low":202091.41063974245,"close":202197.08188760234},{"time":1783658580,"open":202197.08188760234,"high":202469.55718725483,"low":202134.22708138044,"close":202248.46245738096},{"time":1783658640,"open":202248.46245738096,"high":202510.6209371914,"low":202150.7585464453,"close":202278.46471613355},{"time":1783658700,"open":202118.378143171,"high":202429.2568845815,"low":202060.38498006162,"close":202193.8977299513},{"time":1783658760,"open":202193.8977299513,"high":202407.16313383006,"low":202060.3356044882,"close":202159.57613444835},{"time":1783658820,"open":202159.57613444835,"high":202602.85064048538,"low":202020.32028949674,"close":202279.04632500646},{"time":1783658880,"open":202279.04632500646,"high":202596.53814027068,"low":202147.87672973654,"close":202330.15124131538},{"time":1783658940,"open":202330.15124131538,"high":202501.85063705037,"low":202128.76721382485,"close":202262.6008833775},{"time":1783659000,"open":202262.5896302436,"high":202441.87062190243,"low":202127.50204017654,"close":202234.6531591198},{"time":1783659060,"open":202234.6531591198,"high":202448.1831217659,"low":202077.30787913053,"close":202207.7132003993},{"time":1783659120,"open":202207.7132003993,"high":202400.83937278978,"low":202057.09372234947,"close":202176.5393140321},{"time":1783659180,"open":202176.5393140321,"high":202362.96437360888,"low":202011.94669771843,"close":202141.58309060635},{"time":1783659240,"open":202141.58309060635,"high":202334.5581242232,"low":201994.97660591913,"close":202104.0364646095},{"time":1783659300,"open":201943.94885472694,"high":202145.9041683359,"low":201838.9818841374,"close":201945.3474149115},{"time":1783659360,"open":201945.3474149115,"high":202123.82791938228,"low":201803.54446262584,"close":201925.69912521268},{"time":1783659420,"open":201925.69912521268,"high":202079.6754214751,"low":201739.44518714136,"close":201875.05197753347},{"time":1783659480,"open":201875.05197753347,"high":202026.06167401638,"low":201726.76976803955,"close":201835.90013230182},{"time":1783659540,"open":201835.90013230182,"high":202035.5229235679,"low":201700.58311440353,"close":201810.4720860225},{"time":1783659600,"open":201810.4831012336,"high":202038.68770108544,"low":201626.01969037802,"close":201796.98848960194},{"time":1783659660,"open":201796.98848960194,"high":201969.3052005871,"low":201478.205811066,"close":201651.29788553636},{"time":1783659720,"open":201651.29788553636,"high":201805.31019940926,"low":201478.93064945587,"close":201593.23312469103},{"time":1783659780,"open":201593.23312469103,"high":201783.2339492507,"low":201505.85273241473,"close":201628.2348059586},{"time":1783659840,"open":201628.2348059586,"high":201884.15394997553,"low":201493.42612363733,"close":201603.25772019353},{"time":1783659900,"open":201443.44215364047,"high":201765.08196011907,"low":201388.12437831567,"close":201528.50506181194},{"time":1783659960,"open":201528.50506181194,"high":201761.93071014702,"low":201449.3521857095,"close":201568.8948031956},{"time":1783660020,"open":201568.8948031956,"high":201730.41821042658,"low":201406.34714901276,"close":201543.33736667715},{"time":1783660080,"open":201543.33736667715,"high":201711.5107105943,"low":201342.0923352537,"close":201484.34969674135},{"time":1783660140,"open":201484.34969674135,"high":201626.4269613491,"low":201283.85619778789,"close":201415.71898297372},{"time":1783660200,"open":201415.7212570551,"high":201680.00048793908,"low":201293.47560855583,"close":201439.32286250775},{"time":1783660260,"open":201439.32286250775,"high":201676.84923793146,"low":201356.5025884167,"close":201460.37422058478},{"time":1783660320,"open":201460.37422058478,"high":201689.45423796197,"low":201324.11310724262,"close":201459.20764026543},{"time":1783660380,"open":201459.20764026543,"high":201686.30298795432,"low":201360.208461164,"close":201477.82243051252},{"time":1783660440,"open":201477.82243051252,"high":201686.30298795432,"low":201351.73825426467,"close":201473.0394976171},{"time":1783660500,"open":201153.36526490143,"high":201372.58287320897,"low":201035.3201256831,"close":201145.318046345},{"time":1783660560,"open":201145.318046345,"high":201337.97412357447,"low":201075.0437464481,"close":201160.59224574894},{"time":1783660620,"open":201160.59224574894,"high":201328.53537367418,"low":200976.28133086886,"close":201098.48363159352},{"time":1783660680,"open":201098.48363159352,"high":201356.8516233751,"low":201012.35902077472,"close":201137.30156250476},{"time":1783660740,"open":201137.30156250476,"high":201438.65412251116,"low":201041.3384384102,"close":201188.84155188824},{"time":1783660800,"open":201188.84666415784,"high":201337.9792396336,"low":201006.34071461318,"close":201139.46653372148},{"time":1783660860,"open":201139.46653372148,"high":201306.51673916643,"low":200969.28605409295,"close":201114.01390001283},{"time":1783660920,"open":201114.01390001283,"high":201378.88049024093,"low":200971.0753195562,"close":201130.02532622567},{"time":1783660980,"open":201130.02532622567,"high":201315.9554893066,"low":200994.0291801009,"close":201127.52468331173},{"time":1783661040,"open":201127.52468331173,"high":201353.7104898672,"low":201014.67753487485,"close":201140.50546236007},{"time":1783661100,"open":201300.3290134965,"high":201526.29845092178,"low":201208.93594117087,"close":201318.2301025451},{"time":1783661160,"open":201318.2301025451,"high":201491.66220075835,"low":201172.79546725322,"close":201297.7733505277},{"time":1783661220,"open":201297.7733505277,"high":201431.83595047606,"low":201051.21752924565,"close":201204.31837732223},{"time":1783661280,"open":201204.31837732223,"high":201460.1747006098,"low":201117.74363575733,"close":201250.5121765193},{"time":1783661340,"open":201250.5121765193,"high":201482.21595071378,"low":201153.08674114788,"close":201283.09338108898},{"time":1783661400,"open":201283.0927937789,"high":201507.40536286804,"low":201159.9347350112,"close":201305.66379820928},{"time":1783661460,"open":201305.66379820928,"high":201384.91898764748,"low":201189.99586286384,"close":201292.8895631988},{"time":1783661520,"open":201292.8895631988,"high":201683.73536318558,"low":201266.15613008747,"close":201415.20263905867},{"time":1783661580,"open":201415.20263905867,"high":201790.79286337836,"low":201363.3025064207,"close":201559.26472207071},{"time":1783661640,"open":201559.26472207071,"high":201919.89161361085,"low":201506.95045525048,"close":201671.04312838768},{"time":1783661700,"open":201430.85788001394,"high":201603.9299946904,"low":201313.4676756928,"close":201428.25892924875},{"time":1783661760,"open":201428.25892924875,"high":201685.69999266026,"low":201333.1146033074,"close":201465.03082120503},{"time":1783661820,"open":201465.03082120503,"high":201695.134992426,"low":201376.344221384,"close":201475.6200753049},{"time":1783661880,"open":201475.6200753049,"high":201635.37999390956,"low":201289.6784214848,"close":201418.48923636277},{"time":1783661940,"open":201418.48923636277,"high":201619.65499429998,"low":201267.55308082467,"close":201399.8756339948},{"time":1783662000,"open":201399.88678164518,"high":201594.50615334738,"low":201253.9922733407,"close":201373.21489871643},{"time":1783662060,"open":201373.21489871643,"high":201651.11615507532,"low":201227.97457304702,"close":201390.10598874936},{"time":1783662120,"open":201390.10598874936,"high":201748.6111580512,"low":201294.8776684585,"close":201456.20967685757},{"time":1783662180,"open":201456.20967685757,"high":201846.10616102707,"low":201456.20967685757,"close":201620.45509626472},{"time":1783662240,"open":201620.45509626472,"high":201937.31116381095,"low":201496.67691383473,"close":201702.88925654814},{"time":1783662300,"open":201542.54784508512,"high":201651.08340076476,"low":201344.0501090825,"close":201477.89469938775},{"time":1783662360,"open":201477.89469938775,"high":201610.23090058228,"low":201304.7406633872,"close":201408.9970785839},{"time":1783662420,"open":201408.9970785839,"high":201578.80590044192,"low":201262.25974908547,"close":201352.995720283},{"time":1783662480,"open":201352.995720283,"high":201723.36090108764,"low":201304.83640980086,"close":201478.86565278308},{"time":1783662540,"open":201478.86565278308,"high":201647.94090075072,"low":201323.80727845302,"close":201461.88170086194},{"time":1783662600,"open":201461.8768269389,"high":201651.07852226443,"low":201371.00961175465,"close":201452.9411027383},{"time":1783662660,"open":201452.9411027383,"high":201666.7910219545,"low":201352.55921265535,"close":201457.80657048326},{"time":1783662720,"open":201457.80657048326,"high":201673.07602183052,"low":201310.92765693972,"close":201459.0878915084},{"time":1783662780,"open":201459.0878915084,"high":201559.9460240621,"low":201238.9398717711,"close":201342.977316174},{"time":1783662840,"open":201342.977316174,"high":201534.80602455803,"low":201225.26556663658,"close":201342.6382985388},{"time":1783662900,"open":201422.72758221108,"high":201592.96549830836,"low":201212.58615820366,"close":201364.41828618618},{"time":1783662960,"open":201364.41828618618,"high":201501.7967497789,"low":201206.96096862634,"close":201326.12086597894},{"time":1783663020,"open":201326.12086597894,"high":201627.54674775057,"low":201211.62161218337,"close":201386.89166479625},{"time":1783663080,"open":201386.89166479625,"high":201552.09674896757,"low":201272.15101885065,"close":201402.6711146849},{"time":1783663140,"open":201402.6711146849,"high":201608.68424805484,"low":201280.3878452313,"close":201393.4716498658},{"time":1783663200,"open":201393.47008666935,"high":201621.25768288746,"low":201309.7350604071,"close":201410.66944810486},{"time":1783663260,"open":201410.66944810486,"high":201633.83268258703,"low":201242.88810646112,"close":201369.82938977223},{"time":1783663320,"open":201369.82938977223,"high":201737.5764301084,"low":201363.29570854118,"close":201505.0406773068},{"time":1783663380,"open":201505.0406773068,"high":201649.55143221148,"low":201244.52379183433,"close":201415.9100548869},{"time":1783663440,"open":201415.9100548869,"high":201489.2201860421,"low":201156.8803036934,"close":201272.66376819395},{"time":1783663500,"open":200872.53385148538,"high":201063.5597541066,"low":200743.30793390537,"close":200846.7956144285},{"time":1783663560,"open":200846.7956144285,"high":201051.00975349775,"low":200727.67229608816,"close":200834.90788353144},{"time":1783663620,"open":200834.90788353144,"high":201022.77225212788,"low":200665.1476976548,"close":200791.4862132375},{"time":1783663680,"open":200791.4862132375,"high":201113.75975654193,"low":200710.37981437656,"close":200894.68917252868},{"time":1783663740,"open":200894.68917252868,"high":201025.9097522801,"low":200792.19896410278,"close":200829.52523737986},{"time":1783663800,"open":200829.5091226335,"high":200981.96862316932,"low":200641.66429099458,"close":200715.8873644255},{"time":1783663860,"open":200715.8873644255,"high":201060.40612068062,"low":200689.308902561,"close":200833.518870521},{"time":1783663920,"open":200833.518870521,"high":201022.7561218752,"low":200714.8775252007,"close":200809.76334346327},{"time":1783663980,"open":200809.76334346327,"high":201025.89362177567,"low":200701.00937292512,"close":200794.6201808773},{"time":1783664040,"open":200794.6201808773,"high":200991.3811228707,"low":200665.36680886854,"close":200787.8822335083},{"time":1783664100,"open":200723.89563303604,"high":200861.46317082093,"low":200599.87048333784,"close":200687.1415683819},{"time":1783664160,"open":200687.1415683819,"high":200927.3296718607,"low":200569.25090459338,"close":200669.5546759551},{"time":1783664220,"open":200669.5546759551,"high":200855.1901707219,"low":200545.9363197855,"close":200665.29422283743},{"time":1783664280,"open":200665.29422283743,"high":200801.86966988017,"low":200434.02456214945,"close":200586.49245992745},{"time":1783664340,"open":200586.49245992745,"high":200698.36516824624,"low":200370.33584922217,"close":200486.60669419687},{"time":1783664400,"open":200486.60285465722,"high":200645.0408248306,"low":200355.43514781108,"close":200465.01029192974},{"time":1783664460,"open":200465.01029192974,"high":200701.49782464062,"low":200353.2541261105,"close":200462.03755960072},{"time":1783664520,"open":200462.03755960072,"high":200629.35832488336,"low":200324.50611800284,"close":200426.11518904092},{"time":1783664580,"open":200426.11518904092,"high":200591.72032501,"low":200319.16729776084,"close":200404.74814191417},{"time":1783664640,"open":200404.74814191417,"high":200547.80932515778,"low":200220.29659820776,"close":200351.56325873735},{"time":1783664700,"open":200351.56659168183,"high":200500.76516074257,"low":200138.82195370554,"close":200253.98691226257},{"time":1783664760,"open":200253.98691226257,"high":200441.1716599517,"low":200136.61326967276,"close":200228.26568743927},{"time":1783664820,"open":200228.26568743927,"high":200416.07965961873,"low":200127.89515091036,"close":200226.76377325944},{"time":1783664880,"open":200226.76377325944,"high":200416.07965961873,"low":200076.4167658564,"close":200198.0757473314},{"time":1783664940,"open":200198.0757473314,"high":200507.0381608258,"low":200179.45338175094,"close":200295.32750026128},{"time":1783665000,"open":200295.32787748694,"high":200554.08603916317,"low":200215.15592277714,"close":200343.86136369995},{"time":1783665060,"open":200343.86136369995,"high":200582.31453959094,"low":200277.04626998893,"close":200379.79353815498},{"time":1783665120,"open":200379.79353815498,"high":200582.31453959094,"low":200292.80889953012,"close":200392.3396949997},{"time":1783665180,"open":200392.3396949997,"high":200604.27003992363,"low":200227.27016470424,"close":200337.67703048384},{"time":1783665240,"open":200337.67703048384,"high":200494.4925382601,"low":200177.80295639834,"close":200255.36904876633},{"time":1783665300,"open":199872.28193935353,"high":200151.6444865831,"low":199808.03878663917,"close":199901.90638967},{"time":1783665360,"open":199901.90638967,"high":200176.68848614348,"low":199845.16412298207,"close":199949.35668480597},{"time":1783665420,"open":199949.35668480597,"high":200139.1224868029,"low":199872.141700562,"close":199928.4123930989},{"time":1783665480,"open":199928.4123930989,"high":200163.44029689883,"low":199844.5468730085,"close":199925.3845699269},{"time":1783665540,"open":199925.3845699269,"high":200180.5156858338,"low":199817.71800049697,"close":199893.4575946616},{"time":1783665600,"open":199893.4612584717,"high":200154.77865512788,"low":199851.30684762815,"close":199923.6898172242},{"time":1783665660,"open":199923.6898172242,"high":200115.65858192043,"low":199789.8364603375,"close":199851.63336723406},{"time":1783665720,"open":199851.63336723406,"high":200107.8211550915,"low":199829.25192840252,"close":199881.50734393197},{"time":1783665780,"open":199881.50734393197,"high":200125.4848328681,"low":199796.0536223994,"close":199886.4852640259},{"time":1783665840,"open":199886.4852640259,"high":200114.70183640518,"low":199748.43656447515,"close":199854.90779958403},{"time":1783665900,"open":199822.98604022316,"high":200098.43771046452,"low":199787.4048766181,"close":199872.3447224456},{"time":1783665960,"open":199872.3447224456,"high":200063.33899929078,"low":199767.13336546216,"close":199837.42016396605},{"time":1783666020,"open":199837.42016396605,"high":200000.7389996039,"low":199735.3679710657,"close":199786.88972808936},{"time":1783666080,"open":199786.88972808936,"high":200016.38899952563,"low":199698.50826364662,"close":199772.9606786424},{"time":1783666140,"open":199772.9606786424,"high":199969.43899976046,"low":199688.78696670078,"close":199761.275712768},{"time":1783666200,"open":199761.27561248268,"high":199966.3088993879,"low":199685.44423854092,"close":199763.7472276238},{"time":1783666260,"open":199763.7472276238,"high":200084.8222690408,"low":199735.26355578328,"close":199818.7724324289},{"time":1783666320,"open":199818.7724324289,"high":200011.76923119216,"low":199714.36185964322,"close":199824.5193544779},{"time":1783666380,"open":199824.5193544779,"high":199991.3488992501,"low":199672.6377638211,"close":199776.5356551011},{"time":1783666440,"open":199776.5356551011,"high":199922.4888996291,"low":199607.27454026174,"close":199712.9588893883},{"time":1783666500,"open":199952.24269893047,"high":200118.1512529762,"low":199808.94259795872,"close":199906.60597218212},{"time":1783666560,"open":199906.60597218212,"high":200121.28500313286,"low":199834.08272206597,"close":199916.68315494029},{"time":1783666620,"open":199916.68315494029,"high":200121.28500313286,"low":199833.58877636102,"close":199903.17251855144},{"time":1783666680,"open":199903.17251855144,"high":200146.355004386,"low":199844.11099500384,"close":199909.43011925457},{"time":1783666740,"open":199909.43011925457,"high":200152.62250469925,"low":199852.19632895233,"close":199931.4901611227},{"time":1783666800,"open":199931.4868902403,"high":200171.42173083138,"low":199746.46233058214,"close":199892.80277381197},{"time":1783666860,"open":199892.80277381197,"high":200064.87422724869,"low":199726.19551478524,"close":199825.63539372067},{"time":1783666920,"open":199825.63539372067,"high":200061.7404771433,"low":199723.96951517565,"close":199816.47543063387},{"time":1783666980,"open":199816.47543063387,"high":200080.54297777553,"low":199752.26020818396,"close":199848.12210339634},{"time":1783667040,"open":199848.12210339634,"high":200102.47922851317,"low":199761.43870959114,"close":199890.16459986442},{"time":1783667100,"open":200049.62903833468,"high":200271.5217934265,"low":199997.46668085264,"close":200062.17201583137},{"time":1783667160,"open":200062.17201583137,"high":200224.47804212436,"low":199961.42824067423,"close":200025.91896862385},{"time":1783667220,"open":200025.91896862385,"high":200268.3855433397,"low":199988.994043755,"close":200053.44718448078},{"time":1783667280,"open":200053.44718448078,"high":200237.0230424716,"low":199996.77912159372,"close":200066.950750234},{"time":1783667340,"open":200066.950750234,"high":200309.15679446823,"low":199973.5965969206,"close":200066.22491418864},{"time":1783667400,"open":200066.2222883015,"high":200340.51666584908,"low":200032.34768753723,"close":200120.79377888143},{"time":1783667460,"open":200120.79377888143,"high":200368.7429162599,"low":200082.55002852526,"close":200166.29718485198},{"time":1783667520,"open":200166.29718485198,"high":200384.42416648814,"low":200089.62514345392,"close":200142.32369545687},{"time":1783667580,"open":200142.32369545687,"high":200437.7404172641,"low":200128.5328223356,"close":200187.73941793197},{"time":1783667640,"open":200187.73941793197,"high":200506.73791826834,"low":200180.7392070633,"close":200265.3590971182},{"time":1783667700,"open":200744.27057613237,"high":201020.80787713802,"low":200637.43786679738,"close":200757.57478548205},{"time":1783667760,"open":200757.57478548205,"high":200904.95286863053,"low":200541.28160904124,"close":200637.61936811774},{"time":1783667820,"open":200637.61936811774,"high":200967.36412670545,"low":200583.83558402146,"close":200691.2607016798},{"time":1783667880,"open":200691.2607016798,"high":201036.52662726527,"low":200691.2607016798,"close":200780.42337084908},{"time":1783667940,"open":200780.42337084908,"high":201036.52662726527,"low":200634.94161045385,"close":200768.89228957167},{"time":1783668000,"open":200768.88391792637,"high":201074.2432431925,"low":200747.43257918244,"close":200855.53463389343},{"time":1783668060,"open":200855.53463389343,"high":201061.66824361504,"low":200770.03209370287,"close":200862.88898824784},{"time":1783668120,"open":200862.88898824784,"high":201105.6807421361,"low":200791.745039229,"close":200894.15122898016},{"time":1783668180,"open":200894.15122898016,"high":201218.855738333,"low":200839.10192550134,"close":200968.51930290557},{"time":1783668240,"open":200968.51930290557,"high":201256.5807370653,"low":200963.27430535565,"close":201050.0537432181},{"time":1783668300,"open":201529.70154067574,"high":201742.63053422718,"low":201405.47154683043,"close":201505.5633455917},{"time":1783668360,"open":201505.5633455917,"high":201743.02374869044,"low":201355.67999629126,"close":201487.00230014374},{"time":1783668420,"open":201487.00230014374,"high":201724.11624880772,"low":201410.0257683007,"close":201505.98969632096},{"time":1783668480,"open":201505.98969632096,"high":201632.72999937454,"low":201285.8890980035,"close":201432.2602866543},{"time":1783668540,"open":201432.2602866543,"high":201620.12499945273,"low":201323.83179231847,"close":201409.42568270367},{"time":1783668600,"open":201409.42675700213,"high":201588.6135749024,"low":201297.5222688813,"close":201401.78735089657},{"time":1783668660,"open":201401.78735089657,"high":201598.0673248942,"low":201299.6492724337,"close":201371.80757128992},{"time":1783668720,"open":201371.80757128992,"high":201588.6135749024,"low":201244.06101032105,"close":201356.32989264966},{"time":1783668780,"open":201356.32989264966,"high":201585.46232490515,"low":201292.83065039452,"close":201382.6624810515},{"time":1783668840,"open":201382.6624810515,"high":201525.58857495716,"low":201252.6326755745,"close":201333.24172845628},{"time":1783668900,"open":202052.00134876193,"high":202238.70987353663,"low":201976.8422979649,"close":202055.06781070857},{"time":1783668960,"open":202055.06781070857,"high":202222.897373742,"low":201953.2445406928,"close":202018.5438614309},{"time":1783669020,"open":202018.5438614309,"high":202188.10987419376,"low":201912.90517220472,"close":201989.2237018888},{"time":1783669080,"open":201989.2237018888,"high":202162.80987452233,"low":201889.93566231916,"close":201954.39266225448},{"time":1783669140,"open":201954.39266225448,"high":202245.03487345448,"low":201890.3450071578,"close":201993.2894107121},{"time":1783669200,"open