{"as_of":"2026-09-07T10:52:14.775563+00:00","base":"BTC","window_minutes":1440,"series":{"TZS":[{"time":1788691920,"open":211711044.05154902,"high":211952583.55108646,"low":211666759.52594918,"close":211711044.05154902},{"time":1788691980,"open":211711044.05154902,"high":211957876.67556643,"low":211673260.5894752,"close":211712146.1412465},{"time":1788692040,"open":211712146.1412465,"high":211968462.92452633,"low":211692385.28350055,"close":211742811.73519573},{"time":1788692100,"open":211778506.23334986,"high":212022724.52046576,"low":211738268.75307518,"close":211781534.4827304},{"time":1788692160,"open":211781534.4827304,"high":212033312.5540003,"low":211713781.2655666,"close":211793627.93010795},{"time":1788692220,"open":211793627.93010795,"high":212054488.62106934,"low":211708824.12795204,"close":211793338.88275114},{"time":1788692280,"open":211793338.88275114,"high":212035959.56238392,"low":211727311.38252753,"close":211814685.37540275},{"time":1788692340,"open":211814685.37540275,"high":212035959.56238392,"low":211694815.90634754,"close":211786066.98021653},{"time":1788692400,"open":211792250.56101733,"high":211997149.9829977,"low":211709167.10573453,"close":211779226.9910978},{"time":1788692460,"open":211779226.9910978,"high":211968032.04063734,"low":211562700.34054005,"close":211703419.55179572},{"time":1788692520,"open":211703419.55179572,"high":211983914.5546521,"low":211632214.03785247,"close":211725615.4234376},{"time":1788692580,"open":211725615.4234376,"high":211997149.9829977,"low":211683541.89822572,"close":211755950.67605633},{"time":1788692640,"open":211755950.67605633,"high":212005091.24000508,"low":211618294.8107288,"close":211731849.56880492},{"time":1788692700,"open":211689108.557792,"high":211914657.1476435,"low":211582455.40674078,"close":211654702.54109558},{"time":1788692760,"open":211654702.54109558,"high":211941122.6608251,"low":211589556.85485682,"close":211674505.77036297},{"time":1788692820,"open":211674505.77036297,"high":211943769.21214324,"low":211524659.87248838,"close":211669036.7677044},{"time":1788692880,"open":211669036.7677044,"high":211874958.87787113,"low":211523646.25062126,"close":211621579.65740198},{"time":1788692940,"open":211621579.65740198,"high":211829967.5054624,"low":211494867.23797357,"close":211610622.4611254},{"time":1788693000,"open":211599745.56560132,"high":211853482.73418218,"low":211484688.23578152,"close":211588998.9589926},{"time":1788693060,"open":211588998.9589926,"high":211827018.58134165,"low":211495857.71564215,"close":211618424.28796795},{"time":1788693120,"open":211618424.28796795,"high":211827018.58134165,"low":211445581.19734243,"close":211571081.7179999},{"time":1788693180,"open":211571081.7179999,"high":211879946.8870227,"low":211419370.56464964,"close":211546794.11745265},{"time":1788693240,"open":211546794.11745265,"high":211879946.8870227,"low":211509706.3771558,"close":211643895.76420784},{"time":1788693300,"open":211689644.0989566,"high":212552622.96681294,"low":211621077.2768273,"close":211724929.4645068},{"time":1788693360,"open":211724929.4645068,"high":211912511.30927435,"low":211619568.5049261,"close":211721948.27974808},{"time":1788693420,"open":211721948.27974808,"high":211933687.20787877,"low":211619631.79442105,"close":211729942.99069336},{"time":1788693480,"open":211729942.99069336,"high":211872806.49939102,"low":211574994.44050974,"close":211693878.59617418},{"time":1788693540,"open":211693878.59617418,"high":211722669.37828553,"low":211572950.1028457,"close":211677484.20903626},{"time":1788693600,"open":211683381.4503915,"high":211918415.09838092,"low":211493809.8010971,"close":211648757.49976447},{"time":1788693660,"open":211648757.49976447,"high":211767532.617422,"low":211488077.30690074,"close":211592920.4587885},{"time":1788693720,"open":211592920.4587885,"high":211836356.20522782,"low":211507539.76099375,"close":211619879.47901285},{"time":1788693780,"open":211619879.47901285,"high":211860179.75485292,"low":211515559.64841136,"close":211621343.674431},{"time":1788693840,"open":211621343.674431,"high":211833709.1441584,"low":211529036.72701514,"close":211625104.75332573},{"time":1788693900,"open":211589223.3532407,"high":211826905.10965323,"low":211391769.8152053,"close":211522636.1781148},{"time":1788693960,"open":211522636.1781148,"high":211694574.49686813,"low":211385907.15601107,"close":211463483.29791734},{"time":1788694020,"open":211463483.29791734,"high":211869250.9057445,"low":211386727.3495505,"close":211529338.3229519},{"time":1788694080,"open":211529338.3229519,"high":211948649.27341557,"low":211515083.70777208,"close":211681629.85867473},{"time":1788694140,"open":211681629.85867473,"high":211832198.33416465,"low":211372661.777779,"close":211532331.17310148},{"time":1788694200,"open":211561514.72327447,"high":211758191.13661143,"low":211374854.3372658,"close":211493316.8776392},{"time":1788694260,"open":211493316.8776392,"high":211739662.29488698,"low":211429156.33598024,"close":211517698.8167336},{"time":1788694320,"open":211517698.8167336,"high":211782013.9331143,"low":211432032.68721947,"close":211553149.82055533},{"time":1788694380,"open":211553149.82055533,"high":211824365.5713416,"low":211464958.65823317,"close":211579499.42341504},{"time":1788694440,"open":211579499.42341504,"high":211909068.84779626,"low":211525367.18415162,"close":211645491.21928978},{"time":1788694500,"open":211619750.31465104,"high":211880649.23066747,"low":211412853.16971663,"close":211591702.8940744},{"time":1788694560,"open":211591702.8940744,"high":211732436.5250999,"low":211406211.47583297,"close":211504095.05258778},{"time":1788694620,"open":211504095.05258778,"high":211735083.18055648,"low":211404794.6326828,"close":211497133.0872801},{"time":1788694680,"open":211497133.0872801,"high":211735083.18055648,"low":211404351.8176122,"close":211492033.7574998},{"time":1788694740,"open":211492033.7574998,"high":211716556.59236053,"low":211400172.25978374,"close":211502662.23203415},{"time":1788694800,"open":211487033.43262562,"high":211711497.82695755,"low":211388509.16619802,"close":211480893.47736007},{"time":1788694860,"open":211480893.47736007,"high":211782952.24383458,"low":211386724.05123675,"close":211513474.1563092},{"time":1788694920,"open":211513474.1563092,"high":211764427.02464423,"low":211391787.30147344,"close":211509798.27690247},{"time":1788694980,"open":211509798.27690247,"high":211835881.44152126,"low":211372462.71710157,"close":211519977.31395704},{"time":1788695040,"open":211519977.31395704,"high":211822649.1420996,"low":211472605.76948264,"close":211611966.09255508},{"time":1788695100,"open":211655212.9051279,"high":211860645.01016918,"low":211481727.46820453,"close":211617654.72087923},{"time":1788695160,"open":211617654.72087923,"high":211900350.02122834,"low":211553474.32517642,"close":211650928.07853845},{"time":1788695220,"open":211650928.07853845,"high":211900350.02122834,"low":211550773.77640048,"close":211655396.13232335},{"time":1788695280,"open":211655396.13232335,"high":211871233.0131183,"low":211552567.35433242,"close":211652117.8127327},{"time":1788695340,"open":211652117.8127327,"high":211887115.01754194,"low":211545099.63039628,"close":211649536.8333714},{"time":1788695400,"open":211658989.16956142,"high":211862165.41765854,"low":211536228.06496692,"close":211634711.69385687},{"time":1788695460,"open":211634711.69385687,"high":211851576.9418458,"low":211318913.55657652,"close":211573056.76478624},{"time":1788695520,"open":211573056.76478624,"high":211843635.58498627,"low":211496240.42949745,"close":211611772.81845394},{"time":1788695580,"open":211611772.81845394,"high":211801281.68173543,"low":211459438.2794876,"close":211552426.24239466},{"time":1788695640,"open":211552426.24239466,"high":211795987.44382906,"low":211418799.4641906,"close":211548556.82207686},{"time":1788695700,"open":211472399.49417385,"high":211682694.71718892,"low":211428662.78193155,"close":211474714.62317687},{"time":1788695760,"open":211474714.62317687,"high":211518605.96400863,"low":211381443.888948,"close":211475595.55231673},{"time":1788695820,"open":211475595.55231673,"high":211680048.55119666,"low":211355861.23987004,"close":211461376.2968631},{"time":1788695880,"open":211461376.2968631,"high":211666817.72123533,"low":211357222.06397834,"close":211489707.1838447},{"time":1788695940,"open":211489707.1838447,"high":211709156.37711158,"low":211454151.1071349,"close":211472838.81247792},{"time":1788696000,"open":211523674.28994453,"high":211773282.67291373,"low":211430914.04938656,"close":211524581.4593377},{"time":1788696060,"open":211524581.4593377,"high":211746814.6519325,"low":211431499.30274275,"close":211527346.17340007},{"time":1788696120,"open":211527346.17340007,"high":211760048.6624231,"low":211430539.62541693,"close":211531499.7317324},{"time":1788696180,"open":211531499.7317324,"high":211757401.86032498,"low":211427619.06620136,"close":211527717.13272396},{"time":1788696240,"open":211527717.13272396,"high":211760048.6624231,"low":211427679.75339723,"close":211528781.87722906},{"time":1788696300,"open":211537285.8136378,"high":211768561.8962807,"low":211385686.3573962,"close":211522949.67089778},{"time":1788696360,"open":211522949.67089778,"high":211728858.26869723,"low":211414514.89700392,"close":211502466.38028052},{"time":1788696420,"open":211502466.38028052,"high":211718270.63467497,"low":211384145.3982066,"close":211485080.21082115},{"time":1788696480,"open":211485080.21082115,"high":211689154.64111373,"low":211382401.43906108,"close":211487072.81793585},{"time":1788696540,"open":211487072.81793585,"high":211720917.54318053,"low":211367582.32924196,"close":211487650.01720965},{"time":1788696600,"open":211463879.3913802,"high":211652128.311721,"low":211100340.5174621,"close":211361295.31655},{"time":1788696660,"open":211361295.31655,"high":211641541.86771947,"low":211265668.71486807,"close":211396811.3576191},{"time":1788696720,"open":211396811.3576191,"high":211607135.92471448,"low":211249688.2814481,"close":211277168.8154072},{"time":1788696780,"open":211277168.8154072,"high":211654774.9227214,"low":211277168.8154072,"close":211388361.66016138},{"time":1788696840,"open":211388361.66016138,"high":211816218.1937448,"low":211352952.271931,"close":211511871.80681574},{"time":1788696900,"open":211532365.51010785,"high":211926734.8783891,"low":211488740.47589716,"close":211651478.0940125},{"time":1788696960,"open":211651478.0940125,"high":211924088.0109546,"low":211524150.28396568,"close":211659309.94372568},{"time":1788697020,"open":211659309.94372568,"high":211947909.8178651,"low":211615120.93503287,"close":211702966.36687353},{"time":1788697080,"open":211702966.36687353,"high":211955850.42016864,"low":211588095.99755672,"close":211704482.12574616},{"time":1788697140,"open":211704482.12574616,"high":211900266.20404404,"low":211546247.72068885,"close":211668005.11020085},{"time":1788697200,"open":211581264.30352107,"high":211768451.91070443,"low":211439808.6747622,"close":211549387.49690944},{"time":1788697260,"open":211549387.49690944,"high":211884866.35203466,"low":211442270.70388606,"close":211627007.80292818},{"time":1788697320,"open":211627007.80292818,"high":211850471.1761871,"low":211480693.46515083,"close":211596475.4104534},{"time":1788697380,"open":211596475.4104534,"high":211892803.70030716,"low":211552602.87259838,"close":211663012.5645786},{"time":1788697440,"open":211663012.5645786,"high":211884866.35203466,"low":211554540.8477258,"close":211677629.19247043},{"time":1788697500,"open":211783078.63887548,"high":211966595.12878013,"low":211642187.48563194,"close":211745341.10731474},{"time":1788697560,"open":211745341.10731474,"high":211966595.12878013,"low":211620904.0910005,"close":211737353.32786343},{"time":1788697620,"open":211737353.32786343,"high":212006301.64051202,"low":211580224.7962024,"close":211728570.17974582},{"time":1788697680,"open":211728570.17974582,"high":211993066.1366014,"low":211615387.7619873,"close":211744184.72117084},{"time":1788697740,"open":211744184.72117084,"high":211969242.22956225,"low":211582803.98177797,"close":211700562.1358466},{"time":1788697800,"open":211672332.23370576,"high":211922449.26482686,"low":211568061.35437465,"close":211678139.18156102},{"time":1788697860,"open":211678139.18156102,"high":211967443.9773561,"low":211591778.18571863,"close":211717924.48933852},{"time":1788697920,"open":211717924.48933852,"high":211988617.9597228,"low":211570609.0826517,"close":211735475.6409239},{"time":1788697980,"open":211735475.6409239,"high":211901275.28246018,"low":211568815.4592668,"close":211665512.07410935},{"time":1788698040,"open":211665512.07410935,"high":211966385.2782378,"low":211592843.15582702,"close":211706756.91437137},{"time":1788698100,"open":211707815.12190598,"high":211944682.63869482,"low":211619845.17156258,"close":211731025.18557623},{"time":1788698160,"open":211731025.18557623,"high":211931448.83356735,"low":211617396.25005853,"close":211722118.0164832},{"time":1788698220,"open":211722118.0164832,"high":211923508.55049086,"low":211551083.4152244,"close":211674602.09291464},{"time":1788698280,"open":211674602.09291464,"high":211963209.9658733,"low":211525114.0811712,"close":211606108.90359882},{"time":1788698340,"open":211606108.90359882,"high":211949976.16074583,"low":211592115.26885882,"close":211709315.0488385},{"time":1788698400,"open":211727274.99493423,"high":211944133.65283212,"low":211609475.4149108,"close":211718613.17256495},{"time":1788698460,"open":211718613.17256495,"high":211893840.9272245,"low":211562851.66650864,"close":211661542.92426178},{"time":1788698520,"open":211661542.92426178,"high":211856783.12940833,"low":211538111.03961697,"close":211621855.86799747},{"time":1788698580,"open":211621855.86799747,"high":211938839.68171552,"low":211540409.53707632,"close":211673117.49161533},{"time":1788698640,"open":211673117.49161533,"high":211936192.69615722,"low":211497034.1675244,"close":211647789.72233617},{"time":1788698700,"open":211611784.62287512,"high":211839268.2232149,"low":211458283.33059788,"close":211577293.22309047},{"time":1788698760,"open":211577293.22309047,"high":211826035.5469229,"low":211530811.5141547,"close":211619422.18087322},{"time":1788698820,"open":211619422.18087322,"high":211849854.36424848,"low":211498483.8291137,"close":211602035.2073539},{"time":1788698880,"open":211602035.2073539,"high":211820742.4764061,"low":211499795.7601956,"close":211584286.41167825},{"time":1788698940,"open":211584286.41167825,"high":211815449.4058893,"low":211391246.0850777,"close":211547275.15049353},{"time":1788699000,"open":211529811.21117043,"high":211827072.81243724,"low":211447976.1011187,"close":211553667.90554428},{"time":1788699060,"open":211553667.90554428,"high":211829719.12921524,"low":211463841.84516162,"close":211581875.76813495},{"time":1788699120,"open":211581875.76813495,"high":211874706.51444137,"low":211506907.23740458,"close":211613144.98407808},{"time":1788699180,"open":211613144.98407808,"high":211887938.09833142,"low":211536918.1226464,"close":211641610.39176786},{"time":1788699240,"open":211641610.39176786,"high":211887938.09833142,"low":211535368.32117853,"close":211622030.16294563},{"time":1788699300,"open":211689215.8321184,"high":212013445.64028764,"low":211575880.26932248,"close":211731495.54298