":201993.2922839512,"high":202248.2002502784,"low":201920.73752520076,"close":201985.84836836118},{"time":1783669260,"open":201985.84836836118,"high":202295.6377503371,"low":201950.1164024703,"close":202014.38545802416},{"time":1783669320,"open":202014.38545802416,"high":202248.2002502784,"low":201961.06712443198,"close":202035.49281034904},{"time":1783669380,"open":202035.49281034904,"high":202298.80025034104,"low":201937.8880746596,"close":202052.91824506153},{"time":1783669440,"open":202052.91824506153,"high":202305.12525034885,"low":201991.86043501578,"close":202068.5402080271},{"time":1783669500,"open":201988.67445607405,"high":202184.06973960117,"low":201881.67865518172,"close":201975.84360467177},{"time":1783669560,"open":201975.84360467177,"high":202146.13473894642,"low":201840.17211594767,"close":201921.13792051552},{"time":1783669620,"open":201921.13792051552,"high":202149.295989001,"low":201855.31416948602,"close":201930.58773093426},{"time":1783669680,"open":201930.58773093426,"high":202184.06973960117,"low":201872.02065167145,"close":201958.13145605786},{"time":1783669740,"open":201958.13145605786,"high":202196.7147398194,"low":201914.5248032892,"close":202003.86965048284},{"time":1783669800,"open":202003.86023983205,"high":202256.76906842316,"low":201913.8575504565,"close":202013.9435047621},{"time":1783669860,"open":202013.9435047621,"high":202294.70406731064,"low":201936.61337193497,"close":202066.4296641855},{"time":1783669920,"open":202066.4296641855,"high":202256.76906842316,"low":201940.93662821368,"close":202055.7635846951},{"time":1783669980,"open":202055.7635846951,"high":202256.76906842316,"low":201981.49169275933,"close":202063.46087491096},{"time":1783670040,"open":202063.46087491096,"high":202278.89781777418,"low":201979.20939304374,"close":202065.86509446992},{"time":1783670100,"open":202145.7689097882,"high":202403.16087322606,"low":202093.71541640293,"close":202182.94334872556},{"time":1783670160,"open":202182.94334872556,"high":202513.84837233645,"low":202141.08956923403,"close":202224.5318266051},{"time":1783670220,"open":202224.5318266051,"high":202393.67337330233,"low":202134.32580747554,"close":202197.1717031451},{"time":1783670280,"open":202197.1717031451,"high":202422.13587307357,"low":202099.52293930273,"close":202199.72605613602},{"time":1783670340,"open":202199.72605613602,"high":202450.5983728448,"low":202085.38148741334,"close":202190.52627047294},{"time":1783670400,"open":202190.53189383703,"high":202444.279003317,"low":202113.81310951966,"close":202179.90444326238},{"time":1783670460,"open":202179.90444326238,"high":202504.36650450525,"low":202076.2397032166,"close":202235.5292063736},{"time":1783670520,"open":202235.5292063736,"high":202570.77900581853,"low":202200.71963802498,"close":202331.14298566224},{"time":1783670580,"open":202331.14298566224,"high":202535.99150513063,"low":202205.2666304668,"close":202308.5632723718},{"time":1783670640,"open":202308.5632723718,"high":202485.39150413,"low":202153.41033578027,"close":202246.78034884718},{"time":1783670700,"open":201927.00912908468,"high":202143.14051868062,"low":201850.88159820173,"close":201928.166808758},{"time":1783670760,"open":201928.166808758,"high":202146.2980185325,"low":201868.3754174466,"close":201943.82980651536},{"time":1783670820,"open":201943.82980651536,"high":202184.18801675533,"low":201885.33853382128,"close":201985.544168142},{"time":1783670880,"open":201985.544168142,"high":202225.23551483004,"low":201933.32690558487,"close":202010.98748763293},{"time":1783670940,"open":202010.98748763293,"high":202199.97551601482,"low":201916.0389195357,"close":201993.30468226218},{"time":1783671000,"open":201993.30948308372,"high":202184.19282211363,"low":201886.73143188911,"close":201974.34897092954},{"time":1783671060,"open":201974.34897092954,"high":202162.090322625,"low":201835.44307664665,"close":201966.23736911232},{"time":1783671120,"open":201966.23736911232,"high":202114.7278237208,"low":201842.13175828767,"close":201929.36368529097},{"time":1783671180,"open":201929.36368529097,"high":202089.46782430526,"low":201817.8709533563,"close":201923.5862283411},{"time":1783671240,"open":201923.5862283411,"high":202193.66532189446,"low":201841.57668910394,"close":201972.59719118403},{"time":1783671300,"open":202292.4282954505,"high":202694.10899263207,"low":202259.07951361063,"close":202429.30425944692},{"time":1783671360,"open":202429.30425944692,"high":203339.25898146856,"low":202402.2179975944,"close":202892.01490396186},{"time":1783671420,"open":202892.01490396186,"high":203652.346476051,"low":202765.68450387655,"close":203194.1515821196},{"time":1783671480,"open":203194.1515821196,"high":203510.03397851353,"low":202959.75563607764,"close":203172.1481131792},{"time":1783671540,"open":203172.1481131792,"high":203298.14648217996,"low":202957.5688417634,"close":203084.43692700283},{"time":1783671600,"open":203084.44194090215,"high":203355.0765017759,"low":202988.64836000878,"close":203143.7402154947},{"time":1783671660,"open":203143.7402154947,"high":203304.47650140224,"low":202890.4947082939,"close":203040.43303380764},{"time":1783671720,"open":203040.43303380764,"high":203424.65150228972,"low":203040.43303380764,"close":203230.91214741828},{"time":1783671780,"open":203230.91214741828,"high":203424.65150228972,"low":203080.1890987584,"close":203218.5932741656},{"time":1783671840,"open":203218.5932741656,"high":203500.55150285026,"low":203155.58543278824,"close":203280.93331977716},{"time":1783671900,"open":203120.2366297338,"high":203298.60120102807,"low":202817.58393730258,"close":203014.95008475715},{"time":1783671960,"open":203014.95008475715,"high":203203.80120046803,"low":202841.3870054174,"close":202953.36524620428},{"time":1783672020,"open":202953.36524620428,"high":203188.00120037468,"low":202890.11931993216,"close":202989.38867160716},{"time":1783672080,"open":202989.38867160716,"high":203279.64120091606,"low":202988.9503139393,"close":203070.431307232},{"time":1783672140,"open":203070.431307232,"high":203301.76120104676,"low":202994.34981744923,"close":203094.57747693424},{"time":1783672200,"open":203094.57107796363,"high":203330.1947948203,"low":202947.86151334076,"close":203107.28021785428},{"time":1783672260,"open":203107.28021785428,"high":203270.1547963573,"low":202941.8634199914,"close":203030.54849042936},{"time":1783672320,"open":203030.54849042936,"high":203276.4747961955,"low":203001.72586251702,"close":203068.79120734803},{"time":1783672380,"open":203068.79120734803,"high":203213.2747978134,"low":202870.29109815508,"close":202992.72273393744},{"time":1783672440,"open":202992.72273393744,"high":203273.3147962764,"low":202970.72089201593,"close":203034.7061188776},{"time":1783672500,"open":203034.70451678277,"high":203399.7131880656,"low":202901.46278488438,"close":203115.22418234535},{"time":1783672560,"open":203115.22418234535,"high":203156.39319621446,"low":202654.13611618843,"close":202852.38795382305},{"time":1783672620,"open":202852.38795382305,"high":202903.59320468083,"low":202542.4241876549,"close":202648.21217483282},{"time":1783672680,"open":202648.21217483282,"high":202925.71320394005,"low":202605.3415534618,"close":202705.93281627444},{"time":1783672740,"open":202705.93281627444,"high":202916.23320425753,"low":202657.0584754386,"close":202718.63192887392},{"time":1783672800,"open":202718.63311880094,"high":202865.67439674094,"low":202569.92990586034,"close":202661.29713689865},{"time":1783672860,"open":202661.29713689865,"high":202849.87439717734,"low":202599.67733792687,"close":202658.1616909177},{"time":1783672920,"open":202658.1616909177,"high":202878.31439639183,"low":202613.61928699707,"close":202667.15120602766},{"time":1783672980,"open":202667.15120602766,"high":202862.51439682822,"low":202569.24806394542,"close":202679.41412275308},{"time":1783673040,"open":202679.41412275308,"high":202884.63439621727,"low":202599.28922973282,"close":202698.8067860581},{"time":1783673100,"open":202698.81118480407,"high":202868.8387990894,"low":202600.46210495918,"close":202696.83462427853},{"time":1783673160,"open":202696.83462427853,"high":202862.5187991268,"low":202522.80341003265,"close":202650.66132949345},{"time":1783673220,"open":202650.66132949345,"high":202837.23879927644,"low":202544.5202684226,"close":202641.75223095994},{"time":1783673280,"open":202641.75223095994,"high":202969.95879849078,"low":202595.60801327962,"close":202732.30312227938},{"time":1783673340,"open":202732.30312227938,"high":203067.9187979109,"low":202725.91126012043,"close":202838.22439680624},{"time":1783673400,"open":202838.22199751588,"high":202976.27639753005,"low":202682.01765779834,"close":202751.9728778583},{"time":1783673460,"open":202751.9728778583,"high":202973.11639758613,"low":202661.18871542497,"close":202757.5813759676},{"time":1783673520,"open":202757.5813759676,"high":202881.47639921258,"low":202548.7996943824,"close":202657.78476775397},{"time":1783673580,"open":202657.78476775397,"high":202821.43640027818,"low":202465.9426274941,"close":202577.48186820335},{"time":1783673640,"open":202577.48186820335,"high":202878.31639926866,"low":202557.51091818247,"close":202663.1591502678},{"time":1783673700,"open":202663.1627471805,"high":202988.92,"low":202659.7788489004,"close":202763.3503539095},{"time":1783673760,"open":202763.3503539095,"high":203099.52000000002,"low":202735.172,"close":202866.29463154712},{"time":1783673820,"open":202866.29463154712,"high":203184.84,"low":202840.2104,"close":202922.32565625402},{"time":1783673880,"open":202922.32565625402,"high":203121.64,"low":202835.88693849999,"close":202911.11103893348},{"time":1783673940,"open":202911.11103893348,"high":203052.12,"low":202791.65261994526,"close":202867.58729096205},{"time":1783674000,"open":202867.58929014628,"high":203011.0420005979,"low":202537.89666731854,"close":202769.76975756168},{"time":1783674060,"open":202769.76975756168,"high":202793.0019984492,"low":202352.46250770648,"close":202532.42982412592},{"time":1783674120,"open":202532.42982412592,"high":202872.0019992277,"low":202470.36599526976,"close":202636.76890950176},{"time":1783674180,"open":202636.76890950176,"high":202916.24199966367,"low":202636.76890950176,"close":202726.04583434536},{"time":1783674240,"open":202726.04583434536,"high":202979.4420002865,"low":202665.9553035283,"close":202780.6282671922},{"time":1783674300,"open":202941.05935463743,"high":203177.98038139188,"low":202853.14800015322,"close":202977.28511020498},{"time":1783674360,"open":202977.28511020498,"high":203076.7803787115,"low":202862.90764506793,"close":202908.08980062022},{"time":1783674420,"open":202908.08980062022,"high":203083.10537887903,"low":202816.68271164323,"close":202895.4713963917},{"time":1783674480,"open":202895.4713963917,"high":203095.75537921407,"low":202823.8859260929,"close":202909.26808308013},{"time":1783674540,"open":202909.26808308013,"high":203130.54288013544,"low":202812.11864475784,"close":202922.87286161468},{"time":1783674600,"open":202922.87148630482,"high":203149.51650379208,"low":202826.40239388408,"close":202935.61867490105},{"time":1783674660,"open":202935.61867490105,"high":203231.74150541262,"low":202868.8039726006,"close":203023.32905532472},{"time":1783674720,"open":203023.32905532472,"high":203095.7540027325,"low":202701.60922025586,"close":202864.65062279685},{"time":1783674780,"open":202864.65062279685,"high":203029.3415014236,"low":202669.5580132931,"close":202741.51809638206},{"time":1783674840,"open":202741.51809638206,"high":203136.86650354275,"low":202741.51809638206,"close":202886.96429392404},{"time":1783674900,"open":202886.96716978462,"high":203140.03188305278,"low":202848.7744982561,"close":202934.06648151774},{"time":1783674960,"open":202934.06648151774,"high":203209.6068854102,"low":202892.51981139378,"close":202962.74836183985},{"time":1783675020,"open":202962.74836183985,"high":203348.75689012508,"low":202925.5983922816,"close":203082.74886382543},{"time":1783675080,"open":203082.74886382543,"high":203472.09439430415,"low":203082.74886382543,"close":203235.6962738876},{"time":1783675140,"open":203235.6962738876,"high":203456.28189376838,"low":203179.80938046667,"close":203240.8679479968},{"time":1783675200,"open":203240.85331377634,"high":203513.19224186716,"low":203183.471729708,"close":203311.1777341677},{"time":1783675260,"open":203311.1777341677,"high":203566.95473981768,"low":203281.36729559334,"close":203356.54289091617},{"time":1783675320,"open":203356.54289091617,"high":203538.4922409027,"low":203232.17677942754,"close":203347.30104687338},{"time":1783675380,"open":203347.30104687338,"high":203506.86724210827,"low":203195.71741162578,"close":203302.8224587175},{"time":1783675440,"open":203302.8224587175,"high":203529.00474126436,"low":203241.3964568021,"close":203338.85051406897},{"time":1783675500,"open":203338.85351587986,"high":203563.79524506984,"low":203192.74890123485,"close":203297.17269363417},{"time":1783675560,"open":203297.17269363417,"high":203478.40774706437,"low":203156.35488698076,"close":203257.66457067122},{"time":1783675620,"open":203257.66457067122,"high":203630.20774351855,"low":203230.02914194876,"close":203398.62344098865},{"time":1783675680,"open":203398.62344098865,"high":203718.75774145016,"low":203336.75335505724,"close":203481.83074584298},{"time":1783675740,"open":203481.83074584298,"high":203747.22024078533,"low":203425.65085406654,"close":203525.66078219406},{"time":1783675800,"open":203525.66603623825,"high":203775.68800061906,"low":203307.684608888,"close":203510.1524197088},{"time":1783675860,"open":203510.1524197088,"high":203927.488000992,"low":203480.9583167272,"close":203672.04775764543},{"time":1783675920,"open":203672.04775764543,"high":203908.51300094536,"low":203573.2152065855,"close":203708.53781759125},{"time":1783675980,"open":203708.53781759125,"high":203842.1005007822,"low":203493.59772157847,"close":203582.59038218026},{"time":1783676040,"open":203582.59038218026,"high":203826.28800074337,"low":203493.48176800556,"close":203570.02618109007},{"time":1783676100,"open":203570.03367800065,"high":203857.92050833371,"low":203453.41985069265,"close":203583.9792532038},{"time":1783676160,"open":203583.9792532038,"high":203889.54550957604,"low":203524.8436278687,"close":203684.61233102123},{"time":1783676220,"open":203684.61233102123,"high":203870.57050883063,"low":203570.76566524664,"close":203659.67097148727},{"time":1783676280,"open":203659.67097148727,"high":203914.84551056992,"low":203565.36001865435,"close":203695.96529024484},{"time":1783676340,"open":203695.96529024484,"high":203829.45800721558,"low":203502.78059599223,"close":203613.94379971575},{"time":1783676400,"open":203613.93230271092,"high":203838.9339978788,"low":203562.9191385584,"close":203641.19179521475},{"time":1783676460,"open":203641.19179521475,"high":203807.30899842214,"low":203438.8100480313,"close":203585.3383914618},{"time":1783676520,"open":203585.3383914618,"high":203769.35899907415,"low":203507.05532138565,"close":203575.93655496705},{"time":1783676580,"open":203575.93655496705,"high":203763.0339991828,"low":203456.69102829343,"close":203538.20692066368},{"time":1783676640,"open":203538.20692066368,"high":203873.7214972811,"low":203468.68172892075,"close":203626.4490047409},{"time":1783676700,"open":203787.42263093274,"high":204044.3856008074,"low":203649.64642326225,"close":203807.32168287836},{"time":1783676760,"open":203807.32168287836,"high":204110.85060100313,"low":203766.09278686438,"close":203888.9355069288},{"time":1783676820,"open":203888.9355069288,"high":204041.2206007981,"low":203621.88602497813,"close":203784.65415209156},{"time":1783676880,"open":203784.65415209156,"high":203993.7456006583,"low":203609.03545320287,"close":203754.8713712641},{"time":1783676940,"open":203754.8713712641,"high":203920.95060044396,"low":203573.02854834465,"close":203681.05445525234},{"time":1783677000,"open":203681.05400546142,"high":203933.61015013262,"low":203566.9528083436,"close":203698.99342122034},{"time":1783677060,"open":203698.99342122034,"high":203832.33015005806,"low":203527.07457421513,"close":203641.81158305216},{"time":1783677120,"open":203641.81158305216,"high":203857.6501500767,"low":203555.0537429446,"close":203648.66746377794},{"time":1783677180,"open":203648.66746377794,"high":203879.805150093,"low":203567.96220506038,"close":203654.9314786944},{"time":1783677240,"open":203654.9314786944,"high":203879.805150093,"low":203605.48838662493,"close":203687.84953825458},{"time":1783677300,"open":203526.95676242284,"high":203718.76074876523,"low":203471.03836737043,"close":203531.4356926593},{"time":1783677360,"open":203531.4356926593,"high":203655.51074930895,"low":203401.04374570763,"close":203476.63670473653},{"time":1783677420,"open":203476.63670473653,"high":203683.97324906426,"low":203372.39776577312,"close":203471.03900791574},{"time":1783677480,"open":203471.03900791574,"high":203718.76074876523,"low":203362.09235715398,"close":203500.61960178625},{"time":1783677540,"open":203500.61960178625,"high":203661.83574925456,"low":203364.94264899386,"close":203470.66204571511},{"time":1783677600,"open":203470.6671689225,"high":203721.92837827193,"low":203372.34578007777,"close":203511.53504331567},{"time":1783677660,"open":203511.53504331567,"high":203674.49087748528,"low":203355.4395434426,"close":203442.54707371758},{"time":1783677720,"open":203442.54707371758,"high":203614.40337648886,"low":203360.8376633943,"close":203413.10913428085},{"time":1783677780,"open":203413.10913428085,"high":203573.2908758071,"low":203210.5659808476,"close":203338.10427315327},{"time":1783677840,"open":203338.10427315327,"high":203532.17837512534,"low":203187.03136408114,"close":203328.47352560048},{"time":1783677900,"open":203328.4725284032,"high":203570.1273773722,"low":203256.75761776752,"close":203358.0457294169},{"time":1783677960,"open":203358.0457294169,"high":203563.80237729833,"low":203212.93592377243,"close":203339.95294614416},{"time":1783678020,"open":203339.95294614416,"high":203481.57737633807,"low":203145.15557489754,"close":203278.7771753585},{"time":1783678080,"open":203278.7771753585,"high":203418.32737559942,"low":203136.80558208027,"close":203237.72015846343},{"time":1783678140,"open":203237.72015846343,"high":203418.32737559942,"low":203134.92093060937,"close":203229.75841886923},{"time":1783678200,"open":203229.76054399446,"high":203430.9795029765,"low":203145.71230785726,"close":203232.0570530119},{"time":1783678260,"open":203232.0570530119,"high":203446.7920033265,"low":203149.6697658822,"close":203239.74845978178},{"time":1783678320,"open":203239.74845978178,"high":203386.70450199646,"low":203086.36569934868,"close":203172.13053521235},{"time":1783678380,"open":203172.13053521235,"high":203329.77950073642,"low":203018.57038118845,"close":203120.28923485705},{"time":1783678440,"open":203120.28923485705,"high":203374.05450171645,"low":203052.87621427266,"close":203163.3001260719},{"time":1783678500,"open":203163.28925504367,"high":203411.99361822035,"low":203103.0267325906,"close":203197.3214962666},{"time":1783678560,"open":203197.3214962666,"high":203503.706115343,"low":203150.51080170096,"close":203277.12095953777},{"time":1783678620,"open":203277.12095953777,"high":203427.80611772425,"low":203138.21711056956,"close":203237.60918683407},{"time":1783678680,"open":203237.60918683407,"high":203440.45611732738,"low":203134.19596610745,"close":203218.54921649751},{"time":1783678740,"open":203218.54921649751,"high":203434.1311175258,"low":203123.3969960253,"close":203247.7022946154},{"time":1783678800,"open":203247.71042066434,"high":203377.2142505384,"low":203081.51114839927,"close":203185.77336969884},{"time":1783678860,"open":203185.77336969884,"high":203541.66425195392,"low":203080.45644556044,"close":203238.20790270364},{"time":1783678920,"open":203238.20790270364,"high":203598.58925244387,"low":203069.13364705155,"close":203256.37669628998},{"time":1783678980,"open":203256.37669628998,"high":203589.1017523622,"low":203167.97276059567,"close":203336.69205436693},{"time":1783679040,"open":203336.69205436693,"high":203699.78925331493,"low":203336.69205436693,"close":203485.91172767515},{"time":1783679100,"open":203646.75995155706,"high":203873.46653908875,"low":203562.81274293017,"close":203677.1771175432},{"time":1783679160,"open":203677.1771175432,"high":203860.80653961416,"low":203485.00033404652,"close":203648.61331676593},{"time":1783679220,"open":203648.61331676593,"high":203769.02154342333,"low":203452.8822193601,"close":203582.7054185572},{"time":1783679280,"open":203582.7054185572,"high":203788.0115426352,"low":203476.22258157472,"close":203593.97623064608},{"time":1783679340,"open":203593.97623064608,"high":203958.92153554232,"low":203481.5785030278,"close":203695.2853114377},{"time":1783679400,"open":203695.29616574745,"high":203987.41740423616,"low":203609.08836806208,"close":203760.99001302005},{"time":1783679460,"open":203760.99001302005,"high":204012.7374045346,"low":203632.02699850732,"close":203770.36690652787},{"time":1783679520,"open":203770.36690652787,"high":204142.502406064,"low":203745.76618936553,"close":203910.88288476976},{"time":1783679580,"open":203910.88288476976,"high":204098.19240554178,"low":203767.23694678475,"close":203897.64366382183},{"time":1783679640,"open":203897.64366382183,"high":204003.2424044227,"low":203633.32640185516,"close":203802.6264935532},{"time":1783679700,"open":203722.1392959034,"high":203843.5822257772,"low":203491.26999280194,"close":203611.8858263373},{"time":1783679760,"open":203611.8858263373,"high":203840.41847568448,"low":203500.7041344559,"close":203626.21972960577},{"time":1783679820,"open":203626.21972960577,"high":203751.83347308755,"low":203404.4687317343,"close