174},{"time":1788699360,"open":211731495.54298174,"high":211873146.32302433,"low":211537948.27936226,"close":211630836.13298482},{"time":1788699420,"open":211630836.13298482,"high":211836086.12601137,"low":211506324.17667443,"close":211608301.40041557},{"time":1788699480,"open":211608301.40041557,"high":211846674.75372937,"low":211472982.37250298,"close":211618173.75695303},{"time":1788699540,"open":211618173.75695303,"high":211859910.53837684,"low":211465208.97509682,"close":211597489.83970806},{"time":1788699600,"open":211505827.52227414,"high":211717860.34857452,"low":211378616.8416961,"close":211477862.8089037},{"time":1788699660,"open":211477862.8089037,"high":211694046.2567514,"low":211271913.4054935,"close":211429931.39016137},{"time":1788699720,"open":211429931.39016137,"high":211728444.3893848,"low":211236331.0827589,"close":211394995.98600417},{"time":1788699780,"open":211394995.98600417,"high":211733736.40978995,"low":211388608.54591632,"close":211496548.03910774},{"time":1788699840,"open":211496548.03910774,"high":211786656.61384138,"low":211387839.80092087,"close":211500960.44785848},{"time":1788699900,"open":211560668.3487173,"high":211767042.45274112,"low":211428655.33790547,"close":211518577.58616525},{"time":1788699960,"open":211518577.58616525,"high":211788216.5102292,"low":211415597.2480986,"close":211509266.85981625},{"time":1788700020,"open":211509266.85981625,"high":211835858.1395774,"low":211469904.10326603,"close":211552553.87458196},{"time":1788700080,"open":211552553.87458196,"high":211864972.46862352,"low":211542066.437625,"close":211615446.97161698},{"time":1788700140,"open":211615446.97161698,"high":211878206.25455356,"low":211470761.67096138,"close":211618701.75656503},{"time":1788700200,"open":211653364.62240058,"high":211833495.90524456,"low":211471162.02439228,"close":211588450.39597553},{"time":1788700260,"open":211588450.39597553,"high":211788493.66298133,"low":211436284.499484,"close":211532607.64027625},{"time":1788700320,"open":211532607.64027625,"high":211767316.1372104,"low":211394999.38066953,"close":211506009.2969193},{"time":1788700380,"open":211506009.2969193,"high":211743491.42071807,"low":211396263.41388977,"close":211509876.54645863},{"time":1788700440,"open":211509876.54645863,"high":211727608.2763899,"low":211369856.3291573,"close":211484567.76677847},{"time":1788700500,"open":211322044.5410793,"high":211519930.61851427,"low":211197200.04937807,"close":211306376.752295},{"time":1788700560,"open":211306376.752295,"high":211543737.02601212,"low":211191333.4248729,"close":211310647.83995986},{"time":1788700620,"open":211310647.83995986,"high":211533156.4004575,"low":211079206.63483834,"close":211231723.25677106},{"time":1788700680,"open":211231723.25677106,"high":211422059.83213416,"low":211064666.71547017,"close":211152769.7237603},{"time":1788700740,"open":211152769.7237603,"high":211429995.3013001,"low":211090554.09902915,"close":211190918.2577886},{"time":1788700800,"open":211236970.34337622,"high":211441704.98833922,"low":211052973.8010989,"close":211191928.83367893},{"time":1788700860,"open":211191928.83367893,"high":211624613.00769013,"low":211091487.53659976,"close":211215453.45043588},{"time":1788700920,"open":211215453.45043588,"high":211423184.8560171,"low":211119054.34961444,"close":211210574.62653673},{"time":1788700980,"open":211210574.62653673,"high":211454933.65428358,"low":211121877.7215233,"close":211224287.92510793},{"time":1788701040,"open":211224287.92510793,"high":211444350.72152808,"low":211084118.93521577,"close":211212792.86864406},{"time":1788701100,"open":211295261.2761274,"high":211518969.24252328,"low":211130015.72094074,"close":211262402.30884162},{"time":1788701160,"open":211262402.30884162,"high":211532203.0736236,"low":211146485.05435017,"close":211261681.10190308},{"time":1788701220,"open":211261681.10190308,"high":211503088.6452029,"low":211155071.62498963,"close":211270588.02986258},{"time":1788701280,"open":211270588.02986258,"high":211481914.5154424,"low":211152438.2835448,"close":211257081.7471176},{"time":1788701340,"open":211257081.7471176,"high":211679257.40481028,"low":211090623.0774097,"close":211217833.12822518},{"time":1788701400,"open":211198667.52387866,"high":211449492.31844682,"low":211070027.51293203,"close":211195048.0832028},{"time":1788701460,"open":211195048.0832028,"high":211425673.5839403,"low":211075635.09747896,"close":211181903.48769975},{"time":1788701520,"open":211181903.48769975,"high":211436259.68816543,"low":211077155.63055316,"close":211201085.43912405},{"time":1788701580,"open":211201085.43912405,"high":211457431.89661565,"low":211108356.20566386,"close":211204527.71663934},{"time":1788701640,"open":211204527.71663934,"high":211388622.21915242,"low":210987549.19468752,"close":211146884.63473165},{"time":1788701700,"open":211153806.40942198,"high":211422018.04657724,"low":211090315.1872572,"close":211138832.25306445},{"time":1788701760,"open":211138832.25306445,"high":211501416.4310021,"low":211081322.62214765,"close":211217443.0175382},{"time":1788701820,"open":211217443.0175382,"high":211564935.13854203,"low":211174132.45937315,"close":211281489.43024737},{"time":1788701880,"open":211281489.43024737,"high":211928347.556825,"low":211191253.4638125,"close":211320165.88743913},{"time":1788701940,"open":211320165.88743913,"high":211538469.01040038,"low":211125116.14960572,"close":211237108.78812793},{"time":1788702000,"open":211281782.05429375,"high":211509085.17857677,"low":211127482.41380256,"close":211233262.98663336},{"time":1788702060,"open":211233262.98663336,"high":211522321.04122874,"low":211171417.1994595,"close":211261016.83749148},{"time":1788702120,"open":211261016.83749148,"high":211538204.0764111,"low":211189101.25991726,"close":211299392.0492489},{"time":1788702180,"open":211299392.0492489,"high":211503790.83351597,"low":211158709.29045925,"close":211270181.77331358},{"time":1788702240,"open":211270181.77331358,"high":211503790.83351597,"low":211130234.74692738,"close":211246010.87858173},{"time":1788702300,"open":211169065.34507063,"high":211434690.02958864,"low":211061107.79250154,"close":211160525.7624929},{"time":1788702360,"open":211160525.7624929,"high":211506137.65390873,"low":211119802.26796734,"close":211242571.72426832},{"time":1788702420,"open":211242571.72426832,"high":211492906.61236796,"low":211132848.51826954,"close":211239302.76331303},{"time":1788702480,"open":211239302.76331303,"high":211511430.07052502,"low":211149587.57184765,"close":211260874.64842096},{"time":1788702540,"open":211260874.64842096,"high":211500845.2372924,"low":211081017.1526656,"close":211195348.65712473},{"time":1788702600,"open":211282122.1941414,"high":211505678.13114738,"low":211173583.84470183,"close":211258174.78229025},{"time":1788702660,"open":211258174.78229025,"high":211286587.9512596,"low":211178008.41882294,"close":211250720.24031806},{"time":1788702720,"open":211250720.24031806,"high":211566565.92884457,"low":211183916.22337288,"close":211280482.66123167},{"time":1788702780,"open":211280482.66123167,"high":211545387.56442815,"low":211192665.27738678,"close":211295709.2589494},{"time":1788702840,"open":211295709.2589494,"high":211532151.0866679,"low":211197266.15960553,"close":211291121.14623362},{"time":1788702900,"open":211248123.29357427,"high":211475870.40016055,"low":211130985.11594123,"close":211234884.46865696},{"time":1788702960,"open":211234884.46865696,"high":211526158.77985522,"low":211137722.24931005,"close":211232412.47010738},{"time":1788703020,"open":211232412.47010738,"high":211587034.186854,"low":211166423.12098813,"close":211290182.57647598},{"time":1788703080,"open":211290182.57647598,"high":211536745.80715936,"low":211068485.86028183,"close":211185138.80733868},{"time":1788703140,"open":211185138.80733868,"high":211515571.75255108,"low":211070998.35429594,"close":211206889.33092973},{"time":1788703200,"open":211177600.02752057,"high":211465068.52405488,"low":211107570.57222423,"close":211229330.5574698},{"time":1788703260,"open":211229330.5574698,"high":211528581.8788871,"low":211130981.73690996,"close":211259473.4016717},{"time":1788703320,"open":211259473.4016717,"high":211496825.201471,"low":211089068.17301586,"close":211241079.41645953},{"time":1788703380,"open":211241079.41645953,"high":211549752.9971645,"low":211070383.53856528,"close":211210909.3358063},{"time":1788703440,"open":211210909.3358063,"high":211536521.0482411,"low":211145320.48473778,"close":211265905.0823402},{"time":1788703500,"open":211336267.4841518,"high":211601679.03673744,"low":211179678.76088685,"close":211318648.86670032},{"time":1788703560,"open":211318648.86670032,"high":211538144.52869457,"low":211137944.66931754,"close":211260210.7237472},{"time":1788703620,"open":211260210.7237472,"high":211495788.18999934,"low":211098306.941998,"close":211229828.59719664},{"time":1788703680,"open":211229828.59719664,"high":211524908.1728523,"low":211097960.73345843,"close":211189238.57480952},{"time":1788703740,"open":211189238.57480952,"high":211464020.9359779,"low":211083361.5221109,"close":211176253.2488482},{"time":1788703800,"open":211080388.89568067,"high":211365379.8800234,"low":210903796.3945348,"close":211011647.4772171},{"time":1788703860,"open":211011647.4772171,"high":211383902.36602297,"low":210971408.4738933,"close":211081634.7238912},{"time":1788703920,"open":211081634.7238912,"high":211389194.50488,"low":210907952.19944662,"close":211080041.87467465},{"time":1788703980,"open":211080041.87467465,"high":211304520.28316766,"low":210916704.74874842,"close":210953825.9913662},{"time":1788704040,"open":210953825.9913662,"high":211315104.5608817,"low":210906531.6608411,"close":211020336.499986},{"time":1788704100,"open":211059476.49836478,"high":211388704.51563585,"low":210998840.34590623,"close":211077460.41933173},{"time":1788704160,"open":211077460.41933173,"high":211380764.83497348,"low":210791907.53423664,"close":210977487.14277625},{"time":1788704220,"open":210977487.14277625,"high":211261669.62503767,"low":210624473.5982206,"close":210817854.06788817},{"time":1788704280,"open":210817854.06788817,"high":211449575.40071416,"low":210817854.06788817,"close":211022984.20531827},{"time":1788704340,"open":211022984.20531827,"high":211478687.56314293,"low":210945920.5217414,"close":211095200.4645915},{"time":1788704400,"open":211147060.98966658,"high":211318865.4680181,"low":210759605.5405946,"close":210958766.0158271},{"time":1788704460,"open":210958766.0158271,"high":211202388.2099401,"low":210606874.00581405,"close":210807139.81022635},{"time":1788704520,"open":210807139.81022635,"high":211194446.57870752,"low":210712690.91523996,"close":210860661.25465235},{"time":1788704580,"open":210860661.25465235,"high":211130913.52884677,"low":210690608.63979882,"close":210809940.88628924},{"time":1788704640,"open":210809940.88628924,"high":211175916.10583147,"low":210735350.26169673,"close":210857127.72220173},{"time":1788704700,"open":210549264.13452274,"high":210838510.27005792,"low":210427257.12663066,"close":210552525.62174717},{"time":1788704760,"open":210552525.62174717,"high":210931027.35663363,"low":210465477.16766453,"close":210594875.97257048},{"time":1788704820,"open":210594875.97257048,"high":210999754.33523273,"low":210537820.01851997,"close":210671369.25785366},{"time":1788704880,"open":210671369.25785366,"high":210975964.22725612,"low":210497906.45600796,"close":210648130.60840303},{"time":1788704940,"open":210648130.60840303,"high":210917810.62997994,"low":210493081.95107636,"close":210641487.8611356},{"time":1788705000,"open":210951466.7181538,"high":211164662.4757506,"low":210687203.19733122,"close":210814973.2390569},{"time":1788705060,"open":210814973.2390569,"high":211098481.59417033,"low":209922408.62764928,"close":210589214.22243506},{"time":1788705120,"open":210589214.22243506,"high":210918469.59627205,"low":209604251.38831168,"close":210137504.86296067},{"time":1788705180,"open":210137504.86296067,"high":210801991.2446908,"low":210137504.86296067,"close":210372937.44907913},{"time":1788705240,"open":210372937.44907913,"high":210939647.47837773,"low":210266895.69333598,"close":210490707.06179774},{"time":1788705300,"open":209866947.50259048,"high":210377902.92079273,"low":209866947.50259048,"close":210047921.22352785},{"time":1788705360,"open":210047921.22352785,"high":210435969.51298988,"low":209916016.8454615,"close":210064010.303765},{"time":1788705420,"open":210064010.303765,"high":210465002.80908844,"low":209978903.97505218,"close":210116194.04986647},{"time":1788705480,"open":210116194.04986647,"high":210443887.68465313,"low":209962606.2306703,"close":210108741.83603203},{"time":1788705540,"open":210108741.83603203,"high":210984582.11849907,"low":210039969.0046395,"close":210218942.4363791},{"time":1788705600,"open":210624175.7457085,"high":211047890.49744737,"low":210591207.71018043,"close":210709856.26526156},{"time":1788705660,"open":210709856.26526156,"high":211230359.50949296,"low":210624959.20151612,"close":210812238.30986556},{"time":1788705720,"open":210812238.30986556,"high":211061112.88962457,"low":210560686.58465803,"close":210703192.80259869},{"time":1788705780,"open":210703192.80259869,"high":211161603.07017145,"low":210627007.08369398,"close":210793381.57220948},{"time":1788705840,"open":210793381.57220948,"high":211111357.979898,"low":210603669.29247048,"close":210761213.40442693},{"time":1788705900,"open":210940000.5023873,"high":211287795.3810523,"low":210649513.9363382,"close":210802609.59768438},{"time":1788705960,"open":210802609.59768438,"high":211028416.65191105,"low":210610681.84098083,"close":210723149.2680025},{"time":1788706020,"open":210723149.2680025,"high":210943721.55668128,"low":210485672.0363996,"close":210616164.58528158},{"time":1788706080,"open":210616164.58528158,"high":211073410.9212519,"low":210539042.60345656,"close":210704162.1927621},{"time":1788706140,"open":210704162.1927621,"high":211142225.68612608,"low":210696375.8291323,"close":210819695.19646025},{"time":1788706200,"open":210773553.46597698,"high":211148936.21282348,"low":210716247.85207134,"close":210825573.15897793},{"time":1788706260,"open":210825573.15897793,"high":211183336.06457818,"low":210698229.26922235,"close":210846980.62580118},{"time":1788706320,"open":210846980.62580118,"high":211201859.06167686,"low":210735049.29857418,"close":210873412.85703886},{"time":1788706380,"open":210873412.85703886,"high":211238905.05587426,"low":210812630.86815846,"close":210902741.89831632},{"time":1788706440,"open":210902741.89831632,"high":211193920.63434887,"low":210762099.38449183,"close":210902529.91886267},{"time":1788706500,"open":210967168.48550293,"high":211216297.2528661,"low":210752596.72656032,"close":210906734.43869022},{"time":1788706560,"open":210906734.43869022,"high":211211003.3459722,"low":210570520.02041358,"close":210830688.70649838},{"time":1788706620,"open":210830688.70649838,"high":211240894.1955112,"low":210585994.88369575,"close":210728012.68617037},{"time":1788706680,"open":210728012.68617037,"high":211012481.83745092,"low":210525756.50070903,"close":210667386.4930698},{"time":1788706740,"open":210667386.4930698,"high":210898662.83923203,"low":210368215.37916413,"close":210528206.80135298},{"time":1788706800,"open":210161967.8361486,"high":210676562