":203530.84641840853},{"time":1783679880,"open":203530.84641840853,"high":203745.50597290206,"low":203434.78325306933,"close":203542.64969410453},{"time":1783679940,"open":203542.64969410453,"high":203951.1497289306,"low":203464.16561895522,"close":203652.69127573483},{"time":1783680000,"open":203652.68031678477,"high":203928.99250446243,"low":203504.13246651983,"close":203677.1608920216},{"time":1783680060,"open":203677.1608920216,"high":203780.29625810494,"low":203461.46887516585,"close":203598.4451792382},{"time":1783680120,"open":203598.4451792382,"high":203815.09750725245,"low":203476.99890585316,"close":203590.15457692405},{"time":1783680180,"open":203590.15457692405,"high":203894.19125531492,"low":203550.0667868556,"close":203671.0251531858},{"time":1783680240,"open":203671.0251531858,"high":203995.4312528349,"low":203647.54306264044,"close":203775.53252658757},{"time":1783680300,"open":203856.04253550954,"high":204076.02814190483,"low":203668.62367085487,"close":203838.87654563403},{"time":1783680360,"open":203838.87654563403,"high":203971.58314541474,"low":203670.40449577596,"close":203795.51047772032},{"time":1783680420,"open":203795.51047772032,"high":204057.038142543,"low":203715.60186968482,"close":203858.57713784382},{"time":1783680480,"open":203858.57713784382,"high":204076.02814190483,"low":203802.1048328049,"close":203902.1930094499},{"time":1783680540,"open":203902.1930094499,"high":204114.0081406285,"low":203801.60459025422,"close":203902.39357076996},{"time":1783680600,"open":203902.3945239751,"high":204091.85409546384,"low":203743.37275993353,"close":203889.2458095651},{"time":1783680660,"open":203889.2458095651,"high":204057.03909647107,"low":203746.57715037127,"close":203884.34471053074},{"time":1783680720,"open":203884.34471053074,"high":203993.73909830238,"low":203705.22510714704,"close":203828.58683931892},{"time":1783680780,"open":203828.58683931892,"high":204012.72909775298,"low":203734.3617682536,"close":203801.27670492057},{"time":1783680840,"open":203801.27670492057,"high":203920.9441004084,"low":203633.56384854787,"close":203730.32806848251},{"time":1783680900,"open":203730.33646125026,"high":203914.62250095102,"low":203611.4143196326,"close":203708.46813319044},{"time":1783680960,"open":203708.46813319044,"high":203889.30250064048,"low":203633.10614226316,"close":203711.62905898978},{"time":1783681020,"open":203711.62905898978,"high":203952.60250141684,"low":203634.34521023597,"close":203721.44781887185},{"time":1783681080,"open":203721.44781887185,"high":203946.2725013392,"low":203682.9081098379,"close":203742.42205120964},{"time":1783681140,"open":203742.42205120964,"high":203886.13750060168,"low":203610.02941591822,"close":203682.08954612308},{"time":1783681200,"open":203682.08624833453,"high":203905.12419943485,"low":203569.78852506576,"close":203694.9747642856},{"time":1783681260,"open":203694.9747642856,"high":203895.62919947214,"low":203596.8760635542,"close":203674.8963089279},{"time":1783681320,"open":203674.8963089279,"high":203977.91919914904,"low":203639.2053227878,"close":203773.18228273222},{"time":1783681380,"open":203773.18228273222,"high":203968.42419918632,"low":203663.90496208932,"close":203770.55522570002},{"time":1783681440,"open":203770.55522570002,"high":203946.26919927332,"low":203677.00521811316,"close":203769.60310100444},{"time":1783681500,"open":203769.60575075226,"high":204015.9018519505,"low":203705.97757248968,"close":203776.649963308},{"time":1783681560,"open":203776.649963308,"high":204076.03685249639,"low":203671.55794255907,"close":203869.75366871478},{"time":1783681620,"open":203869.75366871478,"high":203930.44685117478,"low":203608.600630889,"close":203724.6811736784},{"time":1783681680,"open":203724.6811736784,"high":203981.08685163446,"low":203668.25681532847,"close":203736.86682502672},{"time":1783681740,"open":203736.86682502672,"high":204006.4068518643,"low":203662.6592813247,"close":203770.74492757363},{"time":1783681800,"open":203770.74337775705,"high":203854.48530003178,"low":203546.81716875013,"close":203660.24625693206},{"time":1783681860,"open":203660.24625693206,"high":203939.94030015756,"low":203576.68041664243,"close":203708.85888641144},{"time":1783681920,"open":203708.85888641144,"high":204012.7353002647,"low":203693.46786399995,"close":203813.90440564073},{"time":1783681980,"open":203813.90440564073,"high":204019.065300274,"low":203708.058678079,"close":203843.4545168518},{"time":1783682040,"open":203843.4545168518,"high":204012.7353002647,"low":203751.4461808297,"close":203830.8574701022},{"time":1783682100,"open":203911.3596008258,"high":204140.80301298352,"low":203825.16144870993,"close":203928.43578469555},{"time":1783682160,"open":203928.43578469555,"high":204159.80051303125,"low":203800.21718290212,"close":203946.9543739176},{"time":1783682220,"open":203946.9543739176,"high":204156.6342630233,"low":203783.7584437582,"close":203928.08684930418},{"time":1783682280,"open":203928.08684930418,"high":204064.81301279258,"low":203780.38411478364,"close":203876.87349370724},{"time":1783682340,"open":203876.87349370724,"high":204001.48801263343,"low":203720.43072105892,"close":203829.43700168614},{"time":1783682400,"open":203829.43835126754,"high":203966.6606130359,"low":203557.14719108216,"close":203743.80831381094},{"time":1783682460,"open":203743.80831381094,"high":203884.33811228396,"low":203231.07844220212,"close":203634.77039420544},{"time":1783682520,"open":203634.77039420544,"high":203925.49936265993,"low":203584.4805945102,"close":203701.34681864682},{"time":1783682580,"open":203701.34681864682,"high":203928.66561268884,"low":203641.75057286318,"close":203725.31230385802},{"time":1783682640,"open":203725.31230385802,"high":203928.66561268884,"low":203641.6278908058,"close":203726.61275326594},{"time":1783682700,"open":203646.1868591807,"high":203920.95495523213,"low":203159.01542419352,"close":203670.519681869},{"time":1783682760,"open":203670.519681869,"high":203873.47995407847,"low":203554.79102695585,"close":203657.42509449788},{"time":1783682820,"open":203657.42509449788,"high":203873.47995407847,"low":203211.7442782403,"close":203620.95071302797},{"time":1783682880,"open":203620.95071302797,"high":203987.4199568472,"low":203363.69432864577,"close":203757.36485586863},{"time":1783682940,"open":203757.36485586863,"high":203949.4399559243,"low":203250.0874475216,"close":203737.30555494942},{"time":1783683000,"open":203737.29995442857,"high":203889.2993497639,"low":203250.21533071122,"close":203628.1093661008},{"time":1783683060,"open":203628.1093661008,"high":203807.00935002635,"low":203265.8030234689,"close":203604.7807851125},{"time":1783683120,"open":203604.7807851125,"high":203848.1543498951,"low":203500.50062414704,"close":203618.02802590167},{"time":1783683180,"open":203618.02802590167,"high":203784.85435009698,"low":203486.5005047401,"close":203583.8657580037},{"time":1783683240,"open":203583.8657580037,"high":203775.35935012728,"low":203418.27507239973,"close":203538.8228396448},{"time":1783683300,"open":203860.37231232194,"high":204176.53250280747,"low":203767.8320171889,"close":203930.20743552907},{"time":1783683360,"open":203930.20743552907,"high":204056.07250133087,"low":203729.1269147097,"close":203836.91151540237},{"time":1783683420,"open":203836.91151540237,"high":204116.3025020692,"low":203776.9915751963,"close":203902.21699789504},{"time":1783683480,"open":203902.21699789504,"high":204094.11250179718,"low":203793.31711911975,"close":203888.10057795525},{"time":1783683540,"open":203888.10057795525,"high":204132.1525022635,"low":203726.76262879052,"close":203850.73572140708},{"time":1783683600,"open":203850.729223711,"high":204119.46599584605,"low":203712.15173144374,"close":203900.8504298253},{"time":1783683660,"open":203900.8504298253,"high":204018.02599783597,"low":203735.77403068298,"close":203814.4262659194},{"time":1783683720,"open":203814.4262659194,"high":204116.29599590824,"low":203801.47474737352,"close":203893.55772977785},{"time":1783683780,"open":203893.55772977785,"high":204147.9959952864,"low":203880.4791001783,"close":203978.7548116921},{"time":1783683840,"open":203978.7548116921,"high":204154.33599516202,"low":203876.68620066595,"close":203969.32588604308},{"time":1783683900,"open":203969.33138689253,"high":204312.84150216635,"low":203891.64669645176,"close":204035.3748821794},{"time":1783683960,"open":204035.3748821794,"high":204357.22150249264,"low":203974.39603734415,"close":204126.92442880766},{"time":1783684020,"open":204126.92442880766,"high":204357.22150249264,"low":204034.99589747906,"close":204152.2532160691},{"time":1783684080,"open":204152.2532160691,"high":204379.4115026558,"low":204058.736151677,"close":204178.48960000166},{"time":1783684140,"open":204178.48960000166,"high":204423.7915029821,"low":204025.48707386001,"close":204160.42092728266},{"time":1783684200,"open":204160.41012888914,"high":204312.83069571105,"low":204002.95321191635,"close":204130.1023866923},{"time":1783684260,"open":204130.1023866923,"high":204316.0006955667,"low":203965.34871477555,"close":204113.85392710284},{"time":1783684320,"open":204113.85392710284,"high":204316.0006955667,"low":203930.52336744612,"close":204080.16001331242},{"time":1783684380,"open":204080.16001331242,"high":204265.28069787644,"low":203944.12670284903,"close":204074.83850664852},{"time":1783684440,"open":204074.83850664852,"high":204233.58069932004,"low":203930.91053424278,"close":204061.49684999397},{"time":1783684500,"open":204061.51154076902,"high":204246.27540281918,"low":203933.3675899241,"close":204045.3206356806},{"time":1783684560,"open":204045.3206356806,"high":204262.12540323843,"low":203951.9908279548,"close":204077.40455068307},{"time":1783684620,"open":204077.40455068307,"high":204182.87540114208,"low":203911.7879000071,"close":204019.6411414892},{"time":1783684680,"open":204019.6411414892,"high":204205.06540172905,"low":203873.81682545578,"close":203994.64395301958},{"time":1783684740,"open":203994.64395301958,"high":204262.12540323843,"low":203940.38059307926,"close":204047.86001042565},{"time":1783684800,"open":204047.85911231392,"high":204281.14450460303,"low":203989.0271995133,"close":204090.3114584335},{"time":1783684860,"open":204090.3114584335,"high":204268.46450432343,"low":203947.4883404198,"close":204054.4900818762},{"time":1783684920,"open":204054.4900818762,"high":204281.14450460303,"low":203835.25960820264,"close":204041.8334208754},{"time":1783684980,"open":204041.8334208754,"high":204116.30450096814,"low":203796.48059705185,"close":203938.2786717689},{"time":1783685040,"open":203938.2786717689,"high":204157.51450187687,"low":203824.80497899064,"close":203963.96994719547},{"time":1783685100,"open":203642.2479255541,"high":203788.01219506888,"low":203453.20829528556,"close":203572.57015156536},{"time":1783685160,"open":203572.57015156536,"high":203769.0221957962,"low":203475.46014654578,"close":203579.20470143674},{"time":1783685220,"open":203579.20470143674,"high":203740.53719688713,"low":203393.5416531414,"close":203505.56058083227},{"time":1783685280,"open":203505.56058083227,"high":203683.56719906905,"low":203362.05084534778,"close":203483.39571899347},{"time":1783685340,"open":203483.39571899347,"high":203816.49719397794,"low":203369.18866157864,"close":203513.4176244618},{"time":1783685400,"open":203513.4277685411,"high":203984.25235510082,"low":203513.4277685411,"close":203741.74400193297},{"time":1783685460,"open":203741.74400193297,"high":204142.5023569279,"low":203736.41017400668,"close":203894.1878076606},{"time":1783685520,"open":203894.1878076606,"high":204139.33735689137,"low":203824.4203928556,"close":203918.6461853572},{"time":1783685580,"open":203918.6461853572,"high":204446.3423604359,"low":203836.95949769046,"close":204076.25047445417},{"time":1783685640,"open":204076.25047445417,"high":204496.98236102055,"low":202391.1220165612,"close":203943.61778672316},{"time":1783685700,"open":204104.71564937412,"high":204446.29482633824,"low":203799.53154954078,"close":204088.75171201944},{"time":1783685760,"open":204088.75171201944,"high":204211.8998179387,"low":203781.70803817804,"close":203926.7879527741},{"time":1783685820,"open":203926.7879527741,"high":204059.85981249035,"low":203655.76532666868,"close":203788.81726552465},{"time":1783685880,"open":203788.81726552465,"high":204123.20981476048,"low":203640.47857960343,"close":203783.23070567573},{"time":1783685940,"open":203783.23070567573,"high":204199.22981748468,"low":203783.23070567573,"close":203954.32284969935},{"time":1783686000,"open":203954.32059097066,"high":204180.22255557313,"low":203789.69786691014,"close":203938.45398041845},{"time":1783686060,"open":203938.45398041845,"high":204161.21755510257,"low":203798.02374161108,"close":203929.17011107286},{"time":1783686120,"open":203929.17011107286,"high":204196.06005596527,"low":203892.37856052085,"close":203995.55497089276},{"time":1783686180,"open":203995.55497089276,"high":204177.0550554947,"low":203857.14220349846,"close":203945.05155639027},{"time":1783686240,"open":203945.05155639027,"high":204259.41005753385,"low":203884.29192132206,"close":204025.86667063096},{"time":1783686300,"open":204025.86154388185,"high":204246.73492492092,"low":203963.38586164714,"close":204059.44053357432},{"time":1783686360,"open":204059.44053357432,"high":204281.57742490812,"low":203937.20912543166,"close":204072.31438695831},{"time":1783686420,"open":204072.31438695831,"high":204360.764924879,"low":204022.20016455714,"close":204161.26855630812},{"time":1783686480,"open":204161.26855630812,"high":204379.76992487203,"low":204056.08595374963,"close":204176.2177251766},{"time":1783686540,"open":204176.2177251766,"high":204373.43492487437,"low":204024.18704497744,"close":204140.91520553254},{"time":1783686600,"open":204140.90955701834,"high":204316.41427152496,"low":203923.7688696989,"close":204083.3997722736},{"time":1783686660,"open":204083.3997722736,"high":204338.5867709033,"low":204017.8927439798,"close":204151.61474555233},{"time":1783686720,"open":204151.61474555233,"high":204382.93176965998,"low":203933.95600275454,"close":204132.50720467995},{"time":1783686780,"open":204132.50720467995,"high":204154.87177605418,"low":203765.89864041546,"close":203927.84975691888},{"time":1783686840,"open":203927.84975691888,"high":204208.71927454442,"low":203923.45991566608,"close":204020.2250257304},{"time":1783686900,"open":203859.20341818908,"high":204047.54889916914,"low":203716.55208240787,"close":203827.01465483574},{"time":1783686960,"open":203827.01465483574,"high":204114.01389881055,"low":203797.10139436516,"close":203914.26388602628},{"time":1783687020,"open":203914.26388602628,"high":204063.37389908376,"low":203743.50658461227,"close":203864.62143025192},{"time":1783687080,"open":203864.62143025192,"high":203996.90889944235,"low":203654.94744493,"close":203798.71956737066},{"time":1783687140,"open":203798.71956737066,"high":204015.8988993399,"low":203624.72944718998,"close":203764.15537305112},{"time":1783687200,"open":203764.14857686614,"high":203901.95209917342,"low":203533.5057784762,"close":203672.20776109683},{"time":1783687260,"open":203672.20776109683,"high":203829.1571019941,"low":203526.1772211941,"close":203657.41652986006},{"time":1783687320,"open":203657.41652986006,"high":203889.292099664,"low":203540.65643402506,"close":203675.69614585728},{"time":1783687380,"open":203675.69614585728,"high":203803.8371029752,"low":203407.0049309116,"close":203599.42189938578},{"time":1783687440,"open":203599.42189938578,"high":203734.20710567324,"low":203452.35922920323,"close":203563.83877504422},{"time":1783687500,"open":203563.84336435157,"high":203705.72669928306,"low":203434.06799655492,"close":203540.1106159694},{"time":1783687560,"open":203540.1106159694,"high":203746.87169861636,"low":203433.60340910242,"close":203556.04865029868},{"time":1783687620,"open":203556.04865029868,"high":203784.85169800097,"low":203499.10219525234,"close":203600.60726450762},{"time":1783687680,"open":203600.60726450762,"high":203715.2216991292,"low":203377.25834844942,"close":203541.2115909772},{"time":1783687740,"open":203541.2115909772,"high":203677.2416997446,"low":203399.958582129,"close":203507.8515105972},{"time":1783687800,"open":203507.8516095306,"high":203677.24179876034,"low":203395.80507617124,"close":203490.0446558105},{"time":1783687860,"open":203490.0446558105,"high":203648.75679920806,"low":203332.91423730153,"close":203440.62539800446},{"time":1783687920,"open":203440.62539800446,"high":203708.8917982629,"low":203382.30113850103,"close":203473.45612606333},{"time":1783687980,"open":203473.45612606333,"high":203569.6318004517,"low":203303.19861663436,"close":203385.52719568516},{"time":1783688040,"open":203385.52719568516,"high":203582.29180025271,"low":203299.73623702332,"close":203385.54539095293},{"time":1783688100,"open":203385.54298915894,"high":203629.76439482853,"low":203300.42340602522,"close":203429.40623841583},{"time":1783688160,"open":203429.40623841583,"high":203585.4543960482,"low":203347.94243701876,"close":203405.36479106516},{"time":1783688220,"open":203405.36479106516,"high":203537.97939735503,"low":203183.56042965493,"close":203298.0140054804},{"time":1783688280,"open":203298.0140054804,"high":203496.83439848758,"low":203208.3973142489,"close":203306.3030845082},{"time":1783688340,"open":203306.3030845082,"high":203531.64939752925,"low":203213.08885161433,"close":203335.4319483444},{"time":1783688400,"open":203335.43599558447,"high":203550.64344853014,"low":203246.62508279074,"close":203370.3051560325},{"time":1783688460,"open":203370.3051560325,"high":203601.28344814415,"low":203291.9882988957,"close":203362.20575733276},{"time":1783688520,"open":203362.20575733276,"high":203642.42844783055,"low":203361.95381387108,"close":203444.41907177735},{"time":1783688580,"open":203444.41907177735,"high":203582.2934482889,"low":203186.62806062528,"close":203325.27208275098},{"time":1783688640,"open":203325.27208275098,"high":203455.69344925386,"low":203107.58288520167,"close":203218.80586335558},{"time":1783688700,"open":203218.80571300612,"high":203503.16829833217,"low":203144.25573199947,"close":203293.48597731686},{"time":1783688760,"open":203293.48597731686,"high":203503.16829833217,"low":203133.02023084863,"close":203306.17875681032},{"time":1783688820,"open":203306.17875681032,"high":203547.47829796164,"low":203231.88572522203,"close":203347.62514493053},{"time":1783688880,"open":203347.62514493053,"high":203515.8282982263,"low":203193.19885772513,"close":203315.65252313856},{"time":1783688940,"open":203315.65252313856,"high":203556.97329788224,"low":203254.667446408,"close":203357.04887788638},{"time":1783689000,"open":203357.0451284933,"high":203626.59954293704,"low":203283.43064628565,"close":203414.8426714405},{"time":1783689060,"open":203414.8426714405,"high":203522.1545457361,"low":203104.9952488384,"close":203317.1545316784},{"time":1783689120,"open":203317.1545316784,"high":203417.70954853515,"low":203093.12221014986,"close":203205.3439505331},{"time":1783689180,"open":203205.3439505331,"high":203376.5645496378,"low":203066.19117904585,"close":203198.90088817765},{"time":1783689240,"open":203198.90088817765,"high":203376.5645496378,"low":203061.38348692012,"close":203178.8723475486},{"time":1783689300,"open":203178.88024204303,"high":203376.57245181352,"low":203071.57257631165,"close":203165.99755628794},{"time":1783689360,"open":203165.99755628794,"high":203401.89245211877,"low":202996.52179866668,"close":203160.18921570055},{"time":1783689420,"open":203160.18921570055,"high":203300.6124508978,"low":202979.07519750387,"close":203093.01390503513},{"time":1783689480,"open":203093.01390503513,"high":203287.9524507452,"low":202974.8304550063,"close":203079.09125775762},{"time":1783689540,"open":203079.09125775762,"high":203240.47745017282,"low":202896.51794601453,"close":203035.79695258598},{"time":1783689600,"open":203035.79015651156,"high":203253.13064697615,"low":202936.66690775592,"close":203055.80654701527},{"time":1783689660,"open":203055.80654701527,"high":203294.27564609496,"low":202958.55426508933,"close":203095.368676835},{"time":1783689720,"open":203095.368676835,"high":203354.41064480707,"low":202958.99942554662,"close":203121.29305654386},{"time":1783689780,"open":203121.29305654386,"high":203382.895644197,"low":203086.68098220343,"close":203198.87736075663},{"time":1783689840,"open":203198.87736075663,"high":203443.0306429091,"low":203145.70267045006,"close":203231.10632997515},{"time":1783689900,"open":203231.10938259168,"high":203446.1986986886,"low":202846.03324490882,"close":203089.2854677298},{"time":1783689960,"open":203089.2854677298,"high":203224.6487001057,"low":202881.65095225163,"close":203012.45222556914},{"time":1783690020,"open":203012.45222556914,"high":203170.84370044983,"low":202880.49045379035,"close":202977.93774285784},{"time":1783690080,"open":202977.93774285784,"high":203123.36870075352,"low":202854.14417868643,"close":202964.37359624144},{"time":1783690140,"open":202964.37359624144,"high":203148.68870059156,"low":202795.6486197179,"close":202929.9077102716},{"time":1783690200,"open":202929.91085778348,"high":203256.30185247757,"low":202776.635603415,"close":202955.01159863133},{"time":1783690260,"open":202955.01159863133,"high":203515.83185484292,"low":202871.9284669168,"close":203197.54287677933},{"time":1783690320,"open":203197.54287677933,"high":203493.676854641,"low":203065.521204123,"close":203221.20376435513},{"time":1783690380,"open":203221.20376435513,"high":203436.70685412176,"low":202961.16374137532,"close":203184.94803632164},{"time":1783690440,"open":203184.94803632164,"high":203389.2318536891,"low":202990.68646958185,"close":203173.27222707396},{"time":