.85523185,"low":209825358.19601187,"close":210085493.1004139},{"time":1788706860,"open":210085493.1004139,"high":210418993.72768438,"low":209670044.15514404,"close":209858025.1171643},{"time":1788706920,"open":209858025.1171643,"high":210317749.17232203,"low":209693235.71420172,"close":209913555.13913557},{"time":1788706980,"open":209913555.13913557,"high":210354742.05489522,"low":209871453.9690138,"close":210011219.7112173},{"time":1788707040,"open":210011219.7112173,"high":210809582.54159635,"low":209827390.41581467,"close":210067235.043219},{"time":1788707100,"open":210124433.43187484,"high":210602319.64027977,"low":210083768.66531333,"close":210278069.33958894},{"time":1788707160,"open":210278069.33958894,"high":210597033.50381964,"low":210065867.01549205,"close":210236447.92512318},{"time":1788707220,"open":210236447.92512318,"high":210544172.1392182,"low":210127445.70795396,"close":210238319.15334466},{"time":1788707280,"open":210238319.15334466,"high":210552101.34390843,"low":210121333.2017521,"close":210260900.8679217},{"time":1788707340,"open":210260900.8679217,"high":210530956.79806787,"low":210043926.1352239,"close":210160256.72672155},{"time":1788707400,"open":210472627.0356229,"high":210949757.96405357,"low":210396743.63818526,"close":210585182.20375514},{"time":1788707460,"open":210585182.20375514,"high":210917994.00320873,"low":210379280.38038293,"close":210569248.5841428},{"time":1788707520,"open":210569248.5841428,"high":210849172.0880449,"low":210368443.26603565,"close":210514506.93467274},{"time":1788707580,"open":210514506.93467274,"high":210835937.10435957,"low":210355631.43500948,"close":210518773.1873114},{"time":1788707640,"open":210518773.1873114,"high":210817408.1272001,"low":210376088.63613823,"close":210502312.46017677},{"time":1788707700,"open":210481692.01426488,"high":210921153.47482127,"low":210401570.67280486,"close":210564708.654723},{"time":1788707760,"open":210564708.654723,"high":210971441.48621553,"low":210543755.0531463,"close":210668150.3946982},{"time":1788707820,"open":210668150.3946982,"high":211016436.0227262,"low":210525337.45658287,"close":210690882.5123081},{"time":1788707880,"open":210690882.5123081,"high":210944974.11179748,"low":210474455.99727082,"close":210595320.77154663},{"time":1788707940,"open":210595320.77154663,"high":210931740.42458847,"low":210534774.57791567,"close":210666981.544755},{"time":1788708000,"open":210680735.83072796,"high":211099032.79069147,"low":210609420.18446514,"close":210766234.17778206},{"time":1788708060,"open":210766234.17778206,"high":211069916.77799353,"low":210660643.52642143,"close":210776325.46335587},{"time":1788708120,"open":210776325.46335587,"high":211469790.98249084,"low":210639751.1930931,"close":210823469.2403867},{"time":1788708180,"open":210823469.2403867,"high":211032860.03455982,"low":210591273.7216998,"close":210733117.29527286},{"time":1788708240,"open":210733117.29527286,"high":211125501.89314413,"low":210645560.12878639,"close":210805874.632261},{"time":1788708300,"open":210840043.12421817,"high":211149132.83483893,"low":210707185.33877,"close":210828939.25164184},{"time":1788708360,"open":210828939.25164184,"high":211114717.4243291,"low":210707036.0531589,"close":210824334.5864506},{"time":1788708420,"open":210824334.5864506,"high":211127954.12067902,"low":210695249.93606016,"close":210741343.0742129},{"time":1788708480,"open":210741343.0742129,"high":211053828.6211194,"low":210679342.13202384,"close":210799809.73656052},{"time":1788708540,"open":210799809.73656052,"high":211112070.0850591,"low":210691117.2052141,"close":210804965.12279016},{"time":1788708600,"open":210769243.94259322,"high":211097471.99091882,"low":210701667.77327245,"close":210814531.37680387},{"time":1788708660,"open":210814531.37680387,"high":211055121.7401213,"low":210659851.151118,"close":210784654.78057265},{"time":1788708720,"open":210784654.78057265,"high":211020712.1613483,"low":210616256.56950828,"close":210761922.58973196},{"time":1788708780,"open":210761922.58973196,"high":210986302.58257532,"low":210581254.04810113,"close":210712870.6707025},{"time":1788708840,"open":210712870.6707025,"high":211086884.42821944,"low":210607757.7911875,"close":210752336.25495446},{"time":1788708900,"open":210825099.5875151,"high":211109454.97924185,"low":210668587.42638144,"close":210815894.2990397},{"time":1788708960,"open":210815894.2990397,"high":211098863.76113176,"low":210732508.8594606,"close":210848341.4106567},{"time":1788709020,"open":210848341.4106567,"high":211239197.40109035,"low":210789961.49500453,"close":210919356.13951173},{"time":1788709080,"open":210919356.13951173,"high":211297449.10069582,"low":210854305.06002328,"close":210994772.7870876},{"time":1788709140,"open":210994772.7870876,"high":211297449.10069582,"low":210879034.80585477,"close":211030234.40079316},{"time":1788709200,"open":211092846.7791591,"high":211402518.20333257,"low":210949184.58372277,"close":211097523.1420596},{"time":1788709260,"open":211097523.1420596,"high":211394572.4329502,"low":210975844.52497348,"close":211107213.7131907},{"time":1788709320,"open":211107213.7131907,"high":211354843.58103833,"low":210984767.7785342,"close":211090747.131394},{"time":1788709380,"open":211090747.131394,"high":211344249.2205285,"low":210971905.12519595,"close":211045948.62201557},{"time":1788709440,"open":211045948.62201557,"high":211328357.67976376,"low":210949103.51735565,"close":211058477.83102375},{"time":1788709500,"open":210990186.07214847,"high":211238796.73139057,"low":210890006.07824418,"close":210999526.41189367},{"time":1788709560,"open":210999526.41189367,"high":211273217.26206213,"low":210979389.1521919,"close":210994788.14449587},{"time":1788709620,"open":210994788.14449587,"high":211241444.46451914,"low":210970484.65500623,"close":210994438.0218996},{"time":1788709680,"open":210994438.0218996,"high":211334115.1240195,"low":210912199.17025954,"close":211024204.1236947},{"time":1788709740,"open":211024204.1236947,"high":211286455.92770505,"low":210897126.2719074,"close":211037996.09347},{"time":1788709800,"open":211062405.947853,"high":211300302.3628432,"low":210919679.2793344,"close":211049468.85715055},{"time":1788709860,"open":211049468.85715055,"high":211379743.54425663,"low":210965887.82257333,"close":211073413.2644091},{"time":1788709920,"open":211073413.2644091,"high":211318838.63850632,"low":210959563.8458048,"close":211055798.26038432},{"time":1788709980,"open":211055798.26038432,"high":211392983.74115887,"low":210964956.64825773,"close":211084355.19584098},{"time":1788710040,"open":211084355.19584098,"high":211345319.0323108,"low":210837487.17307827,"close":211010108.1410706},{"time":1788710100,"open":211009821.01248568,"high":211286774.6604953,"low":210826610.11608967,"close":210888129.62937158},{"time":1788710160,"open":210888129.62937158,"high":211260294.30272362,"low":210837720.93656486,"close":210940325.35636187},{"time":1788710220,"open":210940325.35636187,"high":211300014.8393812,"low":210896421.6437162,"close":210993339.1770412},{"time":1788710280,"open":210993339.1770412,"high":211390048.055805,"low":210929854.88966435,"close":211078637.52947146},{"time":1788710340,"open":211078637.52947146,"high":211374159.84114197,"low":210972656.85855412,"close":211099060.4660455},{"time":1788710400,"open":211084630.9038926,"high":211349120.05563155,"low":210942290.25128612,"close":211066920.70268634},{"time":1788710460,"open":211066920.70268634,"high":211314697.94359404,"low":210934666.35587338,"close":211032189.9683594},{"time":1788710520,"open":211032189.9683594,"high":211282923.68632862,"low":210846077.46605733,"close":210970707.10830566},{"time":1788710580,"open":210970707.10830566,"high":211216727.3170257,"low":210821654.8335949,"close":210949452.65902522},{"time":1788710640,"open":210949452.65902522,"high":211179657.35021606,"low":210688506.3385881,"close":210859202.29797012},{"time":1788710700,"open":210797751.75230592,"high":211118113.4145665,"low":210630272.66292694,"close":210753792.3618867},{"time":1788710760,"open":210753792.3618867,"high":211083701.3341403,"low":210658544.9056554,"close":210782403.97942322},{"time":1788710820,"open":210782403.97942322,"high":211091642.58346942,"low":210667231.94380167,"close":210781689.55098867},{"time":1788710880,"open":210781689.55098867,"high":211075760.08481118,"low":210688848.22814554,"close":210774452.30510423},{"time":1788710940,"open":210774452.30510423,"high":211067818.8354821,"low":210648476.01083213,"close":210760985.56010184},{"time":1788711000,"open":210778394.27485093,"high":211148788.13661954,"low":210717596.21201748,"close":210832040.8147351},{"time":1788711060,"open":210832040.8147351,"high":211294389.73325336,"low":210774764.23185334,"close":210963425.2586722},{"time":1788711120,"open":210963425.2586722,"high":211331451.95785105,"low":210923503.5845941,"close":211048108.18719536},{"time":1788711180,"open":211048108.18719536,"high":211331451.95785105,"low":210883004.99704844,"close":211036948.9771751},{"time":1788711240,"open":211036948.9771751,"high":211352630.3719069,"low":210861768.35098752,"close":211010363.48356792},{"time":1788711300,"open":210954048.6098463,"high":211200946.7246742,"low":210799391.40802902,"close":210898295.1179555},{"time":1788711360,"open":210898295.1179555,"high":211216826.2961125,"low":210795210.25729164,"close":210918224.03469983},{"time":1788711420,"open":210918224.03469983,"high":211232705.86755082,"low":210845742.72730026,"close":210947211.59989733},{"time":1788711480,"open":210947211.59989733,"high":211190360.34371534,"low":210808909.86229184,"close":210922768.96576887},{"time":1788711540,"open":210922768.96576887,"high":211245938.8437494,"low":210831083.11926693,"close":210944151.10211194},{"time":1788711600,"open":210974280.9837819,"high":211268170.91101864,"low":210799076.93377754,"close":210963222.28998938},{"time":1788711660,"open":210963222.28998938,"high":211209937.49925342,"low":210794515.9324527,"close":210850010.20834923},{"time":1788711720,"open":210850010.20834923,"high":211178173.82010874,"low":210820858.5943486,"close":210917584.11848745},{"time":1788711780,"open":210917584.11848745,"high":211194055.65968108,"low":210786498.63761416,"close":210912080.65105882},{"time":1788711840,"open":210912080.65105882,"high":211141116.19443995,"low":210751485.6835811,"close":210858383.03431806},{"time":1788711900,"open":210902208.44962886,"high":211118812.2884117,"low":210744363.510863,"close":210849682.57829592},{"time":1788711960,"open":210849682.57829592,"high":211259131.02949277,"low":210780970.74246258,"close":210883465.2445377},{"time":1788712020,"open":210883465.2445377,"high":211280311.21682575,"low":210851978.69531703,"close":210997023.27503955},{"time":1788712080,"open":210997023.27503955,"high":211338556.73199147,"low":210852536.35292548,"close":211021541.28087407},{"time":1788712140,"open":211021541.28087407,"high":211372974.5364076,"low":210907884.70054066,"close":211048361.1429471},{"time":1788712200,"open":211114888.9594505,"high":211362802.2977981,"low":210957427.59676117,"close":211066029.48921886},{"time":1788712260,"open":211066029.48921886,"high":211349560.50788105,"low":210980420.39179462,"close":211075175.1443434},{"time":1788712320,"open":211075175.1443434,"high":211566725.8625205,"low":210981127.73794353,"close":211158276.55869266},{"time":1788712380,"open":211158276.55869266,"high":211545538.99865323,"low":210940177.33080584,"close":211225045.2116426},{"time":1788712440,"open":211225045.2116426,"high":211585264.36840436,"low":211113019.83344477,"close":211258611.69354486},{"time":1788712500,"open":211244301.31310928,"high":211525912.8249652,"low":210981680.38485616,"close":211193228.23372564},{"time":1788712560,"open":211193228.23372564,"high":211446467.46735156,"low":210980236.37391523,"close":211041759.5038043},{"time":1788712620,"open":211041759.5038043,"high":211335243.96669242,"low":210966432.33812323,"close":211081795.69665512},{"time":1788712680,"open":211081795.69665512,"high":211385559.35984775,"low":210975366.16049603,"close":211084828.12829277},{"time":1788712740,"open":211084828.12829277,"high":211356429.3953894,"low":210998348.70312923,"close":211105521.37423003},{"time":1788712800,"open":211051923.1787077,"high":211353070.11453262,"low":210946990.84263828,"close":211062409.0838509},{"time":1788712860,"open":211062409.0838509,"high":211331890.06466582,"low":210981362.41048136,"close":211086131.82234633},{"time":1788712920,"open":211086131.82234633,"high":211342480.08959922,"low":210892423.78206444,"close":211034380.4563243},{"time":1788712980,"open":211034380.4563243,"high":211270997.4212988,"low":210872275.6592236,"close":210997669.30092037},{"time":1788713040,"open":210997669.30092037,"high":211376897.67063278,"low":210885878.47040552,"close":211050884.08499366},{"time":1788713100,"open":211054223.83672854,"high":211306111.23373547,"low":210873312.13529596,"close":211011322.23372668},{"time":1788713160,"open":211011322.23372668,"high":211263750.4636791,"low":210875075.37886816,"close":210990250.74500307},{"time":1788713220,"open":210990250.74500307,"high":211250512.72303647,"low":210879029.30779716,"close":210995384.87970337},{"time":1788713280,"open":210995384.87970337,"high":211308758.78186402,"low":210881457.8689562,"close":211009866.039936},{"time":1788713340,"open":211009866.039936,"high":211237274.98239386,"low":210877593.7415133,"close":210983378.10402378},{"time":1788713400,"open":211006457.67780572,"high":211308043.40948984,"low":210933684.64907023,"close":211013452.29080692},{"time":1788713460,"open":211013452.29080692,"high":211326578.27370548,"low":210924131.74931914,"close":211025116.52913857},{"time":1788713520,"open":211025116.52913857,"high":211278917.1942938,"low":210926626.4856901,"close":211031172.50059018},{"time":1788713580,"open":211031172.50059018,"high":211329226.11145058,"low":210939064.2350596,"close":211047422.56449938},{"time":1788713640,"open":211047422.56449938,"high":211413956.91929358,"low":210902765.85411912,"close":211032096.02461314},{"time":1788713700,"open":211049205.59338778,"high":211258974.04037592,"low":210909603.7919431,"close":211009449.20009476},{"time":1788713760,"open":211009449.20009476,"high":211261622.09279624,"low":210831417.47388583,"close":210983238.56518042},{"time":1788713820,"open":210983238.56518042,"high":211221901.3064915,"low":210768991.36128554,"close":210922511.4940279},{"time":1788713880,"open":210922511.4940279,"high":211227197.41133213,"low":210818869.4437672,"close":210938052.64819178},{"time":1788713940,"open":210938052.64819178,"high":211296046.77426034,"low":210840000.7700416,"close":210977515.75409102},{"time":1788714000,"open":210917737.2836975,"high":211193821.21721697,"low":210769875.7590125,"close":210908698.9059617},{"time":1788714060,"open":210908698.9059617,"high":211164700.89389834,"low":210776026.0260856,"close":210876451.41976133},{"time":1788714120,"open":210876451.41976133,"high":211225588.84265545,"low":210769781.1802284,"close":210916275.7579915},{"time":1788714180,"open":210916275.7579915,"high":211127638.6642201,"low":210772526.06613785,"close":210879557.0169307},{"time":1788714240,"open":210879557.0169307,"high":211138227.8726996,"low":210714701.3772668,"close":210839182.3446325},{"time":1788714300,"open":210869485.00813368,"high":211144744.3728305,"low":210744463.32098812,"close":210869675.2890163},{"time":1788714360,"open":210869675.2890163,"high":211189754.97704557,"low":210768719.8432374,"close":210894507.07578194},{"time":1788714420,"open":210894507.07578194,"high":211229470.21605885,"low":210816447.39292064,"close":210905397.26697224},{"time":1788714480,"open":210905397.26697224,"high":211171221.19883937,"low":210724987.94804254,"close":210887876.2701416},{"time":1788714540,"open":210887876.2701416,"high":211086495.35561103,"low":210590948.0881429,"close":210774035.67123133},{"time":1788714600,"open":210760955.75262105,"high":211097223.71146968,"low":210617594.31291115,"close":210760676.32268494},{"time":1788714660,"open":210760676.32268494,"high":211097223.71146968,"low":210666011.25469303,"close":210765189.74431738},{"time":1788714720,"open":210765189.74431738,"high":211083986.11999607,"low":210662995.03342363,"close":210788095.37544528},{"time":1788714780,"open":210788095.37544528,"high":211089281.1565855,"low":210659798.79247576,"close":210790162.49872795},{"time":1788714840,"open":210790162.49872795,"high":211073396.04681718,"low":210697987.98161077,"close":210803329.7582076},{"time":1788714900,"open":210820924.70881042,"high":211117490.93155378,"low":210725389.49852207,"close":210829826.34050536},{"time":1788714960,"open":210829826.34050536,"high":211194275.37047037,"low":210742114.10373053,"close":210857538.07396352},{"time":1788715020,"open":210857538.07396352,"high":211210161.8061083,"low":210829464.9399096,"close":210932754.63456365},{"time":1788715080,"open":210932754.63456365,"high":211268412.070114,"low":210869583.94901264,"close":210965064.27694505},{"time":1788715140,"open":210965064.27694505,"high":211353139.72684956,"low":210884668.0960625,"close":211039299.79694685},{"time":1788715200,"open":211112516.51247624,"high":211529762.98082197,"low":210959778.62618452,"close":211189632.11529845},{"time":1788715260,"open":211189632.11529845,"high":211349654.24608004,"low":210970942.91272038,"close":211058964.87626705},{"time":1788715320,"open":211058964.87626705,"high":211452951.90277025,"low":210965095.7515258,"close":211124394.45618796},{"time":1788715380,"open":211124394.45618796,"high":211460897.87636182,"low":211010088.02430978,"close":211137674.86413693},{"time":1788715440,"open":211137674.86413693,"high":211484735.7971365,"low":211025254.4106881,"close":211168352.62096295},{"time":1788715500,"open":211129039.772676,"high":211540697.97997904,"low":210989669.3336575,"close":211191372.40081632},{"time":1788715560,"open":211191372.40081632,"high":211416234.23589325,"low":211025832.4622507,"close":211148223.89025006},{"time":1788715620,"open":211148223.89025006,"high":211379159.92914432,"low":210942422.7737946,"close":211086157.30519247},{"time":1788715680,"open":211086157.30519247,"high":211334141.12809202,"low":210939711.30621153,"close":211054199.30720735},{"time":1788715740,"open":211054199.30720735,"high":211305011.3156464,"low":210919860.82497394,"close":211037642.93881658},{"time":1788715800,"open":210993547.7005104,"high":211260860.2120826,"low":210848416.53426382,"close":210955932.84238765},{"time":1788715860,"open":210955932.84238765,"high":211244974.54339898,"low":210835605.1865989,"close":210949539.56417736},{"time":1788715920,"open":210949539.56417736,"high":211342936.166948,"low":210877325.03812015,"close":210991567.28720406},{"time":1788715980,"open":210991567.28720406,"high":211422364.51036614,"low":210959339.70595157,"close":211113493.28347805},{"time":1788716040,"open":211113493.28347805,"high":211411774.06457704,"low":210927329.34908792,"close":211099705.8037311},{"time":1788716100,"open":211161260.13330722,"high":211386022.735567,"low":210994975.4171887,"close":211098736.98501092},{"time":1788716160,"open":211098736.98501092,"high":211449583.9386397,"low":211001613.76569095,"close":211133976.52480727},{"time":1788716220,"open":211133976.52480727,"high":211523738.67555785,"low":211048430.7842689,"close":211197438.32859832},{"time":1788716280,"open":211197438.32859832,"high":211481364.54017603,"low":211046870.25910875,"close":211199759.36000875},{"time":1788716340,"open":211199759.36000875,"high":211486661.30709878,"low":211054610.6763579,"close":211189640.57384777},{"time":1788716400,"open":211133317.09797794,"high":211398486.4911558,"low":211030629.46132505,"close":211137743.9148662},{"time":1788716460,"open":211137743.9148662,"high":211422315.58548367,"low":211030603.99792376,"close":211128964.1793111},{"time":1788716520,"open":211128964.1793111,"high":211406429.52259842,"low":211029208.33122373,"close":211144500.79713854},{"time":1788716580,"open":211144500.79713854,"high":211387895.78256562,"low":211037965.00058815,"close":211131393.82503736},{"time":1788716640,"open":211131393.82503736,"high":211422315.58548367,"low":211031068.59209833,"close":211136412.95067987},{"time":1788716700,"open":211156915.9597864,"high":211400479.40986282,"low":211065019.8804706,"close":211159128.13934112},{"time":1788716760,"open":211159128.13934112,"high":211421662.88392565,"low":211049083.94047037,"close":211141163.37776235},{"time":1788716820,"open":211141163.37776235,"high":211411071.14689425,"low":211034238.89814138,"close":211076067.56322098},{"time":1788716880,"open":211076067.56322098,"high":211389887.67283142,"low":211054013.18264884,"close":211156014.7658524},{"time":1788716940,"open":211156014.7658524,"high":211453438.09501988,"low":210994350.82130325,"close":211128044.4605591},{"time":1788717000,"open":211122491.8373553,"high":211392271.75705937,"low":211031932.123586,"close":211135297.99617976},{"time":1788717060,"open":211135297.99617976,"high":211469059.83097374,"low":211053801.47132728,"close":211146081.62860736},{"time":1788717120,"open":211146081.62860736,"high":211431989.72632542,"low":211031840.21098197,"close":211158971.99718162},{"time":1788717180,"open":211158971.99718162,"high":211413454.67400125,"low":211005017.44602486,"close":211138289.07583892},{"time":1788717240,"open":211138289.07583892,"high":211392271.75705937,"low":211043782.0017137,"close":211140806.46396878},{"time":1788717300,"open":211151450.92544252,"high":211432056.87509516,"low":211026526.9271263,"close":211143320.98433468},{"time":1788717360,"open":211143320.98433468,"high":211442648.86752433,"low":211016344.7487438,"close":211141178.02205467},{"time":1788717420,"open":211141178.02205467,"high":211485016.83724105,"low":211094981.4923276,"close":211188172.96867436},{"time":1788717480,"open":211188172.96867436,"high":211490312.83345565,"low":211023294.26972118,"close":211179380.98506275},{"time":1788717540,"open":211179380.98506275,"high":211418816.88455868,"low":211015605.14248338,"close":211131624.28784588},{"time":1788717600,"open":211117333.87048292,"high":211457463.4061586,"low":211036458.99126276,"close":211158027.82651213},{"time":1788717660,"open":211158027.82651213,"high":211401859.20972317,"low":211066448.49793214,"close":211162426.98120943},{"time":1788717720,"open":211162426.98120943,"high":211491885.051571,"low":211075137.46212405,"close":211180269.89885858},{"time":1788717780,"open":211180269.89885858,"high":211494532.8704489,"low":211155230.19215217,"close":211228417.4811394},{"time":1788717840,"open":211228417.4811394,"high":211523658.87810552,"low":211141774.0912962,"close":211235613.3854408},{"time":1788717900,"open":211279157.17504704,"high":211675844.997479,"low":211178711.7626137,"close":211282478.08510095},{"time":1788717960,"open":211282478.08510095,"high":212053488.22578323,"low":211238642.10556665,"close":211383377.1515264},{"time":1788718020,"open":211383377.1515264,"high":211694383.55034575,"low":211239189.2680794,"close":211370857.20269302},{"time":1788718080,"open":211370857.20269302,"high":211707625.37382203,"low":211317382.5840145,"close":211431927.65985325},{"time":1788718140,"open":211431927.65985325,"high":211699680.27973628,"low":211312755.16172624,"close":211413076.73608354},{"time":1788718200,"open":211421670.0421555,"high":211710933.7077241,"low":211296047.86436516,"close":211422260.21505082},{"time":1788718260,"open":211422260.21505082,"high":211679152.0396043,"low":211288392.26985908,"close":211407406.94397342},{"time":1788718320,"open":211407406.94397342,"high":211779793.98865035,"low":211311307.7498555,"close":211462330.28569046},{"time":1788718380,"open":211462330.28569046,"high":211732121.48647064,"low":211367283.57997337,"close":211471120.6656025},{"time":1788718440,"open":211471120.6656025,"high":211824818.01848674,"low":211341971.9711536,"close":211469997.53378612},{"time":1788718500,"open":211377324.62410495,"high":211618155.21211323,"low":211203530.71150574,"close":211336211.14064577},{"time":1788718560,"open":211336211.14064577,"high":211655217.57588682,"low":211219836.3406246,"close":211332073.4765832},{"time":1788718620,"open":211332073.4765832,"high":211721400.36833966,"low":211285772.5245491,"close":211391529.24548078},{"time":1788718680,"open":211391529.24548078,"high":211679043.38116986,"low":211286911.81423506,"close":211405660.30708992},{"time":1788718740,"open":211405660.30708992,"high":211671101.4460755,"low":211296712.8508715,"close":211411702.1072587},{"time":1788718800,"open":211387500.94804886,"high":211760691.9642969,"low":211276059.80607423,"close":211411366.94593957},{"time":1788718860,"open":211411366.94593957,"high":211697163.7567076,"low":211352719.71037248,"close":211457601.65026474},{"time":1788718920,"open":211457601.65026474,"high":211760691.9642969,"low":211353867.88615942,"close":211472613.79971212},{"time":1788718980,"open":211472613.79971212,"high":211723633.84320313,"low":211337889.44098818,"close":211453179.9975372},{"time":1788719040,"open":211453179.9975372,"high":211715692.81725448,"low":211350031.13809395,"close":211467323.6501153},{"time":1788719100,"open":211496928.1190153,"high":211851227.22546628,"low":211393643.0957905,"close":211513061.55804536},{"time":1788719160,"open":211513061.55804536,"high":211742684.67749578,"low":211353019.6440772,"close":211470577.1715281},{"time":1788719220,"open":211470577.1715281,"high":211737389.9190582,"low":211346689.62028974,"close":211459633.80026713},{"time":1788719280,"open":211459633.80026713,"high":211755921.57358974,"low":211379554.13010973,"close":211488678.56612965},{"time":1788719340,"open":211488678.56612965,"high":211832695.57093474,"low":211396571.98306683,"close":211534591.50438112},{"time":1788719400,"open":211503314.34608653,"high":211790786.3843345,"low":211413856.76875082,"close":211553109.4089094},{"time":1788719460,"open":211553109.4089094,"high":211819903.2499325,"low":211410797.469028,"close":211533576.8166978},{"time":1788719520,"open":211533576.8166978,"high":212314651.6507793,"low":211439209.64049384,"close":211598814.9154021},{"time":1788719580,"open":211598814.9154021,"high":211875489.9933469,"low":211444733.59289393,"close":211603359.5642315},{"time":1788719640,"open":211603359.5642315,"high":211867549.03000197,"low":211431152.11219367,"close":211584784.15932462},{"time":1788719700,"open":211699211.04198673,"high":212032448.80096892,"low":211563450.48525646,"close":211711299.6716781},{"time":1788719760,"open":211711299.6716781,"high":212005964.6080135,"low":211597743.2465185,"close":211725718.67671868},{"time":1788719820,"open":211725718.67671868,"high":211992722.5115358,"low":211602629.70143032,"close":211730391.82176605},{"time":1788719880,"open":211730391.82176605,"high":211765488.13597843,"low":211607040.0799318,"close":211732660.95046484},{"time":1788719940,"open":211732660.95046484,"high":211998019.3501269,"low":211601729.0009586,"close":211737467.56233418},{"time":1788720000,"open":211697159.98807845,"high":212066226.69592875,"low":211575080.38871437,"close":211720151.47563913},{"time":1788720060,"open":211720151.47563913,"high":211970901.75135463,"low":211570727.65043792,"close":211726719.14715838},{"time":1788720120,"open":211726719.14715838,"high":211955014.26059228,"low":211523864.6601004,"close":211657071.86185047},{"time":1788720180,"open":211657071.86185047,"high":211947070.5152111,"low":211524631.48969936,"close":211659669.55569384},{"time":1788720240,"open":211659669.55569384,"high":211997380.90262523,"low":211516168.82465455,"close":211665960.92929462},{"time":1788720300,"open":211647473.1105463,"high":211920615.09159786,"low":211505693.00678128,"close":211637995.56921706},{"time":1788720360,"open":211637995.56921706,"high":211888842.88543722,"low":211479239.34322178,"close":211608896.60057318},{"time":1788720420,"open":211608896.60057318,"high":211880899.83389705,"low":211417563.00890267,"close":211566854.34844303},{"time":1788720480,"open":211566854.34844303,"high":211867661.41466343,"low":211423890.82986432,"close":211563454.0266868},{"time":1788720540,"open":211563454.0266868,"high":211835889.20850277,"low":211468326.75404713,"close":211589045.76507962},{"time":1788720600,"open":211579459.41920146,"high":211831586.8068068,"low":211453099.2464676,"close":211587125.77116835},{"time":1788720660,"open":211587125.77116835,"high":211940136.92628035,"low":211445513.1190664,"close":211552285.280723},{"time":1788720720,"open":211552285.280723,"high":212584367.7598486,"low":211474819.86352438,"close":211634321.46634915},{"time":1788720780,"open":211634321.46634915,"high":211860710.00959238,"low":211439296.9188018,"close":211594849.20710647},{"time":1788720840,"open":211594849.20710647,"high":211855414.88181317,"low":211446037.78300467,"close":211594478.52934998},{"time":1788720900,"open":211619468.92253166,"high":211872492.463175,"low":211484413.29924873,"close":211617044.92333612},{"time":1788720960,"open":211617044.92333612,"high":211875140.33975548,"low":211476381.87985218,"close":211608653.74657008},{"time":1788721020,"open":211608653.74657008,"high":211869844.58659452,"low":211462481.57314485,"close":211595987.86902684},{"time":1788721080,"open":211595987.86902684,"high":211999590.53903773,"low":211474830.05981037,"close":211655681.94859496},{"time":1788721140,"open":211655681.94859496,"high":211983703.27955487,"low":211548234.78727815,"close":211703358.2490401},{"time":1788721200,"open":211732617.07102618,"high":211989166.664289,"low":211506260.05380464,"close":211690049.68065497},{"time":1788721260,"open":211690049.68065497,"high":211875292.2352947,"low":211444287.96695688,"close":211580183.6155578},{"time":1788721320,"open":211580183.6155578,"high":211885885.20543373,"low":211448847.34378347,"close":211612641.90590513},{"time":1788721380,"open":211612641.90590513,"high":211854106.2950167,"low":211463162.26075733,"close":211591343.9024643},{"time":1788721440,"open":211591343.9024643,"high":211840865.08234295,"low":211329754.273136,"close":211555675.87574077},{"time":1788721500,"open":211480124.6014792,"high":211749328.1798948,"low":211400230.17039624,"close":211511038.53287578},{"time":1788721560,"open":211511038.53287578,"high":211749328.1798948,"low":211316751.12847,"close":211446911.93536696},{"time":1788721620,"open":211446911.93536696,"high":211693734.94734728,"low":211308500.32158965,"close":211432791.93633232},{"time":1788721680,"open":211432791.93633232,"high":211696382.24413526,"low":211317480.43526006,"close":211427524.4708158},{"time":1788721740,"open":211427524.4708158,"high":211704324.1344992,"low":211318690.27554953,"close":211442765.63229012