1783690500,"open":203333.7615652763,"high":203695.59678619955,"low":203221.0153778004,"close":203427.58430696104},{"time":1783690560,"open":203427.58430696104,"high":203698.76428630506,"low":203226.4590613035,"close":203406.67441341133},{"time":1783690620,"open":203406.67441341133,"high":203834.9667908427,"low":203336.87901970663,"close":203557.00220208103},{"time":1783690680,"open":203557.00220208103,"high":203701.9317864106,"low":203377.81011026644,"close":203502.44611779784},{"time":1783690740,"open":203502.44611779784,"high":203749.44428799348,"low":203306.0228450294,"close":203487.63696426625},{"time":1783690800,"open":203487.62351203753,"high":203667.07582115778,"low":202992.7528946718,"close":203330.71907710726},{"time":1783690860,"open":203330.71907710726,"high":203793.77581700293,"low":203190.95088679157,"close":203534.48746731752},{"time":1783690920,"open":203534.48746731752,"high":204005.9983100435,"low":203471.0650620019,"close":203749.57373876811},{"time":1783690980,"open":203749.57373876811,"high":204040.84080890092,"low":203628.52354053396,"close":203804.8117587053},{"time":1783691040,"open":203804.8117587053,"high":204110.52580661574,"low":203621.67992459724,"close":203851.16059878396},{"time":1783691100,"open":203851.17100701903,"high":204196.05872965558,"low":203711.89483749133,"close":203886.75852969813},{"time":1783691160,"open":203886.75852969813,"high":204265.74373092837,"low":203769.6404320533,"close":204049.4004471016},{"time":1783691220,"open":204049.4004471016,"high":204319.5912319119,"low":203961.67270613872,"close":204101.476488818},{"time":1783691280,"open":204101.476488818,"high":204306.9212316805,"low":204002.63371835134,"close":204120.44065355993},{"time":1783691340,"open":204120.44065355993,"high":204515.97623549888,"low":199266.69299829548,"close":204219.0538833936},{"time":1783691400,"open":204219.05620599538,"high":204395.61355791023,"low":204075.4384178763,"close":204218.62601855557},{"time":1783691460,"open":204218.62601855557,"high":204582.4960634491,"low":204054.8928476227,"close":204341.59713805997},{"time":1783691520,"open":204341.59713805997,"high":205022.77857649824,"low":204341.59713805997,"close":204664.6028042763},{"time":1783691580,"open":204664.6028042763,"high":204908.74857311862,"low":204261.64006116294,"close":204585.14146308356},{"time":1783691640,"open":204585.14146308356,"high":204763.04356880017,"low":204278.04888380156,"close":204511.68738583522},{"time":1783691700,"open":204592.39512929833,"high":204592.39512929833,"low":204203.91237994848,"close":204385.8012522225},{"time":1783691760,"open":204385.8012522225,"high":204637.88174975332,"low":204243.0297273008,"close":204393.08542633828},{"time":1783691820,"open":204393.08542633828,"high":204454.0942436913,"low":204022.67811513433,"close":204213.2998737558},{"time":1783691880,"open":204213.2998737558,"high":204444.58799337773,"low":204020.77999212497,"close":204186.00894798155},{"time":1783691940,"open":204186.00894798155,"high":204463.60049400484,"low":204034.44883709983,"close":204223.59417066688},{"time":1783692000,"open":204223.5764347186,"high":204384.3639914799,"low":203972.11406256165,"close":204142.23733817728},{"time":1783692060,"open":204142.23733817728,"high":204416.05148977315,"low":203976.10255802475,"close":204150.41114479356},{"time":1783692120,"open":204150.41114479356,"high":204450.90773789573,"low":204094.32006670124,"close":204226.68211143708},{"time":1783692180,"open":204226.68211143708,"high":204267.12024779487,"low":203892.21239429223,"close":204037.40152120023},{"time":1783692240,"open":204037.40152120023,"high":204219.589000355,"low":203665.23137368195,"close":203892.5262984635},{"time":1783692300,"open":203972.96466754953,"high":204037.04640475233,"low":203730.08124736763,"close":203845.96483139638},{"time":1783692360,"open":203845.96483139638,"high":204163.84640251804,"low":203778.50329911735,"close":203933.91678302136},{"time":1783692420,"open":203933.91678302136,"high":204087.7664038586,"low":203569.7354723726,"close":203813.76767134413},{"time":1783692480,"open":203813.76767134413,"high":203846.84640810377,"low":203465.41854752306,"close":203599.3439529518},{"time":1783692540,"open":203599.3439529518,"high":203846.84640810377,"low":203456.8764750798,"close":203631.12803754152},{"time":1783692600,"open":203631.12542755774,"high":203792.95379699537,"low":203409.71942963472,"close":203534.75183225685},{"time":1783692660,"open":203534.75183225685,"high":203742.23379853918,"low":203326.00586496133,"close":203463.21227488256},{"time":1783692720,"open":203463.21227488256,"high":203875.3737944867,"low":203419.92669120597,"close":203652.57359518245},{"time":1783692780,"open":203652.57359518245,"high":203777.10379747782,"low":203449.3621631259,"close":203604.04576841366},{"time":1783692840,"open":203604.04576841366,"high":203659.81380104786,"low":203306.9857553705,"close":203426.85080586834},{"time":1783692900,"open":203426.8499029391,"high":203615.4328986324,"low":203194.65270502944,"close":203388.18734955505},{"time":1783692960,"open":203388.18734955505,"high":203672.49289664236,"low":203344.93680806633,"close":203458.06197652212},{"time":1783693020,"open":203458.06197652212,"high":203672.49289664236,"low":203375.53077854888,"close":203471.6348749222},{"time":1783693080,"open":203471.6348749222,"high":203593.2428994063,"low":202979.46752081256,"close":203218.66469867984},{"time":1783693140,"open":203218.66469867984,"high":203355.49290769818,"low":202870.40131309492,"close":203061.62132320632},{"time":1783693200,"open":203061.62780551065,"high":203257.229399674,"low":202870.7006414333,"close":203014.53960951924},{"time":1783693260,"open":203014.53960951924,"high":203177.97939990804,"low":202459.943465611,"close":202799.6571081534},{"time":1783693320,"open":202799.6571081534,"high":203054.34940027317,"low":202680.9968727304,"close":202785.83476729062},{"time":1783693380,"open":202785.83476729062,"high":203168.46939993612,"low":202682.127871583,"close":202931.25042742203},{"time":1783693440,"open":202931.25042742203,"high":203254.05939968335,"low":202931.25042742203,"close":203044.7237343025},{"time":1783693500,"open":203204.85631778275,"high":203322.35457620092,"low":202984.04357020854,"close":203111.66977228146},{"time":1783693560,"open":203111.66977228146,"high":203388.97707688122,"low":203037.68614829404,"close":203180.88763973792},{"time":1783693620,"open":203180.88763973792,"high":203328.6995762657,"low":202997.94317763497,"close":203111.99656829613},{"time":1783693680,"open":203111.99656829613,"high":203522.22207824184,"low":202989.75215463736,"close":203256.69216312107},{"time":1783693740,"open":203256.69216312107,"high":203541.2570784362,"low":203256.69216312107,"close":203379.46880940744},{"time":1783693800,"open":203379.45840782678,"high":203503.17667013942,"low":203159.3186556159,"close":203326.37481007472},{"time":1783693860,"open":203326.37481007472,"high":203750.6316600105,"low":203299.77953503348,"close":203529.94310682878},{"time":1783693920,"open":203529.94310682878,"high":204067.8816470247,"low":202421.8042565841,"close":203427.93305908373},{"time":1783693980,"open":203427.93305908373,"high":203427.93305908373,"low":202043.95362986883,"close":202569.94292059637},{"time":1783694040,"open":202569.94292059637,"high":203312.8266779309,"low":202569.94292059637,"close":202988.12322657293},{"time":1783694100,"open":203148.08691280577,"high":203450.8212453623,"low":202903.97493180836,"close":203141.44321959774},{"time":1783694160,"open":203141.44321959774,"high":203450.8212453623,"low":202719.66387226636,"close":203086.38739527634},{"time":1783694220,"open":203086.38739527634,"high":203355.57124712013,"low":202979.3462534729,"close":203103.18636375666},{"time":1783694280,"open":203103.18636375666,"high":203571.47124313572,"low":203103.18636375666,"close":203306.03767119537},{"time":1783694340,"open":203306.03767119537,"high":203622.27124219824,"low":203286.4197483963,"close":203415.16488842844},{"time":1783694400,"open":203415.17564417963,"high":203736.58201283467,"low":203340.63940870782,"close":203499.2178109482},{"time":1783694460,"open":203499.2178109482,"high":203562.06388514317,"low":203165.47320581583,"close":203322.02947631176},{"time":1783694520,"open":203322.02947631176,"high":203565.13200693316,"low":203142.21854363545,"close":203364.77168412964},{"time":1783694580,"open":203364.77168412964,"high":203708.0070118511,"low":203269.00315882612,"close":203453.46913606615},{"time":1783694640,"open":203453.46913606615,"high":203584.18200758888,"low":203280.97649653157,"close":203386.7791912426},{"time":1783694700,"open":203386.7794395767,"high":203634.98225797465,"low":203298.8078512256,"close":203432.39653735844},{"time":1783694760,"open":203432.39653735844,"high":203577.8322559377,"low":203226.68212573792,"close":203345.02190765782},{"time":1783694820,"open":203345.02190765782,"high":203441.30725107167,"low":203168.2572413396,"close":203263.7906848514},{"time":1783694880,"open":203263.7906848514,"high":203498.45725310862,"low":203116.2824894871,"close":203272.49373700743},{"time":1783694940,"open":203272.49373700743,"high":203558.78225525873,"low":203136.97923144465,"close":203306.49272823232},{"time":1783695000,"open":203306.48873317052,"high":203549.253255087,"low":203045.7180837852,"close":203255.113795633},{"time":1783695060,"open":203255.113795633,"high":203327.00325153285,"low":202930.77724598697,"close":203079.40710869466},{"time":1783695120,"open":203079.40710869466,"high":203333.3532516344,"low":202971.59368106638,"close":203075.428597354},{"time":1783695180,"open":203075.428597354,"high":203184.12824924805,"low":202926.00074512017,"close":203015.21317014817},{"time":1783695240,"open":203015.21317014817,"high":203231.75325000964,"low":202918.92476604859,"close":203027.549680198},{"time":1783695300,"open":202947.61909139206,"high":203151.74226762366,"low":202778.54099636525,"close":202885.70080554436},{"time":1783695360,"open":202885.70080554436,"high":203002.57601412298,"low":202637.03823279054,"close":202777.4930501308},{"time":1783695420,"open":202777.4930501308,"high":202926.40601233538,"low":202625.0064542973,"close":202742.3525087219},{"time":1783695480,"open":202742.3525087219,"high":202983.53351367608,"low":202577.2841944851,"close":202736.9142949741},{"time":1783695540,"open":202736.9142949741,"high":202881.97351129263,"low":202570.8909570293,"close":202663.81017299907},{"time":1783695600,"open":202663.81435154338,"high":202935.9314467137,"low":202545.74017685198,"close":202704.87055259678},{"time":1783695660,"open":202704.87055259678,"high":203002.58019965197,"low":202612.24066994333,"close":202775.58966627193},{"time":1783695720,"open":202775.58966627193,"high":203170.7889570677,"low":202767.8715961814,"close":202922.96082819806},{"time":1783695780,"open":202922.96082819806,"high":203107.3139542693,"low":202792.7126096403,"close":202895.1229145363},{"time":1783695840,"open":202895.1229145363,"high":203126.35645510882,"low":202795.60840037742,"close":202898.61305703176},{"time":1783695900,"open":203138.34039363463,"high":203487.09787222068,"low":203028.66666217818,"close":203161.07140255583},{"time":1783695960,"open":203161.07140255583,"high":203379.06287335034,"low":203023.61399704867,"close":203124.64829175267},{"time":1783696020,"open":203124.64829175267,"high":203515.69537192164,"low":203093.11271180856,"close":203263.62444187107},{"time":1783696080,"open":203263.62444187107,"high":203588.77787115745,"low":203222.35287248134,"close":203347.1361391843},{"time":1783696140,"open":203347.1361391843,"high":203550.64787155617,"low":203237.88654982657,"close":203370.81146788644},{"time":1783696200,"open":203370.8047217575,"high":203582.4161180755,"low":203301.42980533442,"close":203392.24350584246},{"time":1783696260,"open":203392.24350584246,"high":203582.4161180755,"low":203173.18591092946,"close":203309.7076073487},{"time":1783696320,"open":203309.7076073487,"high":203426.71862486828,"low":203170.61213604175,"close":203267.89948901194},{"time":1783696380,"open":203267.89948901194,"high":203391.76612639322,"low":203098.4193391914,"close":203229.17833777418},{"time":1783696440,"open":203229.17833777418,"high":203331.39362902715,"low":203103.97996394878,"close":203177.66223267867},{"time":1783696500,"open":203193.64939670265,"high":203595.2573805323,"low":203127.71778979394,"close":203336.32923820658},{"time":1783696560,"open":203336.32923820658,"high":203944.80986787967,"low":203336.32923820658,"close":203647.25996433795},{"time":1783696620,"open":203647.25996433795,"high":203859.0106209853,"low":203556.0964119484,"close":203666.4886084008},{"time":1783696680,"open":203666.4886084008,"high":203795.4556232858,"low":203500.0519939784,"close":203627.7508978849},{"time":1783696740,"open":203627.7508978849,"high":203674.7011276567,"low":203316.96360552686,"close":203442.23750318878},{"time":1783696800,"open":203442.24104006315,"high":203731.90416749648,"low":203376.69868903188,"close":203488.01511493511},{"time":1783696860,"open":203488.01511493511,"high":203909.8581641489,"low":203488.01511493511,"close":203702.75921256695},{"time":1783696920,"open":203702.75921256695,"high":203789.10366642047,"low":203455.14619787404,"close":203588.6116298665},{"time":1783696980,"open":203588.6116298665,"high":203833.59216558357,"low":203389.17251931116,"close":203564.42640119535},{"time":1783697040,"open":203564.42640119535,"high":203839.94766546402,"low":203542.57616910076,"close":203652.98184797386},{"time":1783697100,"open":203636.96101344118,"high":203995.49712040924,"low":203591.6399400142,"close":203802.60731143504},{"time":1783697160,"open":203802.60731143504,"high":204011.38462018498,"low":203705.35732169315,"close":203820.46378691206},{"time":1783697220,"open":203820.46378691206,"high":203941.47962117175,"low":203650.70630821056,"close":203726.7255809227},{"time":1783697280,"open":203726.7255809227,"high":203833.44462269678,"low":203531.51857695877,"close":203617.977284677},{"time":1783697340,"open":203617.977284677,"high":203788.9596233247,"low":203502.00362550226,"close":203586.37882781785},{"time":1783697400,"open":203586.37415332705,"high":203855.68244170846,"low":203546.67796998008,"close":203703.52178260594},{"time":1783697460,"open":203703.52178260594,"high":203820.72994300438,"low":203430.74072040204,"close":203582.80217179435},{"time":1783697520,"open":203582.80217179435,"high":203731.7599463031,"low":203451.7268816858,"close":203545.7800026747},{"time":1783697580,"open":203545.7800026747,"high":203699.98494748122,"low":203406.02341409487,"close":203512.40193018067},{"time":1783697640,"open":203512.40193018067,"high":203690.45244783463,"low":203367.9646407881,"close":203497.33279618487},{"time":1783697700,"open":203497.33371794058,"high":203617.37087284372,"low":203180.54713726722,"close":203342.59223062443},{"time":1783697760,"open":203342.59223062443,"high":203417.18837935908,"low":203175.2517157855,"close":203269.1336472372},{"time":1783697820,"open":203269.1336472372,"high":203458.49587801466,"low":203179.9864830805,"close":203257.2042093175},{"time":1783697880,"open":203257.2042093175,"high":203499.8033766702,"low":203191.5305926283,"close":203297.61756376742},{"time":1783697940,"open":203297.61756376742,"high":203414.0108794625,"low":203143.71021492328,"close":203216.68597966133},{"time":1783698000,"open":203216.68679676953,"high":203414.01169736413,"low":203184.66371864604,"close":203260.01623005376},{"time":1783698060,"open":203260.01623005376,"high":203337.75169953954,"low":203045.18186370732,"close":203158.2745990803},{"time":1783698120,"open":203158.2745990803,"high":203309.15420035532,"low":202943.2040363855,"close":203086.3079943661},{"time":1783698180,"open":203086.3079943661,"high":203204.2967033465,"low":202964.5562057957,"close":203050.39012265293},{"time":1783698240,"open":203050.39012265293,"high":203229.71670262137,"low":202977.00113857066,"close":203070.4960653214},{"time":1783698300,"open":202750.95787697635,"high":202894.0654752639,"low":202629.59596437623,"close":202736.55837936688},{"time":1783698360,"open":202736.55837936688,"high":203040.00047560572,"low":202700.76504981107,"close":202837.40698415707},{"time":1783698420,"open":202837.40698415707,"high":202925.7904753382,"low":202604.8210483408,"close":202719.1310820371},{"time":1783698480,"open":202719.1310820371,"high":202957.5154754125,"low":202719.1310820371,"close":202837.83750970033},{"time":1783698540,"open":202837.83750970033,"high":203055.86297564287,"low":202783.535575005,"close":202895.44151807463},{"time":1783698600,"open":202895.43569143745,"high":202967.02714674172,"low":202732.32560293196,"close":202825.41443834294},{"time":1783698660,"open":202825.41443834294,"high":202941.6471474111,"low":202720.61899627396,"close":202816.02686100622},{"time":1783698720,"open":202816.02686100622,"high":203052.6846444825,"low":202728.23307803992,"close":202869.88458128288},{"time":1783698780,"open":202869.88458128288,"high":203087.5821435621,"low":202804.97585101583,"close":202918.9120556881},{"time":1783698840,"open":202918.9120556881,"high":203097.09964331106,"low":202889.30089879176,"close":202968.7889271833},{"time":1783698900,"open":203128.74066891373,"high":203316.94690088715,"low":203045.17553805094,"close":203140.54299310167},{"time":1783698960,"open":203140.54299310167,"high":203327.00250254397,"low":203019.7523495078,"close":203118.30536667336},{"time":1783699020,"open":203118.30536667336,"high":203238.1025014498,"low":202992.16699842282,"close":203069.55783061992},{"time":1783699080,"open":203069.55783061992,"high":203190.4775008636,"low":202978.51449825478,"close":203051.88715442855},{"time":1783699140,"open":203051.88715442855,"high":203314.30250238764,"low":203005.88299859164,"close":203114.59961699884},{"time":1783699200,"open":203114.593366644,"high":203365.09624494944,"low":203114.593366644,"close":203218.06621831996},{"time":1783699260,"open":203218.06621831996,"high":203374.62124477356,"low":203080.20350020987,"close":203204.19347796912},{"time":1783699320,"open":203204.19347796912,"high":203304.77124606332,"low":202887.9572537596,"close":203051.33006445187},{"time":1783699380,"open":203051.33006445187,"high":203063.4712505188,"low":202853.6193754613,"close":202945.31888783},{"time":1783699440,"open":202945.31888783,"high":203174.59624846696,"low":202890.20415545872,"close":202974.1361085848},{"time":1783699500,"open":202974.1321068852,"high":203260.31723954226,"low":202948.18300145952,"close":203080.48537653868},{"time":1783699560,"open":203080.48537653868,"high":203203.16724172424,"low":202923.54500240018,"close":203037.8436335602},{"time":1783699620,"open":203037.8436335602,"high":203196.81724196667,"low":202849.14733272177,"close":203010.41940723817},{"time":1783699680,"open":203010.41940723817,"high":203260.31723954226,"low":202940.4302562226,"close":203063.77260170807},{"time":1783699740,"open":203063.77260170807,"high":203320.64223723905,"low":203028.5422483914,"close":203112.23830695116},{"time":1783699800,"open":203112.247561646,"high":203307.95150133595,"low":202955.11162439315,"close":203113.46305704254},{"time":1783699860,"open":203113.46305704254,"high":203441.30150232065,"low":202913.8293042714,"close":203160.10063439622},{"time":1783699920,"open":203160.10063439622,"high":203304.7765013125,"low":202992.49303187054,"close":203103.8900318308},{"time":1783699980,"open":203103.8900318308,"high":203365.10150175795,"low":203059.32001355462,"close":203171.34688942658},{"time":1783700040,"open":203171.34688942658,"high":203380.97650187518,"low":203142.69275011556,"close":203232.25682745973},{"time":1783700100,"open":203232.24932647287,"high":203561.94399005623,"low":203180.66075552904,"close":203349.88438205133},{"time":1783700160,"open":203349.88438205133,"high":203727.04398518184,"low":203285.65549821337,"close":203451.70460236428},{"time":1783700220,"open":203451.70460236428,"high":203567.08504496218,"low":203301.5622477437,"close":203384.84791224348},{"time":1783700280,"open":203384.84791224348,"high":203431.76899389952,"low":203211.10650041432,"close":203293.11521508812},{"time":1783700340,"open":203293.11521508812,"high":203476.21899258718,"low":203185.7171318905,"close":203314.90100628513},{"time":1783700400,"open":203314.91100990187,"high":203469.8790040162,"low":203185.89722274838,"close":203298.7591846574},{"time":1783700460,"open":203298.7591846574,"high":203330.1790012671,"low":203096.21324666296,"close":203184.51193058846},{"time":1783700520,"open":203184.51193058846,"high":203323.82900114215,"low":203105.3889968435,"close":203189.28943166242},{"time":1783700580,"open":203189.28943166242,"high":203263.50399995502,"low":203091.48249656986,"close":203142.20586906528},{"time":1783700640,"open":203142.20586906528,"high":203257.15399983007,"low":203056.1764958751,"close":203124.880718253},{"time":1783700700,"open":203124.87722092588,"high":203247.62550020206,"low":203004.62814712935,"close":203071.0594509721},{"time":1783700760,"open":203071.0594509721,"high":203234.9255001708,"low":202987.8040030751,"close":203105.1097817004},{"time":1783700820,"open":203105.1097817004,"high":203273.02550026457,"low":203025.66825352993,"close":203117.4929653511},{"time":1783700880,"open":203117.4929653511,"high":203298.42550032708,"low":203009.6873681716,"close":203111.15711358903},{"time":1783700940,"open":203111.15711358903,"high":203219.05050013174,"low":202975.59483978033,"close":203075.72717091846},{"time":1783701000,"open":203075.7316703468,"high":203219.05500273564,"low":202967.38948338357,"close":203049.35448165657},{"time":1783701060,"open":203049.35448165657,"high":203285.730004377,"low":203016.39474774664,"close":203126.70678457562},{"time":1783701120,"open":203126.70678457562,