},{"time":1788721800,"open":211476773.2887152,"high":211709248.9107454,"low":211327034.79283637,"close":211472180.15789226},{"time":1788721860,"open":211472180.15789226,"high":211725135.24616063,"low":211333867.03714526,"close":211469001.44394687},{"time":1788721920,"open":211469001.44394687,"high":211725135.24616063,"low":211346934.27476555,"close":211463952.70469382},{"time":1788721980,"open":211463952.70469382,"high":211738373.85900664,"low":211342916.2959839,"close":211469150.19157255},{"time":1788722040,"open":211469150.19157255,"high":211698658.02046862,"low":211330475.12001953,"close":211461303.11750236},{"time":1788722100,"open":211415353.84245598,"high":211647362.8751531,"low":211285692.03847018,"close":211405492.72886258},{"time":1788722160,"open":211405492.72886258,"high":211421140.6962275,"low":211292334.15475276,"close":211413941.7783301},{"time":1788722220,"open":211413941.7783301,"high":211668540.0530326,"low":211279965.99414772,"close":211398952.58464062},{"time":1788722280,"open":211398952.58464062,"high":211668540.0530326,"low":211267589.05449727,"close":211414910.42528123},{"time":1788722340,"open":211414910.42528123,"high":211610302.81386393,"low":211252029.0937438,"close":211380222.13152277},{"time":1788722400,"open":211366498.7426981,"high":211623034.241313,"low":211238076.252945,"close":211366041.3453695},{"time":1788722460,"open":211366041.3453695,"high":211604505.4136893,"low":211150828.51239565,"close":211246440.4474636},{"time":1788722520,"open":211246440.4474636,"high":211527743.12781957,"low":211186841.0975542,"close":211290629.97190386},{"time":1788722580,"open":211290629.97190386,"high":211601858.43831447,"low":211187829.36043295,"close":211299153.63407734},{"time":1788722640,"open":211299153.63407734,"high":211638916.09356192,"low":211212977.9436042,"close":211366560.07190424},{"time":1788722700,"open":211367832.22946677,"high":211671953.7860358,"low":211258121.23083588,"close":211394017.96809632},{"time":1788722760,"open":211394017.96809632,"high":211640189.89036092,"low":211276556.36014125,"close":211381772.66393346},{"time":1788722820,"open":211381772.66393346,"high":211619013.95991102,"low":211226344.44265234,"close":211373266.66296372},{"time":1788722880,"open":211373266.66296372,"high":211669306.79472956,"low":211198195.2820451,"close":211319102.8177598},{"time":1788722940,"open":211319102.8177598,"high":211703717.68171066,"low":211218581.5242217,"close":211376181.52747852},{"time":1788723000,"open":211379849.27222258,"high":211590921.4713868,"low":211208772.53585783,"close":211338300.60807118},{"time":1788723060,"open":211338300.60807118,"high":211551215.91284457,"low":211211547.25412038,"close":211308908.45112267},{"time":1788723120,"open":211308908.45112267,"high":211551215.91284457,"low":211212116.78067002,"close":211307785.75875062},{"time":1788723180,"open":211307785.75875062,"high":211551215.91284457,"low":211207265.82564655,"close":211303394.29876712},{"time":1788723240,"open":211303394.29876712,"high":211391281.9230366,"low":211290536.03940788,"close":211297759.2626482},{"time":1788723300,"open":211278449.14501056,"high":211526589.0416085,"low":211134193.77739894,"close":211259791.93978986},{"time":1788723360,"open":211259791.93978986,"high":211508061.4743109,"low":211151815.48103234,"close":211245178.57615557},{"time":1788723420,"open":211245178.57615557,"high":211481593.52102858,"low":211143875.73690617,"close":211160235.06083152},{"time":1788723480,"open":211160235.06083152,"high":211539823.0182497,"low":211133610.07821983,"close":211226400.25300044},{"time":1788723540,"open":211226400.25300044,"high":211489533.90701327,"low":211141400.30620107,"close":211242695.75274223},{"time":1788723600,"open":211239042.61822203,"high":211485876.50378698,"low":211090467.62608284,"close":211201573.0078331},{"time":1788723660,"open":211201573.0078331,"high":211488523.25334272,"low":211111137.64488018,"close":211220930.44568753},{"time":1788723720,"open":211220930.44568753,"high":212278219.09589407,"low":211121540.97090924,"close":211219286.44278845},{"time":1788723780,"open":211219286.44278845,"high":211504403.75067732,"low":211103361.27541617,"close":211220318.22675937},{"time":1788723840,"open":211220318.22675937,"high":211459409.00822932,"low":211094706.79416424,"close":211213723.65566096},{"time":1788723900,"open":211221054.85730866,"high":211511745.04179433,"low":211077497.86325175,"close":211218139.41630298},{"time":1788723960,"open":211218139.41630298,"high":211275382.10262161,"low":211109517.20758885,"close":211226172.2485968},{"time":1788724020,"open":211226172.2485968,"high":211517038.72464254,"low":211108040.9176804,"close":211226682.65545067},{"time":1788724080,"open":211226682.65545067,"high":211490570.3104015,"low":211107129.33128268,"close":211230163.96181273},{"time":1788724140,"open":211230163.96181273,"high":211517038.72464254,"low":211115817.62754512,"close":211239263.88217655},{"time":1788724200,"open":211245278.45489532,"high":211286691.5373013,"low":211122516.40860185,"close":211253383.97665644},{"time":1788724260,"open":211253383.97665644,"high":211285368.07890776,"low":211120687.8859377,"close":211243624.42438498},{"time":1788724320,"open":211243624.42438498,"high":211546883.45747185,"low":211122837.5324835,"close":211249242.76561055},{"time":1788724380,"open":211249242.76561055,"high":211499238.95530432,"low":211114483.989648,"close":211243092.9161017},{"time":1788724440,"open":211243092.9161017,"high":211499238.95530432,"low":211122248.23713845,"close":211246823.53323865},{"time":1788724500,"open":211311936.7406142,"high":211347474.75175264,"low":211186825.1098437,"close":211311977.3979158},{"time":1788724560,"open":211311977.3979158,"high":211875546.44708696,"low":211180569.25217286,"close":211310836.06077674},{"time":1788724620,"open":211310836.06077674,"high":211635918.7470524,"low":211181161.58962384,"close":211333848.6796874},{"time":1788724680,"open":211333848.6796874,"high":211569725.43070862,"low":211136038.58806136,"close":211297575.79960397},{"time":1788724740,"open":211297575.79960397,"high":211630623.2817449,"low":211141943.27443823,"close":211306847.17734987},{"time":1788724800,"open":211307549.25418657,"high":211636621.9172447,"low":211176040.14120275,"close":211356270.64355466},{"time":1788724860,"open":211356270.64355466,"high":211610144.50273505,"low":211190923.11575645,"close":211331198.32284647},{"time":1788724920,"open":211331198.32284647,"high":211578371.60532343,"low":211197510.1004453,"close":211329985.65198022},{"time":1788724980,"open":211329985.65198022,"high":211591610.31257826,"low":211185486.31209794,"close":211316753.2288759},{"time":1788725040,"open":211316753.2288759,"high":211594258.05402923,"low":211120424.90918982,"close":211311224.75296593},{"time":1788725100,"open":211336427.55345377,"high":211579773.75285944,"low":211153056.87298983,"close":211300196.025339},{"time":1788725160,"open":211300196.025339,"high":211585069.86734638,"low":211155344.7810784,"close":211304445.7741454},{"time":1788725220,"open":211304445.7741454,"high":211542700.95145094,"low":211125061.6401051,"close":211285051.16619217},{"time":1788725280,"open":211285051.16619217,"high":211500332.03555548,"low":211111633.88169557,"close":211258346.45975828},{"time":1788725340,"open":211258346.45975828,"high":211529460.6652336,"low":211110788.78635576,"close":211261370.24834758},{"time":1788725400,"open":211214615.08973932,"high":211503825.94391167,"low":211084838.9738374,"close":211214458.65305585},{"time":1788725460,"open":211214458.65305585,"high":211482646.17438707,"low":211103946.23316807,"close":211238403.3191112},{"time":1788725520,"open":211238403.3191112,"high":211503825.94391167,"low":211083393.47845683,"close":211248083.28066114},{"time":1788725580,"open":211248083.28066114,"high":211525005.71343628,"low":211084664.25717577,"close":211242889.90525332},{"time":1788725640,"open":211242889.90525332,"high":211580602.60843837,"low":211130466.69797042,"close":211277875.85860193},{"time":1788725700,"open":211315188.28310278,"high":211615320.55681682,"low":211190554.35376108,"close":211325834.51258805},{"time":1788725760,"open":211325834.51258805,"high":211596784.98561296,"low":211185429.74112993,"close":211329284.47850314},{"time":1788725820,"open":211329284.47850314,"high":211596784.98561296,"low":211188143.77822718,"close":211325483.95107487},{"time":1788725880,"open":211325483.95107487,"high":211602080.86309978,"low":211162568.5475039,"close":211331793.4263838},{"time":1788725940,"open":211331793.4263838,"high":211715942.22906625,"low":211160247.16696337,"close":211353037.02366397},{"time":1788726000,"open":211356637.0991632,"high":212254933.12939453,"low":211288725.78171688,"close":211509108.7800504},{"time":1788726060,"open":211509108.7800504,"high":211928739.21001244,"low":211406669.96712857,"close":211630961.93465996},{"time":1788726120,"open":211630961.93465996,"high":211894315.42000157,"low":211461741.34214056,"close":211639798.57412827},{"time":1788726180,"open":211639798.57412827,"high":211952571.06463537,"low":211503531.43997955,"close":211674662.3758881},{"time":1788726240,"open":211674662.3758881,"high":211918147.27462447,"low":211468544.1963087,"close":211675681.2920251},{"time":1788726300,"open":211698723.4252134,"high":211941215.80164996,"low":211491403.0261194,"close":211664057.078342},{"time":1788726360,"open":211664057.078342,"high":211922677.89698157,"low":211492292.6508887,"close":211680408.09174377},{"time":1788726420,"open":211680408.09174377,"high":211906788.26440868,"low":211636743.9588321,"close":211667986.39226028},{"time":1788726480,"open":211667986.39226028,"high":211994181.24355966,"low":211493029.56829295,"close":211692700.91486147},{"time":1788726540,"open":211692700.91486147,"high":211938567.5295545,"low":211508972.91161713,"close":211679446.55142507},{"time":1788726600,"open":211635520.49737477,"high":211894587.7047566,"low":211478367.093664,"close":211638323.56807283},{"time":1788726660,"open":211638323.56807283,"high":211929008.09786612,"low":211473850.13333815,"close":211653154.0095425},{"time":1788726720,"open":211653154.0095425,"high":211950189.8782412,"low":211496558.42313027,"close":211679694.79309845},{"time":1788726780,"open":211679694.79309845,"high":211942246.71060055,"low":211495677.08490437,"close":211664121.56027433},{"time":1788726840,"open":211664121.56027433,"high":211950189.8782412,"low":211518614.62271208,"close":211682339.0153783},{"time":1788726900,"open":211706945.93006408,"high":211958939.74714455,"low":211524835.5152902,"close":211703256.15968022},{"time":1788726960,"open":211703256.15968022,"high":212027788.53572863,"low":211516296.23704252,"close":211728690.33274972},{"time":1788727020,"open":211728690.33274972,"high":212009252.32341754,"low":211505343.7051065,"close":211718813.35744593},{"time":1788727080,"open":211718813.35744593,"high":211937755.50450328,"low":211496103.8113919,"close":211681502.92678753},{"time":1788727140,"open":211681502.92678753,"high":211937755.50450328,"low":211488759.1450558,"close":211669505.66351822},{"time":1788727200,"open":211648958.5611142,"high":211970137.828283,"low":211449609.11226767,"close":211655757.4211905},{"time":1788727260,"open":211655757.4211905,"high":211845692.48404986,"low":211411119.45646706,"close":211568214.25180012},{"time":1788727320,"open":211568214.25180012,"high":211848340.25733143,"low":211428534.00202283,"close":211590004.41771436},{"time":1788727380,"open":211590004.41771436,"high":211898647.94968098,"low":211423824.32782987,"close":211601156.5564667},{"time":1788727440,"open":211601156.5564667,"high":211946307.86874902,"low":211457908.32549086,"close":211603823.79016456},{"time":1788727500,"open":211614274.67277703,"high":212001790.03516483,"low":211539665.29509887,"close":211698521.46056595},{"time":1788727560,"open":211698521.46056595,"high":212001790.03516483,"low":211563831.238721,"close":211682357.3901084},{"time":1788727620,"open":211682357.3901084,"high":212001790.03516483,"low":211503255.34055606,"close":211733322.13690302},{"time":1788727680,"open":211733322.13690302,"high":211914409.2014423,"low":211418091.0745878,"close":211615874.0647169},{"time":1788727740,"open":211615874.0647169,"high":211890578.06497252,"low":211452981.0429843,"close":211639559.12516946},{"time":1788727800,"open":211632640.40633267,"high":211894242.41002148,"low":211459711.7599944,"close":211641324.85995373},{"time":1788727860,"open":211641324.85995373,"high":211931311.85487366,"low":211480699.12366763,"close":211657723.1572491},{"time":1788727920,"open":211657723.1572491,"high":211891594.59253204,"low":211418016.31001756,"close":211636209.30312976},{"time":1788727980,"open":211636209.30312976,"high":211838638.2427432,"low":211392319.68430662,"close":211577252.79111776},{"time":1788728040,"open":211577252.79111776,"high":211775090.62299663,"low":211395366.38926134,"close":211560332.4754409},{"time":1788728100,"open":211546049.54215768,"high":211792564.85563713,"low":211372005.98460928,"close":211547730.03095895},{"time":1788728160,"open":211547730.03095895,"high":211787269.57817897,"low":211362458.49176693,"close":211529548.74725115},{"time":1788728220,"open":211529548.74725115,"high":211776679.02326262,"low":211355900.1767377,"close":211517926.1308934},{"time":1788728280,"open":211517926.1308934,"high":211784621.93944988,"low":211370537.16144207,"close":211535210.5276126},{"time":1788728340,"open":211535210.5276126,"high":211826984.15911523,"low":211369616.7986304,"close":211540648.70969856},{"time":1788728400,"open":211552580.80644056,"high":211897183.74436805,"low":211442619.64471,"close":211614702.66776538},{"time":1788728460,"open":211614702.66776538,"high":211958082.8700006,"low":211469759.27429494,"close":211671470.33045694},{"time":1788728520,"open":211671470.33045694,"high":211981912.96263942,"low":211549651.63304004,"close":211729115.68312573},{"time":1788728580,"open":211729115.68312573,"high":211981912.96263942,"low":211515584.55684268,"close":211725826.0295555},{"time":1788728640,"open":211725826.0295555,"high":211987208.53878137,"low":211539047.63693747,"close":211722625.07546222},{"time":1788728700,"open":211826771.0544656,"high":212104730.118481,"low":211656321.09919015,"close":211818714.69227362},{"time":1788728760,"open":211818714.69227362,"high":212170957.3813104,"low":211565828.74939513,"close":211824868.17851096},{"time":1788728820,"open":211824868.17851096,"high":212017310.1315462,"low":211583735.71828997,"close":211734011.52842575},{"time":1788728880,"open":211734011.52842575,"high":212178904.65284994,"low":211604056.4457513,"close":211821488.69084445},{"time":1788728940,"open":211821488.69084445,"high":212128571.9330996,"low":211666448.40724176,"close":211859789.45159686},{"time":1788729000,"open":211820739.15783668,"high":212129201.1304116,"low":211631658.4655016,"close":211842536.34050232},{"time":1788729060,"open":211842536.34050232,"high":212134498.33486977,"low":211665796.52851346,"close":211878461.98565093},{"time":1788729120,"open":211878461.98565093,"high":212092120.69920427,"low":211644751.5857106,"close":211855554.93643212},{"time":1788729180,"open":211855554.93643212,"high":212158335.75493163,"low":211652050.74958932,"close":211869296.96116123},{"time":1788729240,"open":211869296.96116123,"high":212200713.39059713,"low":211652676.42736167,"close":211882695.91778558},{"time":1788729300,"open":211876883.07380676,"high":212123381.52374583,"low":211670775.9814863,"close":211886139.6215719},{"time":1788729360,"open":211886139.6215719,"high":212226674.17684576,"low":211691382.74116603,"close":211912745.89807758},{"time":1788729420,"open":211912745.89807758,"high":212205485.94031245,"low":211769038.38696504,"close":211947746.75698236},{"time":1788729480,"open":211947746.75698236,"high":212218728.58814576,"low":211749158.69421762,"close":211949072.49933496},{"time":1788729540,"open":211949072.49933496,"high":212216080.0585791,"low":211713088.70739257,"close":211941340.9734547},{"time":1788729600,"open":211956555.25283012,"high":212149203.7497314,"low":211695579.75397494,"close":211886616.70586},{"time":1788729660,"open":211886616.70586,"high":212114770.3937323,"low":211537046.50554135,"close":211787665.13168052},{"time":1788729720,"open":211787665.13168052,"high":212003524.16665834,"low":211541333.72700995,"close":211733768.79670516},{"time":1788729780,"open":211733768.79670516,"high":211992929.2878894,"low":211553071.03027588,"close":211737522.13727817},{"time":1788729840,"open":211737522.13727817,"high":212035308.8029652,"low":211552897.82155582,"close":211748205.2685615},{"time":1788729900,"open":211648251.89552385,"high":212014643.98772535,"low":211525316.56657946,"close":211729953.68876213},{"time":1788729960,"open":211729953.68876213,"high":212009349.04893792,"low":211486229.70596123,"close":211731313.1141447},{"time":1788730020,"open":211731313.1141447,"high":211914040.15076408,"low":211410622.97574893,"close":211630795.76889172},{"time":1788730080,"open":211630795.76889172,"high":211882270.51803944,"low":211411039.525309,"close":211597780.40124935},{"time":1788730140,"open":211597780.40124935,"high":211831968.5995588,"low":211335930.71269655,"close":211476272.80511072},{"time":1788730200,"open":211531654.7496547,"high":211831832.27750817,"low":211356969.9708984,"close":211590776.8491838},{"time":1788730260,"open":211590776.8491838,"high":211866258.3928648,"low":211359699.17006767,"close":211568169.71330935},{"time":1788730320,"open":211568169.71330935,"high":211624772.4344516,"low":211405551.77665862,"close":211592317.2611679},{"time":1788730380,"open":211592317.2611679,"high":211834480.4402279,"low":211404330.72142112,"close":211592604.30563015},{"time":1788730440,"open":211592604.30563015,"high":211834480.4402279,"low":211386403.37985414,"close":211591588.4757007},{"time":1788730500,"open":211587457.55328757,"high":211840937.21988982,"low":211409439.96359658,"close":211605266.10529622},{"time":1788730560,"open":211605266.10529622,"high":211843585.33090922,"low":211427409.49815524,"close":211615083.2135028},{"time":1788730620,"open":211615083.2135028,"high":211832992.88683158,"low":211583305.53410175,"close":211625244.27209938},{"time":1788730680,"open":211625244.27209938,"high":211830344.77581215,"low":211402590.31408557,"close":211533858.12419072},{"time":1788730740,"open":211533858.12419072,"high":211819752.3317345,"low":211399306.96948466,"close":211581614.5090061},{"time":1788730800,"open":211601433.33036345,"high":211842241.81849727,"low":211345420.63439688,"close":211529072.68593654},{"time":1788730860,"open":211529072.68593654,"high":211908450.79518765,"low":211403969.8560091,"close":211643058.61017403},{"time":1788730920,"open":211643058.61017403,"high":212003791.72162178,"low":211471649.09258887,"close":211669644.8621602},{"time":1788730980,"open":211669644.8621602,"high":212046165.4667036,"low":211521316.48963353,"close":211731473.17165557},{"time":1788731040,"open":211731473.17165557,"high":211945527.82213426,"low":211346187.22581995,"close":211613204.91247568},{"time":1788731100,"open":211624584.9452548,"high":212102593.30835286,"low":211439223.14991882,"close":211762668.49705735},{"time":1788731160,"open":211762668.49705735,"high":212126429.82176095,"low":211626747.86994037,"close":211848523.8820123},{"time":1788731220,"open":211848523.8820123,"high":212070811.29047537,"low":211634042.4508205,"close":211831836.66522652},{"time":1788731280,"open":211831836.66522652,"high":212065514.2874958,"low":211531154.48350558,"close":211766003.6128352},{"time":1788731340,"open":211766003.6128352,"high":212017841.26067957,"low":211503616.34057269,"close":211736929.06950462},{"time":1788731400,"open":211747373.21205175,"high":212017704.73099104,"low":211470484.6702088,"close":211623740.72303206},{"time":1788731460,"open":211623740.72303206,"high":211917056.71005636,"low":211458031.1717753,"close":211661034.35034615},{"time":1788731520,"open":211661034.35034615,"high":211919705.3421862,"low":211469843.43109834,"close":211569399.87276226},{"time":1788731580,"open":211569399.87276226,"high":211972677.9847834,"low":211496291.55289108,"close":211693171.50143635},{"time":1788731640,"open":211693171.50143635,"high":211964732.08839384,"low":211528537.4523254,"close":211723985.69738328},{"time":1788731700,"open":211684098.3081753,"high":211914206.8115879,"low":211441816.1072747,"close":211562832.08915356},{"time":1788731760,"open":211562832.08915356,"high":211932743.7436043,"low":211449355.34636545,"close":211661325.56615266},{"time":1788731820,"open":211661325.56615266,"high":211914206.8115879,"low":211469670.67695186,"close":211670298.0907819},{"time":1788731880,"open":211670298.0907819,"high":211985706.40650833,"low":211487228.76469097,"close":211690361.39197683},{"time":1788731940,"open":211690361.39197683,"high":211930095.6104591,"low":211476602.10661685,"close":211682976.87989527},{"time":1788732000,"open":211713407.2048692,"high":211971155.51510003,"low":211402946.93831623,"close":211642836.46210313},{"time":1788732060,"open":211642836.46210313,"high":211873160.50355422,"low":211338383.87070557,"close":211579011.54776117},{"time":1788732120,"open":211579011.54776117,"high":211846675.36529857,"low":211177305.70729604,"close":211497396.64486152},{"time":1788732180,"open":211497396.64486152,"high":211655982.36985806,"low":211182021.9575608,"close":211390939.02886674},{"time":1788732240,"open":211390939.02886674,"high":211703655.61871818,"low":211202507.11822337,"close":211405602.1018043},{"time":1788732300,"open":211261419.67895445,"high":211651904.68021166,"low":211110154.1645722,"close":211372038.6505418},{"time":1788732360,"open":211372038.6505418,"high":211688958.58509263,"low":211144233.05120742,"close":211398051.62834018},{"time":1788732420,"open":211398051.62834018,"high":211593677.11539868,"low":210839557.96236834,"close":211169235.4826432},{"time":1788732480,"open":211169235.4826432,"high":211344886.61119774,"low":210849765.68406743,"close":211075515.6871868},{"time":1788732540,"open":211075515.6871868,"high":211334299.78123176,"low":210731079.50153917,"close":210963112.31653023},{"time":1788732600,"open":211010355.5768377,"high":211241319.2551138,"low":210733571.8750815,"close":210968578.1904863},{"time":1788732660,"open":210968578.1904863,"high":211389568.06617072,"low":210832513.3909073,"close":211063514.62731245},{"time":1788732720,"open":211063514.62731245,"high":211389568.06617072,"low":210789140.44741976,"close":211051217.62139395},{"time":1788732780,"open":211051217.62139395,"high":211320738.26103717,"low":210810914.03000575,"close":211040328.03978813},{"time":1788732840,"open":211040328.03978813,"high":211363095.0641963,"low":210900604.36906648,"close":211119817.65708092},{"time":1788732900,"open":211150681.3115781,"high":211423118.84274888,"low":210950277.6542478,"close":211148015.0179463},{"time":1788732960,"open":211148015.0179463,"high":211407232.71950766,"low":210895316.30104843,"close":211043485.4009964},{"time":1788733020,"open":211043485.4009964,"high":211298677.54402614,"low":210889593.53419563,"close":211057670.04224452},{"time":1788733080,"open":211057670.04224452,"high":211378108.16023213,"low":210708336.20265016,"close":210953105.79531565},{"time":1788733140,"open":210953105.79531565,"high":211187474.6813377,"low":210687642.22676983,"close":210859720.49992582},{"time":1788733200,"open":210822400.8473632,"high":211123624.83422035,"low":210667926.7579956,"close":210841807.42687342},{"time":1788733260,"open":210841807.42687342,"high":211189805.29916656,"low":210718737.04253048,"close":210909065.7165723},{"time":1788733320,"open":210909065.7165723,"high":211210983.04794934,"low":210739821.6049173,"close":210920812.66140425},{"time":1788733380,"open":210920812.66140425,"high":211295694.0430805,"low":210765156.74821866,"close":211028906.84329244},{"time":1788733440,"open":211028906.84329244,"high":211303635.69887406,"low":210864298.00240955,"close":211052529.6951246},{"time":1788733500,"open":211149565.8027745,"high":211469646.58671623,"low":211008984.42021054,"close":211201310.22215667},{"time":1788733560,"open":211201310.22215667,"high":211628552.72965464,"low":211027272.83738843,"close":211302605.2693833},{"time":1788733620,"open":211302605.2693833,"high":211689466.75111437,"low":211132001.15563363,"close":211385037.43550673},{"time":1788733680,"open":211385037.43550673,"high":211594123.06535134,"low":211160264.8359999,"close":211347411.27701703},{"time":1788733740,"open":211347411.27701703,"high":211647091.77966413,"low":211167155.13664618,"close":211369095.88352144},{"time":1788733800,"open":211379799.28578582,"high":211702834.94628948,"low":211239646.16644114,"close":211420813.79485026},{"time":1788733860,"open":211420813.79485026,"high":211782292.04113865,"low":211271962.44481564,"close":211439923.83917278},{"time":1788733920,"open":211439923.83917278,"high":211769049.19199714,"low":211360132.02656242,"close":211544585.5152264},{"time":1788733980,"open":211544585.5152264,"high":211885586.26444256,"low":211338560.02332363,"close":211605796.90436888},{"time":1788734040,"open":211605796.90436888,"high":211980934.77826157,"low":211466254.7635996,"close":211695988.97130823},{"time":1788734100,"open":211719536.4096708,"high":212070735.52268305,"low":211578894.19353208,"close":211798661.27203423},{"time":1788734160,"open":211798661.27203423,"high":212144903.7268603,"low":211557802.30029407,"close":211819699.8897033},{"time":1788734220,"open":211819699.8897033,"high":212152850.320165,"low":211710142.14822587,"close":211904297.06814712},{"time":1788734280,"open":211904297.06814712,"high":212174041.23564422,"low":211659853.4432977,"close":211901657.56578273},{"time":1788734340,"open":211901657.56578273,"high":212160796.91346973,"low":211619566.57579145,"close":211837010.70218274},{"time":1788734400,"open":211794391.1309879,"high":212094277.2160207,"low":211551228.06843635,"close":211792377.64697626},{"time":1788734460,"open":211792377.64697626,"high":212014827.27075586,"low":211587913.14110327,"close":211710758.83336765},{"time":1788734520,"open":211710758.83336765,"high":212102222.21054718,"low":211542768.52770928,"close":211758531.99664852},{"time":1788734580,"open":211758531.99664852,"high":211959212.30907047,"low":211479973.0906076,"close":211691180.87554315},{"time":1788734640,"open":211691180.87554315,"high":212025420.59679118,"low":211511744.92509544,"close":211752735.182228},{"time":1788734700,"open":211662968.52897468,"high":211985835.31380984,"low":211475702.40719086,"close":211654159.90426606},{"time":1788734760,"open":211654159.90426606,"high":211935538.34617835,"low":211446018.07399505,"close":211667048.30413628},{"time":1788734820,"open":211667048.30413628,"high":211887888.58736956,"low":211446828.50672185,"close":211651785.56080455},{"time":1788734880,"open":211651785.56080455,"high":211927596.71971023,"low":211467489.70077354,"close":211657891.3814514},{"time":1788734940,"open":211657891.3814514,"high":212004365.7755688,"low":211506479.82494825,"close":211734416.36301956},{"time":1788735000,"open":211778826.91549006,"high":212075310.58963832,"low":211622130.01905832,"close":211815996.27353227},{"time":1788735060,"open":211815996.27353227,"high":212218289.8491749,"low":211625676.1753223,"close":211863326.68986306},{"time":1788735120,"open":211863326.68986306,"high":212154743.5116031,"low":211634647.3060305,"close":211854610.6662588},{"time":1788735180,"open":211854610.6662588,"high":212167982.33193052,"low":211701304.83538836,"close":211885625.79667336},{"time":1788735240,"open":211885625.79667336,"high":212120322.57875168,"low":211685854.29611456,"close":211879435.232499},{"time":1788735300,"open":211892104.5932731,"high":212204500.24791947,"low":211712606.83462504,"close":211914541.8212404},{"time":1788735360,"open":211914541.8212404,"high":212321008.8330319,"low":211773396.91366538,"close":211965323.95535496},{"time":1788735420,"open":211965323.95535496,"high":212283937.91958705,"low":211685183.77799731,"close":211963192.03244856},{"time":1788735480,"open":211963192.03244856,"high":212249514.92853108,"low":211707024.71821514,"close":211903520.7911779},{"time":1788735540,"open":211903520.7911779,"high":212238923.2389754,"low":211775555.8035166,"close":211994133.41804758},{"time":1788735600,"open":211990776.51295593,"high":212206435.7726096,"low":211679739.3398199,"close":211885425.82895353},{"time":1788735660,"open":211885425.82895353,"high":212283224.30593053,"low":211795123.25415817,"close":211945528.33421746},{"time":1788735720,"open":211945528.33421746,"high":212346773.43695474,"low":211808929.99261603,"close":212047817.61417225},{"time":1788735780,"open":212047817.61417225,"high":213131743.2031167,"low":211914986.8881421,"close":212459231.69008052},{"time":1788735840,"open":212459231.69008052,"high":212804856.75642094,"low":212112940.80076665,"close":212424236.7300407},{"time":1788735900,"open":212445243.78392434,"high":212772938.60430378,"low":212157103.824077,"close":212434690.01991504},{"time":1788735960,"open":212434690.01991504,"high":212608753.7808674,"low":212034080.40400416,"close":212307211.30287018},{"time":1788736020,"open":212307211.30287018,"high":212603457.4962404,"low":212037975.30601206,"close":212292509.45025763},{"time":1788736080,"open":212292509.45025763,"high":212659068.4848237,"low":212108798.8121569,"close":212333883.50189584},{"time":1788736140,"open":212333883.50189584,"high":212722623.90034747,"low":212135437.76988903,"close":212373762.93662497},{"time":1788736200,"open":212034127.34359175,"high":212377142.58196577,"low":211804375.02801773,"close":212051620.88231426},{"time":1788736260,"open":212051620.88231426,"high":212321620.52843183,"low":211812890.5528925,"close":212048783.60139918},{"time":1788736320,"open":212048783.60139918,"high":212326908.34305412,"low":211844006.1178356,"close":212041125.9286391},{"time":1788736380,"open":212041125.9286391,"high":212305757.08456498,"low":211834211.33150926,"close":212031446.29044762},{"time":1788736440,"open":212031446.29044762,"high":212297825.36263156,"low":211808005.86989987,"close":212033425.17985937},{"time":1788736500,"open":212250619.61106285,"high":212438538.77805436,"low":211936132.8416346,"close":212144972.1602733},{"time":1788736560,"open":212144972.1602733,"high":212467651.5493525,"low":211949647.44765764,"close":212174233.40184554},{"time":1788736620,"open":212174233.40184554,"high":212504704.1673683,"low":212011066.31948438,"close":212204551.30334592},{"time":1788736680,"open":212204551.30334592,"high":212719080.02874544,"low":212069881.93160054,"close":212360940.83100435},{"time":1788