"high":203282.55500429883,"low":203033.63499817107,"close":203115.92241108717},{"time":1783701180,"open":203115.92241108717,"high":203234.93000312644,"low":202973.02367898668,"close":203063.31502483413},{"time":1783701240,"open":203063.31502483413,"high":203301.6050047678,"low":203038.03412324964,"close":203120.25195771115},{"time":1783701300,"open":202960.31780410543,"high":203119.32055533206,"low":202883.57207098271,"close":202965.96747695378},{"time":1783701360,"open":202965.96747695378,"high":203046.3530524383,"low":202597.64216127963,"close":202867.60665618407},{"time":1783701420,"open":202867.60665618407,"high":202867.60665618407,"low":202400.46375182355,"close":202550.54249494255},{"time":1783701480,"open":202550.54249494255,"high":202643.44553645974,"low":202309.34954821013,"close":202450.0440305664},{"time":1783701540,"open":202450.0440305664,"high":202656.135536963,"low":202285.58752226774,"close":202427.19524957647},{"time":1783701600,"open":202427.18417152762,"high":203177.5248135287,"low":202427.18417152762,"close":202560.2129891748},{"time":1783701660,"open":202560.2129891748,"high":202846.47444351696,"low":202537.74982482597,"close":202677.17890023344},{"time":1783701720,"open":202677.17890023344,"high":202865.50944323014,"low":202641.6557444475,"close":202719.27338877358},{"time":1783701780,"open":202719.27338877358,"high":202897.2344427521,"low":202637.4916136611,"close":202745.81672838167},{"time":1783701840,"open":202745.81672838167,"high":202875.0269430867,"low":202608.64086936862,"close":202697.8713994055},{"time":1783701900,"open":203177.06384713625,"high":203306.93819977503,"low":203052.79387282018,"close":203157.26109522945},{"time":1783701960,"open":203157.26109522945,"high":203443.67819856424,"low":203112.6720014952,"close":203231.92878754545},{"time":1783702020,"open":203231.92878754545,"high":203370.53819921188,"low":203140.7355373639,"close":203221.34433468542},{"time":1783702080,"open":203221.34433468542,"high":203456.3981984516,"low":203140.3243685746,"close":203288.07930972398},{"time":1783702140,"open":203288.07930972398,"high":203421.41819876133,"low":203187.16797381832,"close":203277.3660762462},{"time":1783702200,"open":203277.36827614036,"high":203674.07140071152,"low":203225.86996137036,"close":203371.16272860672},{"time":1783702260,"open":203371.16272860672,"high":203790.3004009402,"low":203371.16272860672,"close":203553.954642033},{"time":1783702320,"open":203553.954642033,"high":203952.48040125926,"low":203553.954642033,"close":203747.57253811552},{"time":1783702380,"open":203747.57253811552,"high":203831.64040102152,"low":203528.2352601483,"close":203653.23464181958},{"time":1783702440,"open":203653.23464181958,"high":203796.6604009527,"low":203520.73180040985,"close":203608.31274611223},{"time":1783702500,"open":203768.38022408372,"high":203858.21844992595,"low":203637.9894516005,"close":203715.775628368},{"time":1783702560,"open":203715.775628368,"high":204080.99344823204,"low":203662.9402514108,"close":203849.206985924},{"time":1783702620,"open":203849.206985924,"high":204182.83344745767,"low":203849.206985924,"close":204007.1515180515},{"time":1783702680,"open":204007.1515180515,"high":204389.69594588477,"low":203907.53424148957,"close":204096.85330841647},{"time":1783702740,"open":204096.85330841647,"high":204208.2934472641,"low":203949.56416565058,"close":204055.1414762427},{"time":1783702800,"open":204055.14160317433,"high":204160.01741628477,"low":203896.9177764649,"close":203964.92980559444},{"time":1783702860,"open":203964.92980559444,"high":204143.95487769812,"low":203827.67737898245,"close":203951.56723301133},{"time":1783702920,"open":203951.56723301133,"high":204036.4385754908,"low":203810.32299803896,"close":203875.28928360442},{"time":1783702980,"open":203875.28928360442,"high":204065.08107529083,"low":203795.17325217524,"close":203861.15151969224},{"time":1783703040,"open":203861.15151969224,"high":204173.2860745354,"low":203836.526434981,"close":203959.48180716965},{"time":1783703100,"open":203799.26668481313,"high":203917.50300233398,"low":203641.60619827188,"close":203740.63838674795},{"time":1783703160,"open":203740.63838674795,"high":203888.8830019126,"low":203627.42339806305,"close":203693.44629381612},{"time":1783703220,"open":203693.44629381612,"high":203768.04300013345,"low":203546.8103968762,"close":203621.5682581983},{"time":1783703280,"open":203621.5682581983,"high":203764.86300008663,"low":203552.24265390605,"close":203602.1591580717},{"time":1783703340,"open":203602.1591580717,"high":203739.42299971206,"low":203449.05185460602,"close":203523.52673317815},{"time":1783703400,"open":203523.51973775023,"high":203631.2959989878,"low":203153.7868612705,"close":203297.03501080498},{"time":1783703460,"open":203297.03501080498,"high":203510.4560013621,"low":203242.03220663618,"close":203341.20978794506},{"time":1783703520,"open":203341.20978794506,"high":203504.09600148708,"low":203291.80596735937,"close":203339.9981337107},{"time":1783703580,"open":203339.9981337107,"high":203542.25600073728,"low":203228.2768035182,"close":203327.20106710537},{"time":1783703640,"open":203327.20106710537,"high":203469.11600217436,"low":203192.69718947465,"close":203278.3885287505},{"time":1783703700,"open":203278.39032347436,"high":203497.7377982725,"low":203164.87167292624,"close":203287.37901803615},{"time":1783703760,"open":203287.37901803615,"high":203440.4977988918,"low":203181.09897525643,"close":203262.55729714717},{"time":1783703820,"open":203262.55729714717,"high":203380.0777995455,"low":203160.2720780267,"close":203207.34341488694},{"time":1783703880,"open":203207.34341488694,"high":203335.5578000272,"low":203084.64945486668,"close":203142.10257167442},{"time":1783703940,"open":203142.10257167442,"high":203326.01780013042,"low":202992.400262325,"close":203085.98311411552},{"time":1783704000,"open":203085.98950910117,"high":203221.08420050546,"low":202884.00419353816,"close":203004.12123441536},{"time":1783704060,"open":203004.12123441536,"high":203284.68420182006,"low":202946.45815569622,"close":203081.85991644257},{"time":1783704120,"open":203081.85991644257,"high":203326.02420267454,"low":203045.72621885207,"close":203116.87140847577},{"time":1783704180,"open":203116.87140847577,"high":203265.60420142568,"low":203022.07961035531,"close":203104.89003257675},{"time":1783704240,"open":203104.89003257675,"high":203405.52420431777,"low":203047.16462611526,"close":203141.66388038054},{"time":1783704300,"open":203141.66528142418,"high":203554.98561130132,"low":203141.66528142418,"close":203325.94212001553},{"time":1783704360,"open":203325.94212001553,"high":203504.10560989875,"low":203225.7286961157,"close":203345.10615561128},{"time":1783704420,"open":203345.10615561128,"high":203520.00561033704,"low":203296.80813442828,"close":203380.21690003684},{"time":1783704480,"open":203380.21690003684,"high":203523.18561042473,"low":203344.94660551127,"close":203394.86959702105},{"time":1783704540,"open":203394.86959702105,"high":203485.02560937277,"low":203272.09280350295,"close":203351.9354622094},{"time":1783704600,"open":203351.93205612496,"high":203443.68220061195,"low":203170.58579694614,"close":203255.7639793512},{"time":1783704660,"open":203255.7639793512,"high":203354.6421996488,"low":203064.12352779036,"close":203160.90195386927},{"time":1783704720,"open":203160.90195386927,"high":203264.58707310774,"low":202991.14617069546,"close":203073.74731280407},{"time":1783704780,"open":203073.74731280407,"high":203208.36219806652,"low":202927.04853871212,"close":203015.0275513562},{"time":1783704840,"open":203015.0275513562,"high":203221.08219820412,"low":202944.85201465123,"close":203035.52299308818},{"time":1783704900,"open":202636.47067165904,"high":202834.36017280573,"low":202603.08445983406,"close":202671.7852918316},{"time":1783704960,"open":202671.7852918316,"high":202821.66517295135,"low":202562.86700620412,"close":202660.01221802738},{"time":1783705020,"open":202660.01221802738,"high":202758.19017367964,"low":202521.88606776472,"close":202566.9951630568},{"time":1783705080,"open":202566.9951630568,"high":202745.4951738253,"low":202489.62795402898,"close":202561.29569148694},{"time":1783705140,"open":202561.29569148694,"high":202729.62642400735,"low":202485.76355581766,"close":202548.20232615588},{"time":1783705200,"open":202548.20623728758,"high":202761.367838891,"low":202492.67505306826,"close":202571.26601976997},{"time":1783705260,"open":202571.26601976997,"high":202707.41408846818,"low":202486.03643913817,"close":202540.01794924852},{"time":1783705320,"open":202540.01794924852,"high":202707.41408846818,"low":202425.56890572113,"close":202506.88815278868},{"time":1783705380,"open":202506.88815278868,"high":202770.8890889656,"low":202506.88815278868,"close":202589.86448945006},{"time":1783705440,"open":202589.86448945006,"high":202770.8890889656,"low":202511.92230395693,"close":202578.6344316509},{"time":1783705500,"open":202419.06218465115,"high":202576.28165146985,"low":202308.35014634303,"close":202400.5015088074},{"time":1783705560,"open":202400.5015088074,"high":202519.19915065225,"low":202303.0784600568,"close":202410.9266290218},{"time":1783705620,"open":202410.9266290218,"high":202538.2266509248,"low":202292.9887410075,"close":202362.66228019152},{"time":1783705680,"open":202362.66228019152,"high":202630.192902242,"low":202337.5568727424,"close":202445.5836504281},{"time":1783705740,"open":202445.5836504281,"high":202703.1316532867,"low":202441.47181203897,"close":202517.27564240046},{"time":1783705800,"open":202517.27918011692,"high":202734.847695258,"low":202483.10313783408,"close":202579.22222445006},{"time":1783705860,"open":202579.22222445006,"high":202630.19644193098,"low":202368.57226070395,"close":202441.89660362565},{"time":1783705920,"open":202441.89660362565,"high":202636.53894213264,"low":202346.7908616553,"close":202436.21209786608},{"time":1783705980,"open":202436.21209786608,"high":202627.02519183018,"low":202366.00572591822,"close":202424.77051272854},{"time":1783706040,"open":202424.77051272854,"high":202569.94269001542,"low":202285.09097380482,"close":202383.9983419041},{"time":1783706100,"open":202463.76908764092,"high":202738.6167285738,"low":202463.2648920099,"close":202543.79514176233},{"time":1783706160,"open":202543.79514176233,"high":202776.68672936785,"low":202522.56947406766,"close":202578.93599966212},{"time":1783706220,"open":202578.93599966212,"high":202729.0992283753,"low":202355.77495253185,"close":202470.49159265752},{"time":1783706280,"open":202470.49159265752,"high":202618.06172605936,"low":202305.7242586317,"close":202411.14364224506},{"time":1783706340,"open":202411.14364224506,"high":202519.71422400812,"low":202300.43101943444,"close":202338.94917013077},{"time":1783706400,"open":202338.93430398556,"high":202700.53183506746,"low":202239.30382701338,"close":202427.3145883709},{"time":1783706460,"open":202427.3145883709,"high":202789.36183039373,"low":202427.3145883709,"close":202577.14013992387},{"time":1783706520,"open":202577.14013992387,"high":202881.3643255531,"low":202577.14013992387,"close":202674.31089342615},{"time":1783706580,"open":202674.31089342615,"high":202881.3643255531,"low":202595.0000818021,"close":202696.36653130798},{"time":1783706640,"open":202696.36653130798,"high":202760.809331896,"low":202548.88282167682,"close":202614.10425018947},{"time":1783706700,"open":202614.1201338055,"high":202821.10272856662,"low":202567.26304913114,"close":202652.60026252674},{"time":1783706760,"open":202652.60026252674,"high":202843.3102291391,"low":202467.70917632093,"close":202596.13564216075},{"time":1783706820,"open":202596.13564216075,"high":202821.10272856662,"low":202544.23574188843,"close":202623.08771393212},{"time":1783706880,"open":202623.08771393212,"high":202824.27522864842,"low":202574.91838907218,"close":202664.75969983442},{"time":1783706940,"open":202664.75969983442,"high":202859.17272954804,"low":202614.2557232343,"close":202712.1068234414},{"time":1783707000,"open":202712.110923971,"high":203071.7343428318,"low":202649.00691871176,"close":202815.45851024336},{"time":1783707060,"open":202815.45851024336,"high":202916.2818356798,"low":202676.0601246278,"close":202750.10724001395},{"time":1783707120,"open":202750.10724001395,"high":202865.52183334448,"low":202505.83301998573,"close":202597.79495372012},{"time":1783707180,"open":202597.79495372012,"high":202725.9318269223,"low":202447.02003968,"close":202527.14403827977},{"time":1783707240,"open":202527.14403827977,"high":202710.0693261925,"low":202444.1579461018,"close":202522.98580596628},{"time":1783707300,"open":202522.9837617198,"high":202671.99727869037,"low":202417.35400958592,"close":202496.8456875591},{"time":1783707360,"open":202496.8456875591,"high":202608.54727641167,"low":202375.18994765097,"close":202447.56297965237},{"time":1783707420,"open":202447.56297965237,"high":202637.09977743708,"low":202420.11849568327,"close":202498.79936438325},{"time":1783707480,"open":202498.79936438325,"high":202687.85977926006,"low":202403.95274406392,"close":202487.59715396102},{"time":1783707540,"open":202487.59715396102,"high":202671.99727869037,"low":202399.39964618118,"close":202501.7576555802},{"time":1783707600,"open":202501.75975845748,"high":202710.06938509806,"low":202492.46760002352,"close":202569.99613697798},{"time":1783707660,"open":202569.99613697798,"high":202754.4843871544,"low":202531.32272809837,"close":202585.8834121046},{"time":1783707720,"open":202585.8834121046,"high":202814.76188994513,"low":202552.72573419387,"close":202639.46766679615},{"time":1783707780,"open":202639.46766679615,"high":202773.51938803567,"low":202603.95071970546,"close":202639.9591546419},{"time":1783707840,"open":202639.9591546419,"high":202846.48689141392,"low":202562.4872375377,"close":202667.285215941},{"time":1783707900,"open":202507.57374728224,"high":202797.40778494396,"low":202468.16044504702,"close":202592.95837491826},{"time":1783707960,"open":202592.95837491826,"high":202680.29420317258,"low":202390.0117610486,"close":202486.14454082257},{"time":1783708020,"open":202486.14454082257,"high":202683.4642032383,"low":202418.3588665431,"close":202507.97181795834},{"time":1783708080,"open":202507.97181795834,"high":202702.48420363275,"low":202478.69795031115,"close":202523.8432460848},{"time":1783708140,"open":202523.8432460848,"high":202651.76420258093,"low":202445.06719446025,"close":202475.8996349819},{"time":1783708200,"open":202475.89913466596,"high":202613.72370113552,"low":202377.08143599515,"close":202455.40039275782},{"time":1783708260,"open":202455.40039275782,"high":202635.91370154088,"low":202359.67574620678,"close":202425.89267259534},{"time":1783708320,"open":202425.89267259534,"high":202594.7037007881,"low":202320.70439250208,"close":202413.34486315513},{"time":1783708380,"open":202413.34486315513,"high":202673.95370223574,"low":202337.64989831945,"close":202455.11473914582},{"time":1783708440,"open":202455.11473914582,"high":202651.7637018304,"low":202410.62019023983,"close":202485.8021425532},{"time":1783708500,"open":202485.80164288325,"high":202654.933201801,"low":202426.95845503788,"close":202505.86267749427},{"time":1783708560,"open":202505.86267749427,"high":202591.53320079934,"low":202381.50033695283,"close":202458.0689486597},{"time":1783708620,"open":202458.0689486597,"high":202597.8732008995,"low":202350.56186194942,"close":202413.69118374214},{"time":1783708680,"open":202413.69118374214,"high":202547.15320009817,"low":202293.9040536768,"close":202395.39346574878},{"time":1783708740,"open":202395.39346574878,"high":202585.19320069917,"low":202280.73913909,"close":202398.01422811378},{"time":1783708800,"open":202398.01642991297,"high":202575.68540428087,"low":202283.32427869548,"close":202381.2690342933},{"time":1783708860,"open":202381.2690342933,"high":202566.17540402716,"low":202349.31075182892,"close":202400.37314086605},{"time":1783708920,"open":202400.37314086605,"high":202502.7754023358,"low":202240.89950656818,"close":202331.51458986453},{"time":1783708980,"open":202331.51458986453,"high":202553.4954036889,"low":202296.94982731369,"close":202392.77413559394},{"time":1783709040,"open":202392.77413559394,"high":202502.7754023358,"low":202274.7405253612,"close":202344.63405237667},{"time":1783709100,"open":202185.04739722892,"high":202336.72902321315,"low":202064.8530778098,"close":202170.52453982073},{"time":1783709160,"open":202170.52453982073,"high":202314.55652359413,"low":202046.46614070365,"close":202128.909576668},{"time":1783709220,"open":202128.909576668,"high":202320.89152348528,"low":202048.46958027803,"close":202166.48327719377},{"time":1783709280,"open":202166.48327719377,"high":202298.7190238663,"low":202028.84802850353,"close":202096.5599628148},{"time":1783709340,"open":202096.5599628148,"high":202298.7190238663,"low":201982.4831478713,"close":202081.62034140722},{"time":1783709400,"open":202081.632585372,"high":202194.20377644774,"low":201948.5784655897,"close":202029.3434676427},{"time":1783709460,"open":202029.3434676427,"high":202197.37127658524,"low":201898.6465518861,"close":201995.94384116854},{"time":1783709520,"open":201995.94384116854,"high":202118.18377314802,"low":201767.06699266363,"close":201976.32465616256},{"time":1783709580,"open":201976.32465616256,"high":202124.518773423,"low":201875.96503763428,"close":201977.0773104774},{"time":1783709640,"open":201977.0773104774,"high":202102.3462724606,"low":201677.93629362623,"close":201778.0761233088},{"time":1783709700,"open":201778.07151099274,"high":202016.81915097497,"low":201688.43275817827,"close":201799.1395622975},{"time":1783709760,"open":201799.1395622975,"high":202083.33665234174,"low":201799.1395622975,"close":201917.66658557273},{"time":1783709820,"open":201917.66658557273,"high":202118.17915305766,"low":201860.53350159322,"close":201925.62174384296},{"time":1783709880,"open":201925.62174384296,"high":202115.01165299257,"low":201823.82802982425,"close":201907.48544609765},{"time":1783709940,"open":201907.48544609765,"high":202121.34665312275,"low":201863.81540456915,"close":201942.2306898411},{"time":1783710000,"open":201942.2248657549,"high":202099.16832405466,"low":201809.49128107255,"close":201892.90002306583},{"time":1783710060,"open":201892.90002306583,"high":202229.03582297772,"low":201803.13824169102,"close":201951.57618252782},{"time":1783710120,"open":201951.57618252782,"high":202146.68082366066,"low":201898.80556662052,"close":201983.82322294865},{"time":1783710180,"open":201983.82322294865,"high":202203.69582318785,"low":201887.069661028,"close":201967.60237580194},{"time":1783710240,"open":201967.60237580194,"high":202216.36582308277,"low":201925.42333155542,"close":202009.06497917726},{"time":1783710300,"open":202646.81919318275,"high":202864.30699761104,"low":202526.20568635498,"close":202641.43200805952},{"time":1783710360,"open":202641.43200805952,"high":202864.30699761104,"low":202578.03320357564,"close":202685.59350405924},{"time":1783710420,"open":202685.59350405924,"high":202892.9044971878,"low":202622.31590113466,"close":202730.48140173592},{"time":1783710480,"open":202730.48140173592,"high":202943.74449643536,"low":202666.82558605733,"close":202774.17542547075},{"time":1783710540,"open":202774.17542547075,"high":202950.0994963413,"low":202697.96847154334,"close":202778.61111563066},{"time":1783710600,"open":202778.60879233535,"high":203048.59966849477,"low":202702.24317262857,"close":202838.10733794392},{"time":1783710660,"open":202838.10733794392,"high":203042.24466866165,"low":202761.53151410515,"close":202867.3874168189},{"time":1783710720,"open":202867.3874168189,"high":203010.46966949597,"low":202761.81942388503,"close":202859.72405315287},{"time":1783710780,"open":202859.72405315287,"high":202991.40466999655,"low":202748.5722967486,"close":202831.12554977508},{"time":1783710840,"open":202831.12554977508,"high":202997.7596698297,"low":202802.40697495913,"close":202865.46094070334},{"time":1783710900,"open":202705.8488571416,"high":202879.31849390923,"low":202608.54115337617,"close":202696.43488425238},{"time":1783710960,"open":202696.43488425238,"high":202952.34349156742,"low":202680.91522736519,"close":202771.95556909457},{"time":1783711020,"open":202771.95556909457,"high":202917.4184926874,"low":202588.92651111967,"close":202697.34230854412},{"time":1783711080,"open":202697.34230854412,"high":202850.74349482558,"low":202561.57114918914,"close":202671.31532759088},{"time":1783711140,"open":202671.31532759088,"high":202777.71849716743,"low":202497.68860055166,"close":202590.9965022098},{"time":1783711200,"open":202591.00224943625,"high":202672.9492500786,"low":202375.33216717915,"close":202514.66914398794},{"time":1783711260,"open":202514.66914398794,"high":202618.9742502783,"low":202389.5589696763,"close":202472.50227199294},{"time":1783711320,"open":202472.50227199294,"high":202606.2742503253,"low":202314.9286349568,"close":202409.38391644103},{"time":1783711380,"open":202409.38391644103,"high":202558.6492505015,"low":202280.23350153168,"close":202404.67713715043},{"time":1783711440,"open":202404.67713715043,"high":202672.9492500786,"low":202368.81591868584,"close":202484.43967858094},{"time":1783711500,"open":202643.8763949279,"high":202835.71189928893,"low":202627.58564990532,"close":202683.3584662561},{"time":1783711560,"open":202683.3584662561,"high":202943.746898969,"low":202629.55042982695,"close":202743.17605728726},{"time":1783711620,"open":202743.17605728726,"high":202975.5218988749,"low":202719.24137945464,"close":202845.94294275806},{"time":1783711680,"open":202845.94294275806,"high":202962.81189891254,"low":202746.03475143414,"close":202837.63174329445},{"time":1783711740,"open":202837.63174329445,"high":203013.65189876195