736740,"open":212360940.83100435,"high":212668794.33286685,"low":212172229.06964457,"close":212387755.10089993},{"time":1788736800,"open":212322769.9017364,"high":212614306.36601976,"low":212012644.09094405,"close":212256846.92515132},{"time":1788736860,"open":212256846.92515132,"high":212519057.35807818,"low":211954041.6198468,"close":212216813.05071777},{"time":1788736920,"open":212216813.05071777,"high":212487307.68876433,"low":211978435.14519206,"close":212195115.48718545},{"time":1788736980,"open":212195115.48718545,"high":212439683.18479353,"low":211905435.93791834,"close":212108872.86973003},{"time":1788737040,"open":212108872.86973003,"high":212381475.45771813,"low":211816813.7843856,"close":212004935.05026323},{"time":1788737100,"open":211933875.48867548,"high":212212427.6863145,"low":211696482.83081236,"close":211862547.34705812},{"time":1788737160,"open":211862547.34705812,"high":212286485.41714203,"low":211695433.7822688,"close":211924424.56149322},{"time":1788737220,"open":211924424.56149322,"high":212299710.01193267,"low":211785303.29879275,"close":211981770.16017488},{"time":1788737280,"open":211981770.16017488,"high":212307644.76880702,"low":211788545.68951744,"close":212013023.0634865},{"time":1788737340,"open":212013023.0634865,"high":212230942.1190214,"low":211684860.46521184,"close":211848090.8955829},{"time":1788737400,"open":211935877.2390927,"high":212371807.40911886,"low":211822708.01870686,"close":212034616.7823059},{"time":1788737460,"open":212034616.7823059,"high":212350639.28936863,"low":211868715.6193794,"close":212090693.37160626},{"time":1788737520,"open":212090693.37160626,"high":212451187.85818222,"low":211908782.07968375,"close":212121803.00759923},{"time":1788737580,"open":212121803.00759923,"high":212459125.90308854,"low":211961666.9143435,"close":212174820.0395519},{"time":1788737640,"open":212174820.0395519,"high":212488232.06774512,"low":211984810.23984703,"close":212187674.8341793},{"time":1788737700,"open":212261586.67994687,"high":212625775.08721814,"low":212129818.97756445,"close":212264259.39984778},{"time":1788737760,"open":212264259.39984778,"high":212789885.16023546,"low":212171295.3697478,"close":212448280.28008693},{"time":1788737820,"open":212448280.28008693,"high":212832236.14682057,"low":212243479.427013,"close":212521970.05208856},{"time":1788737880,"open":212521970.05208856,"high":213384367.53932482,"low":212393744.4669937,"close":212764160.54631567},{"time":1788737940,"open":212764160.54631567,"high":213221335.83607128,"low":212621750.44169834,"close":212850545.89012995},{"time":1788738000,"open":213005895.83750114,"high":213276299.401649,"low":212641268.92849863,"close":212946660.02063975},{"time":1788738060,"open":212946660.02063975,"high":213268352.7960277,"low":212650771.30821127,"close":212839834.48690563},{"time":1788738120,"open":212839834.48690563,"high":213313383.56121507,"low":212744614.9459069,"close":212999822.1323483},{"time":1788738180,"open":212999822.1323483,"high":213448475.85677725,"low":212829399.78892973,"close":213135481.5036182},{"time":1788738240,"open":213135481.5036182,"high":213249810.71624464,"low":212689801.74230707,"close":212961191.05323142},{"time":1788738300,"open":212927860.28851783,"high":213298536.8522509,"low":212709345.24118236,"close":212978049.1496485},{"time":1788738360,"open":212978049.1496485,"high":213618999.78182516,"low":212869200.68226606,"close":213227501.43236},{"time":1788738420,"open":213227501.43236,"high":213481280.17572713,"low":212836403.3144418,"close":213134174.71143916},{"time":1788738480,"open":213134174.71143916,"high":213272052.31261665,"low":212745599.9102073,"close":212991295.9486524},{"time":1788738540,"open":212991295.9486524,"high":213515710.07725164,"low":212801584.19328842,"close":213128056.62847745},{"time":1788738600,"open":213138095.24388438,"high":213549604.16003466,"low":212826624.24223733,"close":213135691.14583907},{"time":1788738660,"open":213135691.14583907,"high":213297989.18266696,"low":212769558.31358054,"close":213000116.81337473},{"time":1788738720,"open":213000116.81337473,"high":213252963.34461167,"low":212741853.47560045,"close":212961590.81663042},{"time":1788738780,"open":212961590.81663042,"high":213199991.770429,"low":212746908.04601756,"close":212945219.5062434},{"time":1788738840,"open":212945219.5062434,"high":213356257.9142679,"low":212788210.4294427,"close":213065261.50256768},{"time":1788738900,"open":213012521.45046908,"high":213141922.5223295,"low":212576748.25984907,"close":212849819.81303415},{"time":1788738960,"open":212849819.81303415,"high":213009526.36701214,"low":212440448.26126522,"close":212661000.49082565},{"time":1788739020,"open":212661000.49082565,"high":213030709.7518629,"low":212491751.70456836,"close":212715236.6616047},{"time":1788739080,"open":212715236.6616047,"high":213006878.4439058,"low":212515590.83233726,"close":212727603.750447},{"time":1788739140,"open":212727603.750447,"high":213025413.90565023,"low":212522532.6948983,"close":212737931.04640314},{"time":1788739200,"open":212644244.67115283,"high":212936894.44156313,"low":212164230.97632068,"close":212513956.75083876},{"time":1788739260,"open":212513956.75083876,"high":212775442.26435268,"low":212170798.31847805,"close":212437342.88753337},{"time":1788739320,"open":212437342.88753337,"high":212893381.7564264,"low":212311933.52171534,"close":212643700.89479056},{"time":1788739380,"open":212643700.89479056,"high":212960715.25459418,"low":212361106.95764205,"close":212649936.4365893},{"time":1788739440,"open":212649936.4365893,"high":212870725.51647687,"low":212343796.36631203,"close":212569742.9340538},{"time":1788739500,"open":212638748.69854486,"high":213191352.5279083,"low":212443261.34761417,"close":212787562.8147409},{"time":1788739560,"open":212787562.8147409,"high":213244304.85212475,"low":212613068.71591818,"close":212890463.57395655},{"time":1788739620,"open":212890463.57395655,"high":213183409.6792758,"low":212514001.54611036,"close":212834727.75588},{"time":1788739680,"open":212834727.75588,"high":213119866.89021605,"low":212517933.2885116,"close":212761279.89901742},{"time":1788739740,"open":212761279.89901742,"high":213178114.44685417,"low":212636127.0647661,"close":212869352.03905094},{"time":1788739800,"open":212801604.4063518,"high":212988516.9628756,"low":212458861.4102355,"close":212693586.58428252},{"time":1788739860,"open":212693586.58428252,"high":213022925.019449,"low":212449768.15656686,"close":212706117.66969514},{"time":1788739920,"open":212706117.66969514,"high":212882646.01957288,"low":212400666.2292058,"close":212622558.09604853},{"time":1788739980,"open":212622558.09604853,"high":212917054.07614627,"low":212368814.54065678,"close":212602255.5320011},{"time":1788740040,"open":212602255.5320011,"high":212940875.03838938,"low":212405955.56428316,"close":212577410.89984843},{"time":1788740100,"open":212607518.46831682,"high":212904855.37347725,"low":212315020.85211235,"close":212563471.31512758},{"time":1788740160,"open":212563471.31512758,"high":212767203.65418273,"low":212270364.8498187,"close":212479870.60747588},{"time":1788740220,"open":212479870.60747588,"high":212703672.0914314,"low":212053851.48540008,"close":212335558.14352039},{"time":1788740280,"open":212335558.14352039,"high":212552784.629897,"low":211979102.23387042,"close":212233465.0045247},{"time":1788740340,"open":212233465.0045247,"high":212513077.40317744,"low":211774754.53425166,"close":212074250.61921188},{"time":1788740400,"open":211653020.6197668,"high":211969448.82247078,"low":211301547.11488983,"close":211568527.04227063},{"time":1788740460,"open":211568527.04227063,"high":212077766.33626446,"low":211452904.57684883,"close":211737414.2272168},{"time":1788740520,"open":211737414.2272168,"high":212120036.5855498,"low":211605735.41630232,"close":211815123.1286223},{"time":1788740580,"open":211815123.1286223,"high":212135887.9290318,"low":211592018.25570923,"close":211832028.12966207},{"time":1788740640,"open":211832028.12966207,"high":212088333.8985858,"low":211507009.83469594,"close":211766297.37672138},{"time":1788740700,"open":212154360.56634697,"high":212445226.4399874,"low":211937809.62037787,"close":212155968.16787842},{"time":1788740760,"open":212155968.16787842,"high":212524628.3958746,"low":211958143.437848,"close":212201161.66026333},{"time":1788740820,"open":212201161.66026333,"high":212577563.03313276,"low":212066225.9169188,"close":212253016.61275044},{"time":1788740880,"open":212253016.61275044,"high":212516688.20028588,"low":212018443.10335326,"close":212237938.5455262},{"time":1788740940,"open":212237938.5455262,"high":212521981.6640117,"low":212053595.41835764,"close":212247219.3584546},{"time":1788741000,"open":212334349.14197698,"high":212738967.34081376,"low":212169620.20496234,"close":212392401.60743004},{"time":1788741060,"open":212392401.60743004,"high":212847527.8941895,"low":212226441.7325411,"close":212479767.56050774},{"time":1788741120,"open":212479767.56050774,"high":212733671.70406374,"low":212138578.0004198,"close":212391812.72250813},{"time":1788741180,"open":212391812.72250813,"high":212659532.78956324,"low":212074723.9782478,"close":212325768.05521986},{"time":1788741240,"open":212325768.05521986,"high":212511254.96056223,"low":211958228.12312886,"close":212210587.43495786},{"time":1788741300,"open":212127772.64562657,"high":212468024.61231694,"low":211901232.16399792,"close":212179878.43153292},{"time":1788741360,"open":212179878.43153292,"high":212457437.4720418,"low":211985115.69426113,"close":212182128.3199871},{"time":1788741420,"open":212182128.3199871,"high":212436263.19149143,"low":211935318.20082864,"close":212133677.55663198},{"time":1788741480,"open":212133677.55663198,"high":212359506.4244964,"low":211833060.22268537,"close":212061736.32865587},{"time":1788741540,"open":212061736.32865587,"high":212425676.05121624,"low":211844310.28006166,"close":212072627.56571552},{"time":1788741600,"open":212026356.64112756,"high":212342281.19083565,"low":211809004.36302394,"close":212051497.16662687},{"time":1788741660,"open":212051497.16662687,"high":212281418.41645515,"low":211762490.67641792,"close":211977657.929416},{"time":1788741720,"open":211977657.929416,"high":212379328.0969803,"low":211823237.8973288,"close":212036956.7415406},{"time":1788741780,"open":212036956.7415406,"high":212368743.26665327,"low":211830204.8192028,"close":212010434.31573638},{"time":1788741840,"open":212010434.31573638,"high":212342281.19083565,"low":211858306.27366385,"close":212056417.7707983},{"time":1788741900,"open":212252620.56033158,"high":212599667.55921867,"low":212018471.06008774,"close":212158922.56654108},{"time":1788741960,"open":212158922.56654108,"high":212551991.75202435,"low":211953980.72957873,"close":212246531.82977644},{"time":1788742020,"open":212246531.82977644,"high":212599667.55921867,"low":211918796.44797483,"close":212180340.36246902},{"time":1788742080,"open":212180340.36246902,"high":212583775.62348723,"low":212015083.09898856,"close":212271878.1185951},{"time":1788742140,"open":212271878.1185951,"high":212562586.3758453,"low":212011614.46948987,"close":212243919.81979316},{"time":1788742200,"open":212159085.01028675,"high":212429967.44297433,"low":211910646.8150258,"close":212058110.88365802},{"time":1788742260,"open":212058110.88365802,"high":212539628.11303422,"low":211933182.5285395,"close":212134055.342561},{"time":1788742320,"open":212134055.342561,"high":212509395.36125547,"low":211984507.80109084,"close":212197032.98975262},{"time":1788742380,"open":212197032.98975262,"high":212551756.9176721,"low":211941498.60558268,"close":212239067.70358682},{"time":1788742440,"open":212239067.70358682,"high":212456443.4157347,"low":211931031.206303,"close":212046430.12224874},{"time":1788742500,"open":212060551.9304981,"high":212542082.41713285,"low":211999032.1393121,"close":212163706.6248696},{"time":1788742560,"open":212163706.6248696,"high":212505013.5867332,"low":211952801.99371836,"close":212104607.29262424},{"time":1788742620,"open":212104607.29262424,"high":212433523.6995339,"low":211797294.88926542,"close":212049097.3050262},{"time":1788742680,"open":212049097.3050262,"high":212338203.84993482,"low":211785081.61438942,"close":212030148.00893557},{"time":1788742740,"open":212030148.00893557,"high":212475888.07713348,"low":211860216.88069558,"close":212120329.29479855},{"time":1788742800,"open":212025684.63003594,"high":212402257.50543448,"low":211840265.45097953,"close":212075468.83718657},{"time":1788742860,"open":212075468.83718657,"high":212354618.8457236,"low":211759649.5613424,"close":212035122.0530758},{"time":1788742920,"open":212035122.0530758,"high":212803060.802846,"low":211916699.99721813,"close":212194860.62969154},{"time":1788742980,"open":212194860.62969154,"high":212595458.73648423,"low":211966832.03084943,"close":212253567.81996593},{"time":1788743040,"open":212253567.81996593,"high":212553113.26118565,"low":212062180.13312855,"close":212277813.7554354},{"time":1788743100,"open":212172757.2139367,"high":212487599.70970356,"low":211622909.79730663,"close":212079920.42238638},{"time":1788743160,"open":212079920.42238638,"high":212207199.77482203,"low":211682742.02115738,"close":211897690.08255574},{"time":1788743220,"open":211897690.08255574,"high":212085516.78421307,"low":211535241.1609471,"close":211767438.35091656},{"time":1788743280,"open":211767438.35091656,"high":212051128.112954,"low":211473015.70450684,"close":211712873.29151443},{"time":1788743340,"open":211712873.29151443,"high":211926799.8399405,"low":211393233.05761665,"close":211615406.7631329},{"time":1788743400,"open":211278291.5557285,"high":211483545.8330517,"low":210994903.34535837,"close":211201050.6503739},{"time":1788743460,"open":211201050.6503739,"high":211673702.75218976,"low":211036824.7447692,"close":211298649.76251608},{"time":1788743520,"open":211298649.76251608,"high":211628804.5907266,"low":210994585.25028804,"close":211283311.16660768},{"time":1788743580,"open":211283311.16660768,"high":211499392.24297988,"low":210952474.80518025,"close":211178518.0617825},{"time":1788743640,"open":211178518.0617825,"high":211446570.87655264,"low":210961270.81075814,"close":211157852.54942158},{"time":1788743700,"open":211494034.13931707,"high":211830827.0473869,"low":211094759.08203602,"close":211400796.29584226},{"time":1788743760,"open":211400796.29584226,"high":211751247.57425615,"low":211098205.14657554,"close":211349871.31855732},{"time":1788743820,"open":211349871.31855732,"high":211854634.5055648,"low":211238931.81280318,"close":211493189.26525256},{"time":1788743880,"open":211493189.26525256,"high":212034185.4875436,"low":211257487.21317717,"close":211561574.43570754},{"time":1788743940,"open":211561574.43570754,"high":211896958.8756588,"low":210949422.0401792,"close":211532297.50547776},{"time":1788744000,"open":211713751.0826516,"high":211821913.6620767,"low":211267071.8015954,"close":211522923.14554876},{"time":1788744060,"open":211522923.14554876,"high":211856331.71146747,"low":211264952.15637603,"close":211520554.91216755},{"time":1788744120,"open":211520554.91216755,"high":211909282.55668405,"low":211413212.2858325,"close":211602430.68120086},{"time":1788744180,"open":211602430.68120086,"high":211938405.52155316,"low":211409586.90485543,"close":211621