,"low":202775.08519946848,"close":202852.80662100596},{"time":1783711800,"open":202852.80349675656,"high":202956.45377308558,"low":202671.39699961845,"close":202767.39152824605},{"time":1783711860,"open":202767.39152824605,"high":203032.7137716852,"low":202722.01918710725,"close":202823.13914304652},{"time":1783711920,"open":202823.13914304652,"high":203391.77126509178,"low":202821.8150955027,"close":203107.35932434618},{"time":1783711980,"open":203107.35932434618,"high":203315.51126649216,"low":202990.19581387725,"close":203125.7787708937},{"time":1783712040,"open":203125.7787708937,"high":203382.23876526684,"low":203052.50666148218,"close":203243.3177617362},{"time":1783712100,"open":203243.31366741948,"high":203550.64216166653,"low":203079.57833110797,"close":203282.20988581373},{"time":1783712160,"open":203282.20988581373,"high":203477.5596644808,"low":203206.00310766423,"close":203298.37052342304},{"time":1783712220,"open":203298.37052342304,"high":203509.3346632572,"low":203177.66853143592,"close":203320.37289829296},{"time":1783712280,"open":203320.37289829296,"high":203493.447163869,"low":203251.90795193787,"close":203341.26685075852},{"time":1783712340,"open":203341.26685075852,"high":203474.38216460316,"low":203187.50925252103,"close":203280.53298138312},{"time":1783712400,"open":203280.5324609525,"high":203477.55914354575,"low":203158.5882524629,"close":203267.87573731874},{"time":1783712460,"open":203267.87573731874,"high":203414.00914615564,"low":203164.68158289435,"close":203264.623668116},{"time":1783712520,"open":203264.623668116,"high":203385.41164733007,"low":203079.20062249378,"close":203194.89377326416},{"time":1783712580,"open":203194.89377326416,"high":203363.16914824353,"low":203120.07665021502,"close":203224.82659992465},{"time":1783712640,"open":203224.82659992465,"high":203325.03914980948,"low":203109.5635284226,"close":203183.12666892138},{"time":1783712700,"open":202943.3439445376,"high":203078.74145008894,"low":202863.4021168968,"close":202931.45194705896},{"time":1783712760,"open":202931.45194705896,"high":203104.13145011396,"low":202818.99909879602,"close":202919.4062120681},{"time":1783712820,"open":202919.4062120681,"high":203120.0002001296,"low":202865.5955213675,"close":202948.75270511128},{"time":1783712880,"open":202948.75270511128,"high":203075.5677000858,"low":202814.5582165348,"close":202901.64227526615},{"time":1783712940,"open":202901.64227526615,"high":203018.44020002952,"low":202859.75269987318,"close":202914.60122533527},{"time":1783713000,"open":202914.60357507473,"high":203097.78630196842,"low":202784.69818544446,"close":202899.31876926954},{"time":1783713060,"open":202899.31876926954,"high":203164.43505280587,"low":202805.68545117762,"close":202962.9114465087},{"time":1783713120,"open":202962.9114465087,"high":203161.26130276598,"low":202877.75933923444,"close":202970.1892495432},{"time":1783713180,"open":202970.1892495432,"high":203158.08755272612,"low":202911.23128423904,"close":202995.05284978522},{"time":1783713240,"open":202995.05284978522,"high":203189.8250531249,"low":202907.90184989298,"close":203021.28862248166},{"time":1783713300,"open":202941.3319503243,"high":202995.59200166326,"low":202655.0772033038,"close":202736.55918944997},{"time":1783713360,"open":202736.55918944997,"high":202890.89949805223,"low":202620.65853101542,"close":202705.4665267615},{"time":1783713420,"open":202705.4665267615,"high":202859.17449695797,"low":202545.46629656543,"close":202616.46084219898},{"time":1783713480,"open":202616.46084219898,"high":202846.48449652028,"low":202607.05814162485,"close":202693.75685606513},{"time":1783713540,"open":202693.75685606513,"high":202846.48449652028,"low":202585.45539300743,"close":202646.8414229064},{"time":1783713600,"open":202646.83275888447,"high":202817.92332419867,"low":202500.9339133287,"close":202599.31324801184},{"time":1783713660,"open":202599.31324801184,"high":202729.09332493262,"low":202481.64139948107,"close":202563.43894485486},{"time":1783713720,"open":202563.43894485486,"high":202687.8508252734,"low":202496.9825847177,"close":202552.69549788136},{"time":1783713780,"open":202552.69549788136,"high":202681.50582532582,"low":202370.71678329684,"close":202470.0661854125},{"time":1783713840,"open":202470.0661854125,"high":202592.6758260598,"low":202367.16937577375,"close":202442.98351800462},{"time":1783713900,"open":202442.98471583964,"high":202633.9195246838,"low":202356.3818702084,"close":202487.10046067726},{"time":1783713960,"open":202487.10046067726,"high":202576.81452481775,"low":202367.06087957142,"close":202451.30324616737},{"time":1783714020,"open":202451.30324616737,"high":202573.6420248252,"low":202373.1990266516,"close":202438.6067863921},{"time":1783714080,"open":202438.6067863921,"high":202570.46952483265,"low":202378.7620259841,"close":202420.35947815445},{"time":1783714140,"open":202420.35947815445,"high":202573.6420248252,"low":202340.4869622518,"close":202392.05896864927},{"time":1783714200,"open":202392.05474507407,"high":202595.84529694513,"low":202313.3753800242,"close":202385.44292660773},{"time":1783714260,"open":202385.44292660773,"high":202595.84529694513,"low":202300.40074652695,"close":202403.14347444335},{"time":1783714320,"open":202403.14347444335,"high":202526.05029856536,"low":202331.53856095142,"close":202351.90025070793},{"time":1783714380,"open":202351.90025070793,"high":202529.2227984917,"low":202290.55310648432,"close":202302.4691392315},{"time":1783714440,"open":202302.4691392315,"high":202487.98029944912,"low":202302.4691392315,"close":202374.05546201192},{"time":1783714500,"open":202374.06260970733,"high":202472.12495097623,"low":202283.6428673132,"close":202335.07072378046},{"time":1783714560,"open":202335.07072378046,"high":202735.44245416377,"low":202282.26335696338,"close":202422.56477374604},{"time":1783714620,"open":202422.56477374604,"high":202675.16495343408,"low":202399.12572509254,"close":202512.13545338146},{"time":1783714680,"open":202512.13545338146,"high":202579.98995228196,"low":202320.44772414016,"close":202388.17055690417},{"time":1783714740,"open":202388.17055690417,"high":202494.33245124505,"low":202224.0431776088,"close":202327.52145158773},{"time":1783714800,"open":202327.52425041332,"high":202408.67775015635,"low":201904.31007598684,"close":202065.61568409452},{"time":1783714860,"open":202065.61568409452,"high":202535.57775344793,"low":201823.31404109573,"close":202057.83785033657},{"time":1783714920,"open":202057.83785033657,"high":202749.15073958185,"low":202057.83785033657,"close":202538.4001297375},{"time":1783714980,"open":202538.4001297375,"high":203311.69817357927,"low":202240.1430603749,"close":202376.42074951556},{"time":1783715040,"open":202376.42074951556,"high":202415.02275032093,"low":202109.09047629646,"close":202231.27136014277},{"time":1783715100,"open":202231.26798861288,"high":202430.88187587462,"low":201888.0671208445,"close":202154.76531516173},{"time":1783715160,"open":202154.76531516173,"high":202154.76531516173,"low":201766.64157955968,"close":201913.006055945},{"time":1783715220,"open":201913.006055945,"high":202177.08187352272,"low":201913.006055945,"close":202009.76080343296},{"time":1783715280,"open":202009.76080343296,"high":202170.73687346393,"low":201950.47019642277,"close":202020.4311626783},{"time":1783715340,"open":202020.4311626783,"high":202227.8418739931,"low":201962.23898553234,"close":202075.22309564485},{"time":1783715400,"open":202075.22064798273,"high":202202.4594245546,"low":201960.97620243285,"close":202048.29962458438},{"time":1783715460,"open":202048.29962458438,"high":202335.7044241754,"low":202013.21089671148,"close":202148.1497469525},{"time":1783715520,"open":202148.1497469525,"high":202367.42942408513,"low":202085.56558029202,"close":202170.53011636753},{"time":1783715580,"open":202170.53011636753,"high":202418.18942394067,"low":202153.05978755496,"close":202277.3984703558},{"time":1783715640,"open":202277.3984703558,"high":202510.19192367882,"low":202213.9825852226,"close":202300.1155706795},{"time":1783715700,"open":202459.52385179355,"high":202877.61450239667,"low":202459.52385179355,"close":202655.25475168033},{"time":1783715760,"open":202655.25475168033,"high":202907.89072970801,"low":202575.55600924476,"close":202686.04284100537},{"time":1783715820,"open":202686.04284100537,"high":202790.4157350751,"low":202590.55694608678,"close":202633.28234936096},{"time":1783715880,"open":202633.28234936096,"high":202838.04073289924,"low":202554.38624585865,"close":202664.61038069372},{"time":1783715940,"open":202664.61038069372,"high":202812.6407340597,"low":202578.00675430524,"close":202662.57593610082},{"time":1783716000,"open":202662.5824454347,"high":202784.07224860124,"low":202597.6317245055,"close":202642.20313672366},{"time":1783716060,"open":202642.20313672366,"high":202799.94724838584,"low":202550.50760279322,"close":202601.32538997516},{"time":1783716120,"open":202601.32538997516,"high":202822.1722480843,"low":202601.32538997516,"close":202664.832081822},{"time":1783716180,"open":202664.832081822,"high":202822.1722480843,"low":202615.68022705452,"close":202679.83986635748},{"time":1783716240,"open":202679.83986635748,"high":202831.69724795505,"low":202641.76098634626,"close":202711.4731026815},{"time":1783716300,"open":202711.4828531582,"high":202796.78200300853,"low":202563.21493801288,"close":202670.4431581715},{"time":1783716360,"open":202670.4431581715,"high":202768.20700202175,"low":202526.6084575313,"close":202611.63302767408},{"time":1783716420,"open":202611.63302767408,"high":202774.55700224105,"low":202564.33475260375,"close":202628.23130877494},{"time":1783716480,"open":202628.23130877494,"high":202733.28200081573,"low":202525.4706016492,"close":202595.6298311238},{"time":1783716540,"open":202595.6298311238,"high":202803.1320032278,"low":202567.20797923638,"close":202661.7036094619},{"time":1783716600,"open":202661.69561105626,"high":202806.29899922476,"low":202583.44147022875,"close":202666.43994068386},{"time":1783716660,"open":202666.43994068386,"high":202806.29899922476,"low":202617.3230001573,"close":202685.8181635367},{"time":1783716720,"open":202685.8181635367,"high":202755.49899947544,"low":202519.50647693092,"close":202609.89881062403},{"time":1783716780,"open":202609.89881062403,"high":202806.29899922476,"low":202557.3675258874,"close":202627.44298053856},{"time":1783716840,"open":202627.44298053856,"high":202784.07399933445,"low":202597.4621740464,"close":202642.4129534736},{"time":1783716900,"open":202722.1967934923,"high":202838.50361347297,"low":202581.22570632325,"close":202676.69309222777},{"time":1783716960,"open":202676.69309222777,"high":202771.80236269577,"low":202575.9328460402,"close":202650.32911479045},{"time":1783717020,"open":202650.32911479045,"high":202822.62236328793,"low":202544.62660404545,"close":202641.84028089792},{"time":1783717080,"open":202641.84028089792,"high":202765.44986262175,"low":202591.45488559437,"close":202655.49133869112},{"time":1783717140,"open":202655.49133869112,"high":202749.5686124367,"low":202602.82586072688,"close":202621.61358947685},{"time":1783717200,"open":202621.61430289372,"high":202749.5693263041,"low":202572.68363555183,"close":202637.16602322768},{"time":1783717260,"open":202637.16602322768,"high":202816.27057731614,"low":202566.91606299425,"close":202642.25665157757},{"time":1783717320,"open":202642.25665157757,"high":202816.27057731614,"low":202593.7464319406,"close":202647.58266841923},{"time":1783717380,"open":202647.58266841923,"high":202800.3893270752,"low":202587.67817060786,"close":202647.15401841182},{"time":1783717440,"open":202647.15401841182,"high":202927.4393290029,"low":202574.39865622114,"close":202734.130293341},{"time":1783717500,"open":202813.9049894045,"high":203080.37258837555,"low":202796.62128844202,"close":202912.60299456882},{"time":1783717560,"open":202912.60299456882,"high":203045.4200896512,"low":202697.73110811805,"close":202842.44882972553},{"time":1783717620,"open":202842.44882972553,"high":203067.66258883942,"low":202763.85356789935,"close":202873.69130826762},{"time":1783717680,"open":202873.69130826762,"high":203099.43758767974,"low":202831.2935800037,"close":202934.5247696241},{"time":1783717740,"open":202934.5247696241,"high":203064.48508895538,"low":202868.84203171512,"close":202928.6148887412},{"time":1783717800,"open":202928.63064322967,"high":203143.93835726025,"low":202854.3966990373,"close":202963.1450299566},{"time":1783717860,"open":202963.1450299566,"high":203166.1808581753,"low":202875.0399789258,"close":202963.9852319747},{"time":1783717920,"open":202963.9852319747,"high":203166.1808581753,"low":202963.9852319747,"close":203046.31239795624},{"time":1783717980,"open":203046.31239795624,"high":203258.3283619662,"low":202918.36550701983,"close":203089.58296041485},{"time":1783718040,"open":203089.58296041485,"high":203223.3758605283,"low":202883.7262930128,"close":202997.30109777147},{"time":1783718100,"open":202917.4370435767,"high":203124.3653628957,"low":202846.41024877876,"close":202946.03167583884},{"time":1783718160,"open":202946.03167583884,"high":203146.59911307224,"low":202930.22000668567,"close":202964.91910506893},{"time":1783718220,"open":202964.91910506893,"high":203149.77536309746,"low":202889.8874031752,"close":202996.22557469746},{"time":1783718280,"open":202996.22557469746,"high":203108.4841127696,"low":202902.76634964463,"close":202988.1714959765},{"time":1783718340,"open":202988.1714959765,"high":203114.83661282004,"low":202892.62616105558,"close":202997.27604178345},{"time":1783718400,"open":202997.27711740267,"high":203073.54643851554,"low":202898.78916120192,"close":202933.14191194656},{"time":1783718460,"open":202933.14191194656,"high":203076.72268855758,"low":202848.70112512275,"close":202939.7399637146},{"time":1783718520,"open":202939.7399637146,"high":203127.54268923038,"low":202845.28526638867,"close":202952.87588617523},{"time":1783718580,"open":202952.87588617523,"high":203191.06769007142,"low":202941.64172582937,"close":203017.2062431817},{"time":1783718640,"open":203017.2062431817,"high":203305.41269158522,"low":202989.65064871922,"close":203110.61314695925},{"time":1783718700,"open":202950.7400947117,"high":203145.3863081193,"low":202863.6486739803,"close":202990.48268865296},{"time":1783718760,"open":202990.48268865296,"high":203110.47505875377,"low":202889.07705410293,"close":202966.24403753015},{"time":1783718820,"open":202966.24403753015,"high":203042.01085560524,"low":202949.5659366781,"close":202986.0717245913},{"time":1783718880,"open":202986.0717245913,"high":203145.3863081193,"low":202922.60232147534,"close":202972.50077585655},{"time":1783718940,"open":202972.50077585655,"high":203164.42880777325,"low":202891.28180338812,"close":203008.4692687046},{"time":1783719000,"open":203008.47479541288,"high":203275.5155897327,"low":202989.4972371441,"close":203091.03462563208},{"time":1783719060,"open":203091.03462563208,"high":203202.51933907205,"low":203034.07693278682,"close":203070.89130460532},{"time":1783719120,"open":203070.89130460532,"high":203240.60433941675,"low":202942.80221976622,"close":203098.26980676028},{"time":1783719180,"open":203098.26980676028,"high":203104.1330881816,"low":202848.60780993075,"close":202960.4804780681},{"time":1783719240,"open":202960.4804780681,"high":203145.39183855502,"low":202901.98720977886,"close":203007.54706844207},{"time":1783719300,"open":203087.49043896652,"high":203231.73949134158,"low":202986.966516468,"close":203079.88672381043},{"time":1783719360,"open":203079.88672381043,"high":203269.83948937152,"low":203009.52439345137,"close":203115.48126220753},{"time":1783719420,"open":203115.48126220753,"high":203676.60365229627,"low":203055.04650008457,"close":203219.7306158387},{"time":1783719480,"open":203219.7306158387,"high":203488.91447804362,"low":203117.64621807702,"close":203269.31021935827},{"time":1783719540,"open":203269.31021935827,"high":203419.06448165543,"low":203229.12668300566,"close":203286.9254670669},{"time":1783719600,"open":203286.9354786716,"high":203361.92449990832,"low":203113.21473995753,"close":203176.8854644656},{"time":1783719660,"open":203176.8854644656,"high":203339.69949996297,"low":203084.94872993385,"close":203188.21953957566},{"time":1783719720,"open":203188.21953957566,"high":203301.59950005668,"low":203083.67855647433,"close":203137.70260735165},{"time":1783719780,"open":203137.70260735165,"high":203317.47450001762,"low":203026.69319778998,"close":203137.232709177},{"time":1783719840,"open":203137.232709177,"high":203333.3494999786,"low":203086.79452688486,"close":203191.3419722611},{"time":1783719900,"open":203511.3308381769,"high":203644.02200145015,"low":203379.8322075554,"close":203454.1725611291},{"time":1783719960,"open":203454.1725611291,"high":203609.04200110637,"low":203341.14051379575,"close":203437.29981905367},{"time":1783720020,"open":203437.29981905367,"high":203618.58200120012,"low":203309.16076428318,"close":203422.1426511928},{"time":1783720080,"open":203422.1426511928,"high":203574.06200076258,"low":203308.34508083176,"close":203415.92862484272},{"time":1783720140,"open":203415.92862484272,"high":203526.36200029377,"low":203343.78407494968,"close":203421.6551179109},{"time":1783720200,"open":203421.64571949717,"high":203552.07879610662,"low":203239.68884973438,"close":203361.85821570922},{"time":1783720260,"open":203361.85821570922,"high":203583.59259496038,"low":203302.79860517383,"close":203385.03634482058},{"time":1783720320,"open":203385.03634482058,"high":203612.21259391936,"low":203371.16860268696,"close":203473.74567382844},{"time":1783720380,"open":203473.74567382844,"high":203637.65259299404,"low":203384.7456025003,"close":203484.46869396398},{"time":1783720440,"open":203484.46869396398,"high":203605.8525941507,"low":203332.28175824822,"close":203439.83968160948},{"time":1783720500,"open":203519.81794903564,"high":203609.54612531248,"low":203388.12935398836,"close":203476.56107450317},{"time":1783720560,"open":203476.56107450317,"high":203631.81487557228,"low":203374.56953498092,"close":203470.5862569604},{"time":1783720620,"open":203470.5862569604,"high":203524.47664745493,"low":203412.83331366247,"close":203498.63279526637},{"time":1783720680,"open":203498.63279526637,"high":203654.08362583205,"low":203458.5958110515,"close":203506.13605575875},{"time":1783720740,"open":203506.13605575875,"high":203666.8086259805,"low":203379.40831973555,"close":203491.05712598065},{"time":1783720800,"open":203491.0488158679,"high":203654.07530906168,"low":203385.60728714635,"close":203490.22436971127},{"time":1783720860,"open":203490.22436971127,"high":203612.7190602681,"low":203355.8716168489,"close":203480.65271678613},{"time":1783720920,"open":203480.65271678613,"high":203692.25030794804,"low":203394.72649370198,"close":203499.0286889351},{"time":1783720980,"open":203499.0286889351,"high":203727.24405692721,"low":203403.57052628437,"close":203554.3247262865},{"time":1783721040,"open":203554.3247262865,"high":203679.52530831925,"low":203317.84704239457,"close":203467.76039695504},{"time":1783721100,"open":203403.8012705232,"high":203535.99336718186,"low":203246.8425275955,"close":203359.5078576352},{"time":1783721160,"open":203359.5078576352,"high":203545.53411687093,"low":203273.07129363314,"close":203393.7123405045},{"time":1783721220,"open":203393.7123405045,"high":203596.41811521273,"low":203351.26454533066,"close":203451.45511533457},{"time":1783721280,"open":203451.45511533457,"high":203567.79586614546,"low":203352.80850633883,"close":203455.1994311139},{"time":1783721340,"open":203455.1994311139,"high":203656.8428632436,"low":203354.30979750335,"close":203483.72087921045},{"time":1783721400,"open":203483.72214068743,"high":203704.547874535,"low":203318.10516676508,"close":203553.45230453362},{"time":1783721460,"open":203553.45230453362,"high":203605.96012713658,"low":203415.7810851795,"close":203516.5988591082},{"time":1783721520,"open":203516.5988591082,"high":203682.28612512245,"low":203399.49407107782,"close":203511.22033432312},{"time":1783721580,"open":203511.22033432312,"high":203701.36762461893,"low":203444.60383005222,"close":203546.3139992178},{"time":1783721640,"open":203546.3139992178,"high":203733.1701237797,"low":203483.78499058794,"close":203593.8022828881},{"time":1783721700,"open":203657.83095824285,"high":203774.97387868149,"low":203564.26783552914,"close":203672.07590928412},{"time":1783721760,"open":203672.07590928412,"high":203774.97387868149,"low":203573.74619714453,"close":203680.4758306745},{"time":1783721820,"open":203680.4758306745,"high":203797.24262924196,"low":203552.01506812044,"close":203653.30774267725},{"time":1783721880,"open":203653.30774267725,"high":203743.1613778808,"low":203513.2817602025,"close":203610.52490068297},{"time":1783721940,"open":203610.52490068297,"high":203762.24887836122,"low":203532.49177790404,"close":203625.26150868452},{"time":1783722000,"open":203625.2604460165,"high":203771.7915651687,"low":203581.49499356703,"close":203646.578214026},{"time":1783722060,"open":203646.578214026,"high":203724.07281421672,"low":203522.79674977993,"close":203581.25848159738},{"time":1783722120,"open":203581.25848159738,"high":203711.34781396287,"low":203464.68092461574,"close":203574.368585588},{"time":1783722180,"open":203574.368585588,"high":203698.622813709,"low":203502.33968479323,"close":203561.8317572212},{"time":1783722240,"open":203561.8317572212,"high":203813.14781599373,"low":203497.94254488611,"close":203653.70710140892},{"time":1783722300,"open":203573.6839380426,"high":203726.702002341,"low":203524.90019977445,"close":203603.3660037395},{"time":1783722360,"open":203603.3660037395,"high":203809.38200315362,"low":203515.91900477075,"close":203648.8342464025},{"time":1783722420,"open":203648.8342464025,"high":203793.48200299733,"low":203477.81744960355,"close":203601.96336855146},{"time":1783722480,"open":203601.96336855146,"high":203962.02200465385,"low":203561.18440210327,"close":203728.54102846494},{"time":1783722540,"open":203728.54102846494,"high":203942.9420044663,"low":203686.08019203946,"close":203769.52634945392},{"time":1783722600,"open":203769.52394681255,"high":203996.99959967413,"low":203681.45812491863,"close":203773.16707859634},{"time":1783722660,"open":203773.16707859634,"high":203990.6395996866,"low":203769.46668012787,"close":203865.75398719177},{"time":1783722720,"open":203865.75398719177,"high":204035.15959959922,"low":203726.57632616855,"close":203828.7264825732},{"time":1783722780,"open":203828.7264825732,"high":204000.17959966787,"low":203707.84903280836,"close":203788.36457627107},{"time":1783722840,"open":203788.36457627107,"high":203939.75959978646,"low":203696.89291652897,"close":203792.77821162576},{"time":1783722900,"open":203880.898375418,"high":203999.31094319583,"low":203778.2270168055,"close":203890.77491103904},{"time":1783722960,"open":203890.77491103904,"high":203949.78565794678,"low":203764.63395316937,"close":203866.94595683087},{"time":1783723020,"open":203866.94595683087,"high":204034.30606850772,"low":203750.51730670608,"close":203867.1951493159},{"time":1783723080,"open":203867.1951493159,"high":204040.66881856445,"low":203849.426003966,"close":203866.82425195375},{"time":1783723140,"open":203866.82425195375,"high":204075.66394387634,"low":203802.92969130405,"close":203893.58670828628},{"time":1783723200,"open":203893.58749319118,"high":204069.30197940097,"low":203799.7582826622,"close":203872.67620108594},{"time":1783723260,"open":203872.67620108594,"high":204021.58135379193,"low":203794.5084898803,"close":203884.5835327534},{"time":1783723320,"open":203884.5835327534,"high":204056.57647923855,"low":203772.65276438845,"close":203862.678313004},{"time":1783723380,"open":203862.678313004,"high":204043.85097907615,"low":203862.678313004,"close":203901.31650821274},{"time":1783723440,"open":203901.31650821274,"high":204005.67447858892,"low":203871.42045187554,"close":203898.86225099416},{"time":1783723500,"open":204019.03251440366,"high":204141.82394319065,"low":203920.46674425429,"close":203988.26209690943},{"time":1783723560,"open":203988.26209690943,"high":204069.77752575607,"low":203957.53612868022,"close":203981.37846765312},{"time":1783723620,"open":203981.37846765312,"high":204046.3264425155,"low":203900.9766870207,"close":203983.5968116756},{"time":1783723680,"open":203983.5968116756,"high":204160.92344332568,"low":203728.0014402651,"close":203877.44639213278},{"time":1783723740,"open":203877.44639213278,"high":204148.19044323565,"low":203877.44639213278,"close":203979.81578707666},{"time":1783723800,"open":203979.8171194168,"high":204135.4587765024,"low":203960.7938466267,"close":203978.33870394097},{"time":1783723860,"open":203978.33870394097,"high":204125.9090263725,"low":203885.1317956561,"close":203965.14269331883},{"time":1783723920,"open":203965.14269331883,"high":204135.4587765024,"low":203792.38520473117,"close":203939.08212279368},{"time":1783723980,"open":203939.08212279368,"high":203998.57902464067,"low":203732.59042061548,"close":203842.3431131665},{"time":1783724040,"open":203842.3431131665,"high":204234.13952784459,"low":203789.50607790967,"close":203981.6342833311},{"time":1783724100,"open":203693.27311290428,"high":203961.31515025487,"low":203666.99126809218,"close":203792.4583560901},{"time":1783724160,"open":203792.4583560901,"high":203942.24265024083,"low":203570.2883592345,"close":203682.78319736072},{"time":1783724220,"open":203682.78319736072,"high":203811.9139001448,"low":203619.18983146967,"close":203700.64882883482},{"time":1783724280,"open":203700.64882883482,"high":203808.73515014246,"low":203569.9945987114,"close":203658.48591505754},{"time":1783724340,"open":203658.48591505754,"high":203799.19890013544,"low":203576.1461151233,"close":203657.75287369834},{"time":1783724400,"open":203657.7594595094,"high":203811.92049094106,"low":203606.69233301055,"close":203674.22619516694},{"time":1783724460,"open":203674.22619516694,"high":203783.31173999485,"low":203449.7463443564,"close":203593.60530576346},{"time":1783724520,"open":203593.60530576346,"high":203726.0942381024,"low":203331.02137601218,"close":203484.78942876362},{"time":1783724580,"open":203484.78942876362,"high":203554.44173242513,"low":203325.6130744939,"close":203423.70868200928},{"time":1783724640,"open":203423.70868200928,"high":203576.69298316108,"low":203293.00641856407,"close":203399.6909073839},{"time":1783724700,"open":203159.7297414292,"high":203317.47299886376,"low":203087.07522638066,"close":203178.788414628},{"time":1783724760,"open":203178.788414628,"high":203336.52299867626,"low":203121.43234476828,"close":203188.06742870092},{"time":1783724820,"open":203188.06742870092,"high":203342.87299861378,"low":203081.8014004272,"close":203174.25703699325},{"time":1783724880,"open":203174.25703699325,"high":203330.17299873877,"low":203064.76955011487,"close":203176.38280997114},{"time":1783724940,"open":203176.38280997114,"high":203361.92299842628,"low":203108.87892418282,"close":203207.0878460332},{"time":1783725000,"open":203207.0965956235,"high":203384.1567554216,"low":203145.5055207174,"close":203239.11239246285},{"time":1783725060,"open":203239.11239246285,"high":203403.20675605434,"low":203143.8717078227,"close":203247.91441674173},{"time":1783725120,"open":203247.91441674173,"high":203454.00675774168,"low":203247.91441674173,"close":203303.1209900249},{"time":1783725180,"open":203303.1209900249,"high":203469.88175826895,"low":203248.93583034226,"close":203325.03637109778},{"time":1783725240,"open":203325.03637109778,"high":203552.43176101087,"low":203229.076284782,"close":203348.48649679788},{"time":1783725300,"open":203348.47874263217,"high":203615.92399875598,"low":203324.4169703929,"close":203446.84996214593},{"time":1783725360,"open":203446.84996214593,"high":203682.59899842812,"low":203446.84996214593,"close":203560.00117698454},{"time":1783725420,"open":203560.00117698454,"high":203679.42399844373,"low":203510.92484926298,"close":203545.9219905774},{"time":1783725480,"open":203545.9219905774,"high":203727.04899820956,"low":203480.45453185248,"close":203582.40554885342},{"time":1783725540,"open":203582.40554885342,"high":203720.69899824078,"low":203379.06680406455,"close":203498.90130499777},{"time":1783725600,"open":203498.9015560704,"high":203574.64925012502,"low":203349.73338606267,"close":203446.22599167775},{"time":1783725660,"open":203446.22599167775,"high":203513.7906159582,"low":203386.70658582565,"close":203456.6619000128},{"time":1783725720,"open":203456.6619000128,"high":203606.39925000808,"low":203349.7543510729,"close":203452.13626783984},{"time":1783725780,"open":203452.13626783984,"high":203603.22425001976,"low":203440.6325006187,"close":203460.94794252983},{"time":1783725840,"open":203460.94794252983,"high":203717.52424959873,"low":203385.71010078,"close":203538.87567640547},{"time":1783725900,"open":203378.6064436195,"high":203633.2543453575,"low":203347.57244794193,"close":203475.2532304108},{"time":1783725960,"open":203475.2532304108,"high":203690.35934447285,"low":203467.7627063207,"close":203529.3236482761},{"time":1783726020,"open":203529.3236482761,"high":203699.8768443254,"low":203418.18754721552,"close":203528.97559668845},{"time":1783726080,"open":203528.97559668845,"high":203680.8418446203,"low":203417.57144249912,"close":203507.24714619012},{"time":1783726140,"open":203507.24714619012,"high":203642.77184521005,"low":203507.24714619012,"close":203541.2405984675},{"time":1783726200,"open":203541.2490516413,"high":203677.6778035092,"low":203460.69242112685,"close":203534.99550349233},{"time":1783726260,"open":203534.99550349233,"high":203645.9528026831,"low":203393.834546524,"close":203515.13558444078},{"time":1783726320,"open":203515.13558444078,"high":203677.6778035092,"low":203397.631904806,"close":203512.8229086046},{"time":1783726380,"open":203512.8229086046,"high":203642.7803026005,"low":203423.5100880202,"close":203507.07333991697},{"time":1783726440,"open":203507.07333991697,"high":203677.6778035092,"low":203399.4764975055,"close":203525.91554762985},{"time":1783726500,"open":203686.29865643135,"high":203857.23050497795,"low":203625.35319463725,"close":203723.2934121943},{"time":1783726560,"open":203723.2934121943,"high":203828.6555042063,"low":203605.39534890561,"close":203707.21126255556},{"time":1783726620,"open":203707.21126255556,"high":203850.88050480647,"low":203591.2354892986,"close":203672.88536272768},{"time":1783726680,"open":203672.88536272768,"high":203819.1305039491,"low":203612.80351894433,"close":203692.84806914997},{"time":1783726740,"open":203692.84806914997,"high":203885.8055057496,"low":203627.57565445086,"close":203722.82688630812},{"time":1783726800,"open":203722.82213494278,"high":203841.35075041951,"low":203608.06492131043,"close":203721.1546054218},{"time":1783726860,"open":203721.1546054218,"high":203787.3757502208,"low":203557.17220209868,"close":203648.55986163826},{"time":1783726920,"open":203648.55986163826,"high":203761.97575012728,"low":203575.62501802004,"close":203625.88095539034},{"time":1783726980,"open":203625.88095539034,"high":203746.10075006884,"low":203506.2340423193,"close":203618.16592105041},{"time":1783727040,"open":203618.16592105041,"high":203866.75075051302,"low":203497.38469866404,"close":203729.5861654484},{"time":1783727100,"open":203729.58566553323,"high":203866.75025026128,"low":203527.2909912293,"close":203625.76858458883},{"time":1783727160,"open":203625.76858458883,"high":203755.62525012484,"low":203505.4679972128,"close":203614.88854164505},{"time":1783727220,"open":203614.88854164505,"high":203717.5252500781,"low":203516.72351532365,"close":203626.50270017944},{"time":1783727280,"open":203626.50270017944,"high":203688.950250043,"low":203526.73460034558,"close":203580.67371109128},{"time":1783727340,"open":203580.67371109128,"high":203657.20025000404,"low":203419.61893485583,"close":203511.13780185083},{"time":1783727400,"open":203511.13055434532,"high":203669.89299686023,"low":203432.0907520802,"close":203524.38062825473},{"time":1783727460,"open":203524.38062825473,"high":203625.44299838864,"low":203383.80072880982,"close":203488.88865757576},{"time":1783727520,"open":203488.88865757576,"high":203650.84299751525,"low":203393.67208987655,"close":203491.05586628005},{"time":1783727580,"open":203491.05586628005,"high":203654.0179974061,"low":203413.93090897697,"close":203500.07748174598},{"time":1783727640,"open":203500.07748174598,"high":203666.7179969694,"low":203403.6390693544,"close":203494.7018417194},{"time":1783727700,"open":203494.7183377625,"high":203682.6095076978,"low":203452.8481927151,"close":203512.8479536293},{"time":1783727760,"open":203512.8479536293,"high":203704.83450873525,"low":203512.8479536293,"close":203549.4758163684},{"time":1783727820,"open":203549.4758163684,"high":203730.2345099209,"low":203476.42935871362,"close":203572.66708424618},{"time":1783727880,"open":203572.66708424618,"high":203736.5845102173,"low":203509.85990121475,"close":203601.91124992626},{"time":1783727940,"open":203601.91124992626,"high":203714.35950917986,"low":203496.12804157988,"close":203597.3812571462},{"time":1783728000,"open":203597.37625298442,"high":203746.10450284462,"low":203441.8432734813,"close":203548.27586989032},{"time":1783728060,"open":203548.27586989032,"high":203701.65450186227,"low":203335.8092302383,"close":203501.585290279},{"time":1783728120,"open":203501.585290279,"high":203634.97950038873,"low":203388.6932745846,"close":203495.2490405269},{"time":1783728180,"open":203495.2490405269,"high":203679.42950137108,"low":203268.64279910398,"close":203476.00267360426},{"time":1783728240,"open":203476.00267360426,"high":203536.5544982135,"low":203313.19376144948,"close":203411.60683497303},{"time":1783728300,"open":203251.43667341163,"high":203427.0459507268,"low":203168.04271421532,"close":203283.34391671812},{"time":1783728360,"open":203283.34391671812,"high":203500.01345106782,"low":203235.56161517111,"close":203334.36098900714},{"time":1783728420,"open":203334.36098900714,"high":203465.11595090473,"low":203236.74991599494,"close":203335.38661583638},{"time":1783728480,"open":203335.38661583638,"high":203442.90845080095,"low":203142.9284739344,"close":203268.74993432531},{"time":1783728540,"open":203268.74993432531,"high":203373.11345047475,"low":203104.04560569717,"close":203224.4249574885},{"time":1783728600,"open":203224.42058364928,"high":203344.55657391652,"low":203067.75950311913,"close":203165.83244321588},{"time":1783728660,"open":203165.83244321588,"high":203328.69407418376,"low":203088.58999107766,"close":203182.21816921013},{"time":1783728720,"open":203182.21816921013,"high":203357.2465737027,"low":203125.75034365276,"close":203224.90263878618},{"time":1783728780,"open":203224.90263878618,"high":203325.5215742372,"low":203153.77949056088,"close":203201.39380809673},{"time":1783728840,"open":203201.39380809673,"high":203287.45157487865,"low":203025.3204670885,"close":203086.08989816147},{"time":1783728900,"open":203086.0923204065,"high":203249.3839997127,"low":203032.79989811245,"close":203118.36425090503},{"time":1783728960,"open":203118.36425090503,"high":203236.69399977516,"low":203020.26158150722,"close":203097.28834511642},{"time":1783729020,"open":203097.28834511642,"high":203255.72899968148,"low":203003.70307566808,"close":203091.40203293005},{"time":1783729080,"open":203091.40203293005,"high":203287.45399952534,"low":203021.51951189467,"close":203139.3794974708},{"time":1783729140,"open":203139.3794974708,"high":203239.86649975955,"low":202962.0833983103,"close":203057.7124637364},{"time":1783729200,"open":203057.71653679592,"high":203176.4205755124,"low":202943.29646174956,"close":203033.96897424798},{"time":1783729260,"open":203033.96897424798,"high":203198.62807584857,"low":202990.7405113865,"close":203058.53320135263},{"time":1783729320,"open":203058.53320135263,"high":203262.078076809,"low":203029.96615736364,"close":203106.26543789436},{"time":1783729380,"open":203106.26543789436,"high":203179.5307264605,"low":203059.04138320722,"close":203133.25888003383},{"time":1783729440,"open":203133.25888003383,"high":203341.39057800957,"low":203035.016545905,"close":203109.91402743728},{"time":1783729500,"open":203189.93928583807,"high":203405.6382880554,"low":203167.9414559961,"close":203296.5708178003},{"time":1783729560,"open":203296.5708178003,"high":203427.8545381415,"low":203185.66208511023,"close":203277.6625160859},{"time":1783729620,"open":203277.6625160859,"high":203440.54953819068,"low":203220.0084269272,"close":203308.4296346912},{"time":1783729680,"open":203308.4296346912,"high":203542.10953858413,"low":203261.36406721265,"close":203390.26121675354},{"time":1783729740,"open":203390.26121675354,"high":203491.3295383874,"low":203275.80938996025,"close":203407.3408506785},{"time":1783729800,"open":203407.33937515848,"high":203513.54431218302,"low":203282.90142645987,"close":203375.77377789206},{"time":1783729860,"open":203375.77377789206,"high":203529.4130621294,"low":203346.48917985146,"close":203394.88623400265},{"time":1783729920,"open":203394.88623400265,"high":203497.67556223666,"low":203369.3291126704,"close":203398.71423957066},{"time":1783729980,"open":203398.71423957066,"high":203542.10806208648,"low":203279.20884022466,"close":203400.2823497691},{"time":1783730040,"open":203400.2823497691,"high":203488.15431226883,"low":203238.78993585988,"close":203341.71171990063},{"time":1783730100,"open":203261.622709916,"high":203404.83512383443,"low":203051.9761940332,"close":203247.26816579315},{"time":1783730160,"open":203247.26816579315,"high":203269.81352541177,"low":203033.34705065083,"close":203130.22717728122},{"time":1783730220,"open":203130.22717728122,"high":203230.3476258728,"low":203033.80387500723,"close":203122.3032565381},{"time":1783730280,"open":203122.3032565381,"high":203227.17512590985,"low":202992.11912766472,"close":203085.1004935486},{"time":1783730340,"open":203085.1004935486,"high":203236.69262579866,"low":202965.737950497,"close":203081.63232498648},{"time":1783730400,"open":203081.6385217487,"high":203287.45882824826,"low":203007.79062070584,"close":203119.05728284825},{"time":1783730460,"open":203119.05728284825,"high":203344.56382932363,"low":203091.048750945,"close":203186.7717498201},{"time":1783730520,"open":203186.7717498201,"high":203392.1513302198,"low":203186.7717498201,"close":203240.1052826145},{"time":1783730580,"open":203240.1052826145,"high":203420.70383075747,"low":203150.05330347648,"close":203256.82515271928},{"time":1783730640,"open":203256.82515271928,"high":203493.67133213158,"low":203193.94709262325,"close":203297.54953147046},{"time":1783730700,"open":203137.34575115205,"high":203333.31300271046,"low":203017.96134977436,"close":203167.08177145556},{"time":1783730760,"open":203167.08177145556,"high":203190.66300060388,"low":202994.66324037954,"close":203072.34459092698},{"time":1783730820,"open":203072.34459092698,"high":203209.68300088475,"low":203003.51817417028,"close":203076.7715699177},{"time":1783730880,"open":203076.7715699177,"high":203206.51300083793,"low":203041.32429839854,"close":203070.69549480223},{"time":1783730940,"open":203070.69549480223,"high":203187.49300055706,"low":202967.68513611684,"close":203067.95150310823},{"time":1783731000,"open":203067.95730307064,"high":203190.66880407115,"low":202967.78070989996,"close":203051.7414848528},{"time":1783731060,"open":203051.7414848528,"high":203250.89880668087,"low":202959.53745458307,"close":203065.5162509181},{"time":1783731120,"open":203065.5162509181,"high":203279.42880791705,"low":203016.91689210353,"close":203143.80404033675},{"time":1783731180,"open":203143.80404033675,"high":203276.2588077797,"low":203134.14770162213,"close":203161.69541408375},{"time":1783731240,"open":203161.69541408375,"high":203323.80880984,"low":203044.58337950322,"close":203164.436952127},{"time":1783731300,"open":203244.54179282367,"high":203365.92148830928,"low":203144.43081549005,"close":203235.03125206978},{"time":1783731360,"open":203235.03125206978,"high":203369.0927383325,"low":203105.54071794878,"close":203219.97611685024},{"time":1783731420,"open":203219.97611685024,"high":203378.60648840212,"low":203123.87408335047,"close":203236.77140530967},{"time":1783731480,"open":203236.77140530967,"high":203397.63398854138,"low":203150.7844141244,"close":203263.08860666392},{"time":1783731540,"open":203263.08860666392,"high":203403.9764885878,"low":203127.93449080165,"close":203257.45086625774},{"time":1783731600,"open":203257.44889132347,"high":203375.43326229823,"low":203132.2612510445,"close":203258.94158532494},{"time":1783731660,"open":203258.94158532494,"high":203324.69326241993,"low":203094.3193102302,"close":203201.92510266622},{"time":1783731720,"open":203201.92510266622,"high":203340.5495123819,"low":203065.14998106263,"close":203185.38694979498},{"time":1783731780,"open":203185.38694979498,"high":203331.0357624047,"low":203076.90682547423,"close":203148.1038801614},{"time":1783731840,"open":203148.1038801614,"high":203372.26201230584,"low":203111.40400409963,"close":203230.1422656001},{"time":1783731900,"open":203230.13308971538,"high":203473.73282517918,"low":203144.93246485837,"close":203283.73739659204},{"time":1783731960,"open":203283.73739659204,"high":203461.04782578233,"low":203158.21049125024,"close":203259.40021038012},{"time":1783732020,"open":203259.40021038012,"high":203324.68408226618,"low":203126.4303394346,"close":203199.68511013978},{"time":1783732080,"open":203199.68511013978,"high":203365.91033030595,"low":203112.00929565146,"close":203214.74149378945},{"time":1783732140,"open":203214.74149378945,"high":203375.42407985358,"low":203141.46160548864,"close":203241.41425036246},{"time":1783732200,"open":203241.42027707325,"high":203422.9988596869,"low":203160.11596588182,"close":203294.47477098086},{"time":1783732260,"open":203294.47477098086,"high":203381.77261042464,"low":203146.94598916074,"close":203252.117564977},{"time":1783732320,"open":203252.117564977,"high":203384.9438603679,"low":203178.63868227106,"close":203285.53930969883},{"time":1783732380,"open":203285.53930969883,"high":203407.14260997064,"low":203167.52905370775,"close":203285.77296810673},{"time":1783732440,"open":203285.77296810673,"high":203407.14260997064,"low":203182.005711904,"close":203281.95391912758},{"time":1783732500,"open":203201.82975214501,"high":203339.64909944925,"low":203088.35742925468,"close":203191.57333102016},{"time":1783732560,"open":203191.57333102016,"high":203339.64909944925,"low":203070.05783735975,"close":203148.27731340047},{"time":1783732620,"open":203148.27731340047,"high":203428.40909905615,"low":203129.32584673364,"close":203264.33214890098},{"time":1783732680,"open":203264.33214890098,"high":203482.2990988175,"low":203193.10685888393,"close":203332.8470806272},{"time":1783732740,"open":203332.8470806272,"high":203447.42909897192,"low":203205.89201893975,"close":203341.2262055735},{"time":1783732800,"open":203341.22830599765,"high":203501.32120081107,"low":203211.92903125915,"close":203355.6390470543},{"time":1783732860,"open":203355.6390470543,"high":203764.43120236363,"low":203317.7943956699,"close":203528.65162876013},{"time":1783732920,"open":203528.65162876013,"high":203761.26120234493,"low":203439.56449315036,"close":203581.15236408912},{"time":1783732980,"open":203581.15236408912,"high":203862.70120294348,"low":203449.28835383372,"close":203667.9278416066},{"time":1783733040,"open":203667.9278416066,"high":203672.50120182117,"low":203326.87548947416,"close":203482.51332509425},{"time":1783733100,"open":203402.27372873368,"high":203554.16168737842,"low":203238.62503380288,"close":203360.04550092283},{"time":1783733160,"open":203360.04550092283,"high":203576.34293728988,"low":203298.47006239527,"close":203437.05151258127},{"time":1783733220,"open":203437.05151258127,"high":203547.82418740372,"low":203227.16093499295,"close":203382.19334002564},{"time":1783733280,"open":203382.19334002564,"high":203541.48668742905,"low":203303.5226425576,"close":203390.67154387315},{"time":1783733340,"open":203390.67154387315,"high":203550.99293739107,"low":203287.14992981564,"close":203394.53348921367},{"time":1783733400,"open":203394.53355130937,"high":203535.14924959297,"low":203318.03871647696,"close":203413.82548996626},{"time":1783733460,"open":203413.82548996626,"high":203639.71799920744,"low":203290.68362984815,"close":203457.73229585975},{"time":1783733520,"open":203457.73229585975,"high":203639.71799920744,"low":203381.10778372732,"close":203492.2254334257},{"time":1783733580,"open":203492.2254334257,"high":203633.38049923079,"low":203367.57552367446,"close":203469.78518569627},{"time":1783733640,"open":203469.78518569627,"high":203554.16174952287,"low":203217.2112799391,"close":203363.83298684596},{"time":1783733700,"open":203203.3945692278,"high":203282.75442406145,"low":203016.07837022498,"close":203116.40280538186},{"time":1783733760,"open":203116.40280538186,"high":203317.5831750336,"low":203078.00261363774,"close":203162.53320686053},{"time":1783733820,"open":203162.53320686053,"high":203308.08442476846,"low":203071.37682832743,"close":203175.86702548675},{"time":1783733880,"open":203175.86702548675,"high":203276.42192388469,"low":202611.3358558028,"close":202859.11682951482},{"time":1783733940,"open":202859.11682951482,"high":202947.13191469348,"low":202602.24963541437,"close":202729.6458752484},{"time":1783734000,"open":202729.63706761537,"high":202798.30934992328,"low":202479.86567445903,"close":202610.25675337715},{"time":1783734060,"open":202610.25675337715,"high":202753.98185061183,"low":202483.39726200982,"close":202573.7529007925},{"time":1783734120,"open":202573.7529007925,"high":202839.47059928393,"low":202517.2920404305,"close":202654.69800008295},{"time":1783734180,"open":202654.69800008295,"high":202905.9618482511,"low":202640.37168604066,"close":202752.3951690003},{"time":1783734240,"open":202752.3951690003,"high":202871.1330987921,"low":202632.38727546367,"close":202749.06899335608},{"time":1783734300,"open":202829.11327830315,"high":202938.5555741376,"low":202640.94980935066,"close":202745.6111640586},{"time":1783734360,"open":202745.6111640586,"high":202916.383074348,"low":202619.74639935585,"close":202733.0347472312},{"time":1783734420,"open":202733.0347472312,"high":202963.8955738971,"low":202716.95647926055,"close":202820.95362050354},{"time":1783734480,"open":202820.95362050354,"high":203077.925572815,"low":202753.90634602803,"close":202893.38906186365},{"time":1783734540,"open":202893.38906186365,"high":203017.7430733861,"low":202766.73688823724,"close":202891.54671054144},{"time":1783734600,"open":202891.5534850477,"high":203027.25235233316,"low":202771.53324683526,"close":202887.82131750757},{"time":1783734660,"open":202887.82131750757,"high":202995.57735157612,"low":202832.767847685,"close":202893.31792070347},{"time":1783734720,"open":202893.31792070347,"high":202989.24235142473,"low":202750.3081036829,"close":202827.66375553186},{"time":1783734780,"open":202827.66375553186,"high":202992.40985150042,"low":202820.30297925134,"close":202857.61466165938},{"time":1783734840,"open":202857.61466165938,"high":202989.24235142473,"low":202761.23186176538,"close":202846.05063599322},{"time":1783734900,"open":203006.14837121867,"high":203152.62310181162,"low":202951.76190875552,"close":203031.57431498816},{"time":1783734960,"open":203031.57431498816,"high":203149.45310176324,"low":202896.21573178138,"close":203003.14166582946},{"time":1783735020,"open":203003.14166582946,"high":203120.92310132761,"low":202800.83193723983,"close":202942.32073598896},{"time":1783735080,"open":202942.32073598896,"high":203013.143099682,"low":202661.48147260325,"close":202797.85402099724},{"time":1783735140,"open":202797.85402099724,"high":202952.9130987624,"low":202722.4716907414,"close":202807.2680134776},{"time":1783735200,"open":202807.2574179581,"high":202984.60249446164,"low":202697.7935911079,"close":202823.7504360308},{"time":1783735260,"open":202823.7504360308,"high":202937.05249621984,"low":202673.54088448093,"close":202768.54656811376},{"time":1783735320,"open":202768.54656811376,"high":202918.03249692314,"low":202632.0819203706,"close":202741.19195456296},{"time":1783735380,"open":202741.19195456296,"high":202978.26249469607,"low":202708.96724706213,"close":202818.87743561165},{"time":1783735440,"open":202818.87743561165,"high":203022.6424930551,"low":202797.5714017633,"close":202893.46660142118},{"time":1783735500,"open":202813.4733533595,"high":202901.4045648804,"low":202718.96913910736,"close":202783.37789215663},{"time":1783735560,"open":202783.37789215663,"high":202974.28581652007,"low":202699.48285379962,"close":202810.79716144621},{"time":1783735620,"open":202810.79716144621,"high":202955.27331609235,"low":202717.12545848027,"close":202800.29240171876},{"time":1783735680,"open":202800.29240171876,"high":202945.76706587846,"low":202708.7669572066,"close":202804.7098715412},{"time":1783735740,"open":202804.7098715412,"high":202961.61081623493,"low":202706.2425979448,"close":202814.29992239867},{"time":1783735800,"open":202814.2918594981,"high":202980.6152471499,"low":202728.45933787595,"close":202832.59086731836},{"time":1783735860,"open":202832.59086731836,"high":202990.12149698584,"low":202727.5994590272,"close":202829.1204615108},{"time":1783735920,"open":202829.1204615108,"high":202967.94024736862,"low":202679.91848632155,"close":202806.6224818756},{"time":1783735980,"open":202806.6224818756,"high":202872.87774900912,"low":202623.67622385008,"close":202747.54123325556},{"time":1783736040,"open":202747.54123325556,"high":202841.19024955595,"low":202603.31332353674,"close":202687.3247414717},{"time":1783736100,"open":202687.32998879228,"high":202895.0642513249,"low":202613.34992339855,"close":202739.76480864984},{"time":1783736160,"open":202739.76480864984,"high":202929.92050162578,"low":202708.43605375174,"close":202778.67554973654},{"time":1783736220,"open":202778.67554973654,"high":203037.65800255572,"low":202772.2810271256,"close":202878.35492293726},{"time":1783736280,"open":202878.35492293726,"high":203056.67050271982,"low":202736.75436316675,"close":202869.8199934888},{"time":1783736340,"open":202869.8199934888,"high":203002.80175225486,"low":202822.785063201,"close":202856.08877372247},{"time":1783736400,"open":202856.0890224672,"high":202977.4520009296,"low":202747.69578614904,"close":202824.7893346676},{"time":1783736460,"open":202824.7893346676,"high":202933.0895004923,"low":202749.0899757198,"close":202804.20052438416},{"time":1783736520,"open":202804.20052438416,"high":202914.07700030485,"low":202702.51738176346,"close":202784.7132350058},{"time":1783736580,"open":202784.7132350058,"high":202879.22074996124,"low":202695.1011220108,"close":202775.24267020405},{"time":1783736640,"open":202775.24267020405,"high":202907.7395002424,"low":202607.23500864676,"close":202732.98960793437},{"time":1783736700,"open":202333.1227828425,"high":202491.71550143816,"low":202199.052684318,"close":202307.36345058467},{"time":1783736760,"open":202307.36345058467,"high":202488.5530013913,"low":202241.8622705157,"close":202329.91490193564},{"time":1783736820,"open":202329.91490193564,"high":202520.17800186004,"low":202329.91490193564,"close":202381.2882415101},{"time":1783736880,"open":202381.2882415101,"high":202532.82800204755,"low":202290.7895797707,"close":202392.72746231483},{"time":1783736940,"open":202392.72746231483,"high":202535.99050209444,"low":202304.56927801578,"close":202372.9414554432},{"time":1783737000,"open":202372.9485790907,"high":202554.97263243055,"low":202299.66958360726,"close":202377.86820251547},{"time":1783737060,"open":202377.86820251547,"high":202567.62263306335,"low":202373.99324349553,"close":202424.9850172796},{"time":1783737120,"open":202424.9850172796,"high":202621.38513575273,"low":202356.4513769053,"close":202458.56997090275},{"time":1783737180,"open":202458.56997090275,"high":202589.76013417073,"low":202409.2293846677,"close":202495.59785880471},{"time":1783737240,"open":202495.59785880471,"high":202621.38513575273,"low":202387.20559885082,"close":202486.2232574085},{"time":1783737300,"open":202486.2123784704,"high":202656.16174942395,"low":202427.86067714053,"close":202508.41275414222},{"time":1783737360,"open":202508.41275414222,"high":202618.2117495645,"low":202418.73228909422,"close":202478.40682500796},{"time":1783737420,"open":202478.40682500796,"high":202678.29924934197,"low":202410.47340861225,"close":202530.62927890246},{"time":1783737480,"open":202530.62927890246,"high":202703.59924924825,"low":202466.4866281923,"close":202548.58694016843},{"time":1783737540,"open":202548.58694016843,"high":202725.73674916627,"low":202478.5055852369,"close":202591.8264764046},{"time":1783737600,"open":202591.82722674235,"high":202626.36954671115,"low":202567.61250000002,"close":202591.4903096078},{"time":1783737660,"open":202591.4903096078,"high":202741.55000000002,"low":202575.360625,"close":202615.2892629839},{"time":1783737720,"open":202615.2892629839,"high":202849.075,"low":202560.98683655518,"close":202700.16738501063},{"time":1783737780,"open":202700.16738501063,"high":202881.04787500002,"low":202677.45231170824,"close":202731.1039865567},{"time":1783737840,"open":202731.1039865567,"high":202808.5865394086,"low":202671.43880324173,"close":202732.73397942886},{"time":1783737900,"open":201931.4143256841,"high":202119.74549612752,"low":201883.31664560147,"close":201946.4743742023},{"time":1783737960,"open":201946.4743742023,"high":202088.24549682942,"low":201888.816982824,"close":201980.4681294177},{"time":1783738020,"open":201980.4681294177,"high":202081.94549696983,"low":201827.38235983573,"close":201922.57737831367},{"time":1783738080,"open":201922.57737831367,"high":202056.74549753134,"low":201817.0650591996,"close":201911.81902364714},{"time":1783738140,"open":201911.81902364714,"high":202094.54549668904,"low":201896.4089405766,"close":201951.52269127403},{"time":1783738200,"open":201951.52969110737,"high":202034.70250073884,"low":201885.93395755903,"close":201937.16722687005},{"time":1783738260,"open":201937.16722687005,"high":202081.9525013237,"low":201853.58457570514,"close":201945.63628114553},{"time":1783738320,"open":201945.63628114553,"high":202085.1025013627,"low":201864.6692003044,"close":201946.42086738363},{"time":1783738380,"open":201946.42086738363,"high":202104.00250159664,"low":201890.37271217888,"close":201979.40697522333},{"time":1783738440,"open":201979.40697522333,"high":202094.55250147966,"low":201847.30899841935,"close":201965.87810981626},{"time":1783738500,"open":202607.04191940394,"high":202742.44480280942,"low":202454.44629833303,"close":202547.5631784907},{"time":1783738560,"open":202547.5631784907,"high":202742.44480280942,"low":202547.5631784907,"close":202600.3761250188},{"time":1783738620,"open":202600.3761250188,"high":202777.20480363286,"low":202522.44792858657,"close":202591.7572758469},{"time":1783738680,"open":202591.7572758469,"high":202786.68480385744,"low":202575.50389528298,"close":202605.27774952128},{"time":1783738740,"open":202605.27774952128,"high":202764.56480333343,"low":202540.5093833395,"close":202616.26628548693},{"time":1783738800,"open":202616.2690848583,"high":202761.4076046352,"low":202560.49399365683,"close":202619.99360310254},{"time":1783738860,"open":202619.99360310254,"high":202789.84760570186,"low":202497.35512148033,"close":202620.93826202207},{"time":1783738920,"open":202620.93826202207,"high":202714.00760285745,"low":202461.98910291702,"close":202539.21737526378},{"time":1783738980,"open":202539.21737526378,"high":202695.04760214634,"low":202444.4248785738,"close":202526.78859892412},{"time":1783739040,"open":202526.78859892412,"high":202676.08760143525,"low":202388.08598291109,"close":202473.56631946814},{"time":1783739100,"open":201672.63523806573,"high":201899.53540025107,"low":201632.78965626136,"close":201705.2473664014},{"time":1783739160,"open":201705.2473664014,"high":201905.83040026354,"low":201666.26557230038,"close":201756.95849111007},{"time":1783739220,"open":201756.95849111007,"high":201956.19040036338,"low":201655.57025246616,"close":201775.1215144496},{"time":1783739280,"open":201775.1215144496,"high":201949.8954003509,"low":201733.2155359176,"close":201803.8289758966},{"time":1783739340,"open":201803.8289758966,"high":201975.07540040082,"low":201791.63910003717,"close":201854.67188740932},{"time":1783739400,"open":201854.67001206923,"high":201953.04102410312,"low":201789.30807529972,"close":201832.9483968086},{"time":1783739460,"open":201832.9483968086,"high":202044.31852343606,"low":201764.86556324095,"close":201864.6225310155},{"time":1783739520,"open":201864.6225310155,"high":202012.8435236661,"low":201791.81059020717,"close":201859.71373966438},{"time":1783739580,"open":201859.71373966438,"high":202015.9910236431,"low":201818.65729052242,"close":201886.44721485724},{"time":1783739640,"open":201886.44721485724,"high":202044.31852343606,"low":201784.30019349608,"close":201880.25182118203},{"time":1783739700,"open":201960.4297639638,"high":202137.1566263858,"low":201874.4296737358,"close":201978.48008257503},{"time":1783739760,"open":201978.48008257503,"high":202108.81787615782,"low":201916.68986278313,"close":201994.5107833264},{"time":1783739820,"open":201994.5107833264,"high":202134.0078763605,"low":201899.55890404305,"close":201979.4241391404},{"time":1783739880,"open":201979.4241391404,"high":202127.7103763098,"low":201513.60534926233,"close":201749.16041841725},{"time":1783739940,"open":201749.16041841725,"high":202134.0078763605,"low":201603.56056434364,"close":201853.1377408845},{"time":1783740000,"open":201853.13341479615,"high":202048.9872953906,"low":201853.13341479615,"close":201969.22755485724},{"time":1783740060,"open":201969.22755485724,"high":202055.2847953063,"low":201852.59013307537,"close":201934.58993539706},{"time":1783740120,"open":201934.58993539706,"high":202086.7722948848,"low":201856.14691674212,"close":201933.3133060758},{"time":1783740180,"open":201933.3133060758,"high":202118.25979446332,"low":201874.1415589253,"close":201963.2171129565},{"time":1783740240,"open":201963.2171129565,"high":202042.6897954749,"low":201834.96676075546,"close":201921.76066681044},{"time":1783740300,"open":202162.2337509882,"high":202239.17189859066,"low":202029.93345225108,"close":202102.92392705014},{"time":1783740360,"open":202102.92392705014,"high":202201.34190010608,"low":202032.46248187116,"close":202079.7327936073},{"time":1783740420,"open":202079.7327936073,"high":202191.88440048494,"low":202001.06358312894,"close":202048.40997511835},{"time":1783740480,"open":202048.40997511835,"high":202169.81690136893,"low":201944.43779785137,"close":202008.5323518767},{"time":1783740540,"open":202008.5323518767,"high":202054.99461225074,"low":201951.30783745242,"close":202015.30678680507},{"time":1783740600,"open":202015.3204034362,"high":202157.22052806983,"low":201993.62739980943,"close":202016.42440791987},{"time":1783740660,"open":202016.42440791987,"high":202201.3555292767,"low":201984.24465389,"close":202026.63186239882},{"time":1783740720,"open":202026.63186239882,"high":202182.44052875947,"low":202017.83743172386,"close":202050.6556430629},{"time":1783740780,"open":202050.6556430629,"high":202207.66052944912,"low":202033.46380797875,"close":202067.00807231822},{"time":1783740840,"open":202067.00807231822,"high":202207.66052944912,"low":202013.09456858106,"close":202049.95105033807},{"time":1783740900,"open":201729.48520924576,"high":201931.00954961404,"low":201660.3201848015,"close":201763.58605648324},{"time":1783740960,"open":201763.58605648324,"high":201975.07454951576,"low":201763.58605648324,"close":201813.18327274887},{"time":1783741020,"open":201813.18327274887,"high":201968.7795495298,"low":201789.05729993066,"close":201846.5513701336},{"time":1783741080,"open":201846.5513701336,"high":202003.4020494526,"low":201774.5793917518,"close":201867.57209590424},{"time":1783741140,"open":201867.57209590424,"high":202000.2545494596,"low":201835.8920998262,"close":201862.6142764531},{"time":1783741200,"open":201862.61210191896,"high":201997.10487348368,"low":201857.73357529592,"close":201869.51569962385},{"time":1783741260,"open":201869.51569962385,"high":202038.02237295164,"low":201810.10451599877,"close":201899.05169094724},{"time":1783741320,"open":201899.05169094724,"high":201993.9573735246,"low":201765.0322384822,"close":201845.6567368564},{"time":1783741380,"open":201845.6567368564,"high":201959.33487397482,"low":201746.93015215895,"close":201803.85932283383},{"time":1783741440,"open":201803.85932283383,"high":201953.03987405665,"low":201773.8050770088,"close":201796.20650845545},{"time":1783741500,"open":201555.7786758344,"high":201731.2876835095,"low":201494.00628732017,"close":201549.39531133958},{"time":1783741560,"open":201549.39531133958,"high":201753.29393284774,"low":201526.69915933127,"close":201616.7263440275},{"time":1783741620,"open":201616.7263440275,"high":201702.99393436036,"low":201508.46590927683,"close":201585.8146411008},{"time":1783741680,"open":201585.8146411008,"high":201765.86893246957,"low":201496.13516433068,"close":201588.69955777537},{"time":1783741740,"open":201588.69955777537,"high":201731.2876835095,"low":201533.06246009242,"close":201599.2629341197},{"time":1783741800,"open":201599.27093393373,"high":201759.5894388344,"low":201564.59682435475,"close":201596.82409993003},{"time":1783741860,"open":201596.82409993003,"high":201680.8656700651,"low":201596.82409993003,"close":201634.00915668363},{"time":1783741920,"open":201634.00915668363,"high":201772.16443895525,"low":201565.95629632482,"close":201628.6507699805},{"time":1783741980,"open":201628.6507699805,"high":201692.218875687,"low":201614.66256244172,"close":201646.70275283162},{"time":1783742040,"open":201646.70275283162,"high":201669.36381296738,"low":201617.75230149395,"close":201630.7951935556},{"time":1783742100,"open":201791.1417968305,"high":201948.35471638635,"low":201787.58133663647,"close":201810.3343182844},{"time":1783742160,"open":201810.3343182844,"high":201954.64721657228,"low":201735.99612794927,"close":201804.99687907976},{"time":1783742220,"open":201804.99687907976,"high":201910.59971527092,"low":201689.13611590405,"close":201767.51860503317},{"time":1783742280,"open":201767.51860503317,"high":201910.59971527092,"low":201679.15039400238,"close":201745.17437795657},{"time":1783742340,"open":201745.17437795657,"high":201866.55221396958,"low":201636.51507133813,"close":201718.00868148328},{"time":1783742400,"open":201718.00160966915,"high":201857.10638699986,"low":201606.42235221618,"close":201699.06578419972},{"time":1783742460,"open":201699.06578419972,"high":201822.49763719068,"low":201608.16442966272,"close":201683.94455213592},{"time":1783742520,"open":201683.94455213592,"high":201794.18138734682,"low":201592.36483322267,"close":201620.99757159472},{"time":1783742580,"open":201620.99757159472,"high":201765.86513750293,"low":201568.41685310472,"close":201598.6496332509},{"time":1783742640,"open":201598.6496332509,"high":201756.426387555,"low":201594.58328844735,"close":201612.69180306865},{"time":1783742700,"open":201532.5942699228,"high":201701.43175115087,"low":201497.32925276496,"close":201562.81935532475},{"time":1783742760,"open":201562.81935532475,"high":201666.83675085052,"low":201518.18993947018,"close":201546.9263001972},{"time":1783742820,"open":201546.9263001972,"high":201666.83675085052,"low":201416.28804282565,"close":201483.14665181912},{"time":1783742880,"open":201483.14665181912,"high":201597.6467502498,"low":201412.7420104692,"close":201469.5063627147},{"time":1783742940,"open":201469.5063627147,"high":201594.50175022252,"low":201436.6541988521,"close":201450.09630041197},{"time":1783743000,"open":201450.09550128292,"high":201600.7909505503,"low":201420.1695331506,"close":201444.52398621253},{"time":1783743060,"open":201444.52398621253,"high":201600.7909505503,"low":201374.6284268203,"close":201455.2324382567},{"time":1783743120,"open":201455.2324382567,"high":201508.71402069385,"low":201442.78614980532,"close":201464.13913879092},{"time":1783743180,"open":201464.13913879092,"high":201641.67595074308,"low":201399.83941269567,"close":201486.9674595708},{"time":1783743240,"open":201486.9674595708,"high":201666.8359508617,"low":201455.85235323294,"close":201532.44762375456},{"time":1783743300,"open":201692.64939650192,"high":201864.91455169485,"low":201666.14992467465,"close":201712.29596207803},{"time":1783743360,"open":201712.29596207803,"high":201874.35705179084,"low":201634.76422947552,"close":201723.47538866906},{"time":1783743420,"open":201723.47538866906,"high":201767.34205070316,"low":201592.91030547573,"close":201625.68634062482},{"time":1783743480,"open":201625.68634062482,"high":201732.71955035126,"low":201555.95594855468,"close":201593.91110117652},{"time":1783743540,"open":201593.91110117652,"high":201864.91455169485,"low":201515.75687598018,"close":201651.7420320989},{"time":1783743600,"open":201651.74760866846,"high":201877.5101346357,"low":201651.74760866846,"close":201765.5572194639}]},"pricing":{"TND":"derived"},"outliers_excluded":10,"wicks_clipped":1}