396.16933113},{"time":1788744240,"open":211621396.16933113,"high":211874864.50729328,"low":211365200.9472808,"close":211552118.194215},{"time":1788744300,"open":211323336.60744393,"high":211579616.9113759,"low":211039859.29953593,"close":211257435.30299965},{"time":1788744360,"open":211257435.30299965,"high":211481763.78488255,"low":211007414.27038532,"close":211186229.83024552},{"time":1788744420,"open":211186229.83024552,"high":211529368.00858203,"low":211024217.1766996,"close":211195527.5562439},{"time":1788744480,"open":211195527.5562439,"high":211651023.2469251,"low":211086692.2974576,"close":211300176.6510551},{"time":1788744540,"open":211300176.6510551,"high":211666891.3214916,"low":211148479.60789594,"close":211356933.7429939},{"time":1788744600,"open":211655766.80214393,"high":211899952.16430467,"low":211379148.18044624,"close":211580750.81588608},{"time":1788744660,"open":211580750.81588608,"high":211923787.9294525,"low":211389250.00359735,"close":211598402.0928697},{"time":1788744720,"open":211598402.0928697,"high":211952920.5312999,"low":211454730.40690818,"close":211662936.1092529},{"time":1788744780,"open":211662936.1092529,"high":212093286.70383716,"low":211536394.05424345,"close":211776771.06927633},{"time":1788744840,"open":211776771.06927633,"high":212037669.9184922,"low":211557458.2625436,"close":211742364.48284075},{"time":1788744900,"open":211724137.2880108,"high":212019417.30319566,"low":211521354.73654056,"close":211721511.71530494},{"time":1788744960,"open":211721511.71530494,"high":211969101.68618932,"low":211474706.37539846,"close":211663814.94004372},{"time":1788745020,"open":211663814.94004372,"high":211974398.06692684,"low":211499014.17210543,"close":211665759.98413566},{"time":1788745080,"open":211665759.98413566,"high":211963805.3054518,"low":211467977.89873785,"close":211645341.00486842},{"time":1788745140,"open":211645341.00486842,"high":211857877.69070166,"low":211372798.7146093,"close":211578328.002452},{"time":1788745200,"open":211497863.84091467,"high":211758776.93244505,"low":211286272.89910814,"close":211475206.9953025},{"time":1788745260,"open":211475206.9953025,"high":211737599.46644187,"low":211183146.49875462,"close":211392835.57889688},{"time":1788745320,"open":211392835.57889688,"high":211682008.6181835,"low":211198587.20607367,"close":211381626.3887882},{"time":1788745380,"open":211381626.3887882,"high":211689950.1679347,"low":211161324.23602766,"close":211360738.34671658},{"time":1788745440,"open":211360738.34671658,"high":211634359.31967628,"low":211177661.347711,"close":211354264.88497144},{"time":1788745500,"open":211258781.588984,"high":211678986.8144826,"low":211122291.90194952,"close":211318706.5376541},{"time":1788745560,"open":211318706.5376541,"high":211610191.1437679,"low":211138960.90012217,"close":211325245.56130883},{"time":1788745620,"open":211325245.56130883,"high":211641942.99179006,"low":211179741.32825232,"close":211357937.20974478},{"time":1788745680,"open":211357937.20974478,"high":211636651.0171197,"low":211060103.35671598,"close":211282658.50864094},{"time":1788745740,"open":211282658.50864094,"high":211623421.0804438,"low":211109255.4635622,"close":211291277.3993263},{"time":1788745800,"open":211516670.8838735,"high":211817383.15784466,"low":211357823.03623796,"close":211530386.78674686},{"time":1788745860,"open":211530386.78674686,"high":211880954.59601027,"low":211399114.02722397,"close":211579239.12041742},{"time":1788745920,"open":211579239.12041742,"high":211910091.50516948,"low":211450399.03180736,"close":211588744.45798534},{"time":1788745980,"open":211588744.45798534,"high":211957770.0837937,"low":211454167.13516828,"close":211612910.66753393},{"time":1788746040,"open":211612910.66753393,"high":211981609.3731058,"low":211528668.7102161,"close":211696032.43068615},{"time":1788746100,"open":211553066.8773501,"high":211931096.69813207,"low":211409051.7164342,"close":211628835.9059862},{"time":1788746160,"open":211628835.9059862,"high":211936390.7403158,"low":211438024.40485784,"close":211574133.2524708},{"time":1788746220,"open":211574133.2524708,"high":211856980.1075602,"low":211445783.1647987,"close":211586772.1324705},{"time":1788746280,"open":211586772.1324705,"high":211849039.0442846,"low":211415798.0485483,"close":211577556.9228026},{"time":1788746340,"open":211577556.9228026,"high":211809333.72790682,"low":211410833.8098769,"close":211554450.31659886},{"time":1788746400,"open":211679816.94486815,"high":211953391.52740493,"low":211508964.8610626,"close":211660635.06466246},{"time":1788746460,"open":211660635.06466246,"high":211969283.06566375,"low":211515849.73206067,"close":211678571.96737608},{"time":1788746520,"open":211678571.96737608,"high":211942797.1685657,"low":211484752.6131954,"close":211654032.63525504},{"time":1788746580,"open":211654032.63525504,"high":211916311.2714676,"low":211452050.9098007,"close":211630870.60251406},{"time":1788746640,"open":211630870.60251406,"high":211868636.65669104,"low":211435680.2360046,"close":211597351.30699772},{"time":1788746700,"open":211502578.7208007,"high":211755210.74017116,"low":211247205.1659302,"close":211452829.85709852},{"time":1788746760,"open":211452829.85709852,"high":211694320.46128458,"low":211240923.4376323,"close":211427004.67703715},{"time":1788746820,"open":211427004.67703715,"high":211649314.60297707,"low":211115721.52615395,"close":211300687.94766232},{"time":1788746880,"open":211300687.94766232,"high":211622840.56867856,"low":211159047.9462023,"close":211321597.80837017},{"time":1788746940,"open":211321597.80837017,"high":211612250.95495915,"low":211116592.82120818,"close":211306578.09815717},{"time":1788747000,"open":211225767.37502173,"high":211481041.9037647,"low":211037562.8177231,"close":211195198.5961822},{"time":1788747060,"open":211195198.5961822,"high":211533969.72324434,"low":211075470.14608046,"close":211237734.5956255},{"time":1788747120,"open":211237734.5956255,"high":211533969.72324434,"low":211069539.7191085,"close":211237228.3117807},{"time":1788747180,"open":211237228.3117807,"high":211547201.67811424,"low":211034011.65329134,"close":211225296.04161426},{"time":1788747240,"open":211225296.04161426,"high":211528676.94129637,"low":211001696.73892325,"close":211203873.1192184},{"time":1788747300,"open":211245984.80538622,"high":211663495.5419218,"low":211162033.49060827,"close":211317722.60060084},{"time":1788747360,"open":211317722.60060084,"high":211642320.19284424,"low":211160522.0411347,"close":211331157.07290107},{"time":1788747420,"open":211331157.07290107,"high":211729668.50778913,"low":211238068.21302742,"close":211415395.2972237},{"time":1788747480,"open":211415395.2972237,"high":211835545.2531769,"low":211257535.6076356,"close":211476574.24048176},{"time":1788747540,"open":211476574.24048176,"high":211864661.35815853,"low":211364171.0021405,"close":211566297.83204946},{"time":1788747600,"open":211344301.39585572,"high":211716387.8035011,"low":211237642.65662214,"close":211419910.29551625},{"time":1788747660,"open":211419910.29551625,"high":211692590.53248534,"low":211244334.26241574,"close":211418152.5397346},{"time":1788747720,"open":211418152.5397346,"high":211623842.86066204,"low":211200965.47355527,"close":211368240.3061181},{"time":1788747780,"open":211368240.3061181,"high":211607978.0133182,"low":211170314.191188,"close":211331026.73190027},{"time":1788747840,"open":211331026.73190027,"high":211682013.96758944,"low":211172034.5800305,"close":211367319.0827038},{"time":1788747900,"open":211674403.7067099,"high":212005443.69204342,"low":211562155.19897476,"close":211731667.43529034},{"time":1788747960,"open":211731667.43529034,"high":212071643.2610366,"low":211622708.79769167,"close":211765276.2142758},{"time":1788748020,"open":211765276.2142758,"high":212063699.3127574,"low":211608375.93923658,"close":211778563.59408298},{"time":1788748080,"open":211778563.59408298,"high":212148434.76106867,"low":211683510.1550624,"close":211827351.09208527},{"time":1788748140,"open":211827351.09208527,"high":212219930.2955813,"low":211716158.62593222,"close":211890448.8108447},{"time":1788748200,"open":211753609.8829281,"high":212067000.95225453,"low":211588266.29021484,"close":211766078.73097572},{"time":1788748260,"open":211766078.73097572,"high":212072293.49763754,"low":211610572.74787116,"close":211793738.23765266},{"time":1788748320,"open":211793738.23765266,"high":211992905.31689224,"low":211590846.85074434,"close":211737840.52978063},{"time":1788748380,"open":211737840.52978063,"high":211974381.40805167,"low":211548984.30479136,"close":211717640.56056997},{"time":1788748440,"open":211717640.56056997,"high":211966442.58997715,"low":211556018.3357751,"close":211704654.38385665},{"time":1788748500,"open":211856641.8211041,"high":212673907.3452498,"low":211722597.07832566,"close":211965489.22325918},{"time":1788748560,"open":211965489.22325918,"high":212523788.36462417,"low":211910777.29832286,"close":212138365.05343574},{"time":1788748620,"open":212138365.05343574,"high":212460232.2244082,"low":211962801.34237567,"close":212149566.92396218},{"time":1788748680,"open":212149566.92396218,"high":213130931.17195496,"low":212089198.42089105,"close":212431444.67812744},{"time":1788748740,"open":212431444.67812744,"high":213140812.5592207,"low":212407052.02111134,"close":212728958.5734325},{"time":1788748800,"open":212629670.53384525,"high":213133975.0709863,"low":212343106.34915146,"close":212649168.17080337},{"time":1788748860,"open":212649168.17080337,"high":213014862.9278411,"low":212422860.7196905,"close":212643268.62741908},{"time":1788748920,"open":212643268.62741908,"high":212895750.7846959,"low":212424277.35423046,"close":212595867.74348125},{"time":1788748980,"open":212595867.74348125,"high":212795167.19715106,"low":212289566.9951562,"close":212465238.55234885},{"time":1788749040,"open":212465238.55234885,"high":212715759.10172093,"low":212228229.15207216,"close":212398399.6277849},{"time":1788749100,"open":212545407.2276064,"high":212823254.82786378,"low":212290159.69926882,"close":212499462.55422965},{"time":1788749160,"open":212499462.55422965,"high":212878878.96724978,"low":212349627.74004102,"close":212535590.74647453},{"time":1788749220,"open":212535590.74647453,"high":212839147.43911693,"low":212364115.20250255,"close":212518107.78239024},{"time":1788749280,"open":212518107.78239024,"high":212788820.83681533,"low":212316489.75313118,"close":212492499.18027055},{"time":1788749340,"open":212492499.18027055,"high":212855040.05037007,"low":212339120.56629983,"close":212493699.17969257},{"time":1788749400,"open":212334523.10937634,"high":212663831.89200178,"low":212155686.22552827,"close":212327379.37808385},{"time":1788749460,"open":212327379.37808385,"high":212624130.12620324,"low":212159762.15923324,"close":212308135.52828187},{"time":1788749520,"open":212308135.52828187,"high":212557960.51653904,"low":212078540.54957116,"close":212239186.73971877},{"time":1788749580,"open":212239186.73971877,"high":212460029.494236,"low":211968328.97982693,"close":212154625.3825419},{"time":1788749640,"open":212154625.3825419,"high":212362098.47193298,"low":211831473.06557786,"close":212025009.05486858},{"time":1788749700,"open":211949973.29823297,"high":212202276.2931602,"low":211694207.69525835,"close":211856669.94998664},{"time":1788749760,"open":211856669.94998664,"high":212247255.7038605,"low":211656963.6315982,"close":211846822.2416296},{"time":1788749820,"open":211846822.2416296,"high":212075275.60412413,"low":211345651.95686916,"close":211618451.88286787},{"time":1788749880,"open":211618451.88286787,"high":211771003.11997518,"low":211217503.325383,"close":211440857.77080923},{"time":1788749940,"open":211440857.77080923,"high":211691627.68932763,"low":211037541.49891338,"close":211269157.67752483},{"time":1788750000,"open":210809739.59378082,"high":211136247.52941462,"low":210571807.23108804,"close":210740113.12000775},{"time":1788750060,"open":210740113.12000775,"high":211165288.56479937,"low":210522504.62942857,"close":210722693.5862917},{"time":1788750120,"open":210722693.5862917,"high":211360655.53011486,"low":210722693.5862917,"close":210961666.0659238},{"time":1788750180,"open":210961666.0659238,"high":211389696.5654996,"low":210906647.97420964,"close":211072796.66330352},{"time":1788750240,"open":211072796.66330352,"high":211387056.4713737,"low":210863855.39536494,"close":211035712.9229624},{"time":1788750300,"open":211666587.02628884,"high":212011036.9282507,"low":211480688.00550866,"close":211668923.69707906},{"time":1788750360,"open":211668923.69707906,"high":211926301.3611277,"low":211413960.58426812,"close":211610014.03962594},{"time":1788750420,"open":211610014.03962594,"high":211854805.72636765,"low":211305146.33260223,"close":211526910.55969366},{"time":1788750480,"open":211526910.55969366,"high":211719758.41626534,"low":211143763.4419986,"close":211340176.2240516},{"time":1788750540,"open":211340176.2240516,"high":211674742.64623126,"low":211120794.30257705,"close":211308791.94516632},{"time":1788750600,"open":211380124.22782177,"high":211693220.85694322,"low":211203769.50924295,"close":211378426.20102987},{"time":1788750660,"open":211378426.20102987,"high":211701167.49803245,"low":211219284.81833524,"close":211390238.7982119},{"time":1788750720,"open":211390238.7982119,"high":211664083.17294928,"low":211160951.35306358,"close":211310564.13510993},{"time":1788750780,"open":211310564.13510993,"high":211640243.24968153,"low":211097856.51415452,"close":211320115.34395233},{"time":1788750840,"open":211320115.34395233,"high":211626998.84786612,"low":211153252.83047125,"close":211309351.69142526},{"time":1788750900,"open":211410528.54355106,"high":211728327.79235846,"low":211252987.97046703,"close":211415471.3443131},{"time":1788750960,"open":211415471.3443131,"high":211749528.98172846,"low":211247067.1296653,"close":211436531.0403497},{"time":1788751020,"open":211436531.0403497,"high":211648823.33222088,"low":211175458.6473371,"close":211351450.33441424},{"time":1788751080,"open":211351450.33441424,"high":211765429.873756,"low":211163814.24483144,"close":211275703.10087392},{"time":1788751140,"open":211275703.10087392,"high":211773380.31976974,"low":211275703.10087392,"close":211459129.4567478},{"time":1788751200,"open":211510966.97755322,"high":211846501.26334316,"low":211394852.60432765,"close":211540547.32262698},{"time":1788751260,"open":211540547.32262698,"high":211867707.65001583,"low":211446814.55752486,"close":211570983.5337441},{"time":1788751320,"open":211570983.5337441,"high":211849152.06167722,"low":211402103.91360158,"close":211551406.8937047},{"time":1788751380,"open":211551406.8937047,"high":211875660.04501808,"low":211415027.8724354,"close":211576872.83046493},{"time":1788751440,"open":211576872.83046493,"high":211849152.06167722,"low":211320784.78060493,"close":211518591.26511252},{"time":1788751500,"open":211536629.16861555,"high":211779734.34993556,"low":211220690.7789604,"close":211413937.40823856},{"time":1788751560,"open":211413937.40823856,"high":211798291.52065945,"low":211191015.56618115,"close":211360105.05345422},{"time":1788751620,"open":211360105.05345422,"high":211739968.9840986,"low":211267117.51583827,"close":211439330.41030517},{"time":1788751680,"open":211439330.41030517,"high":211710807.7158182,"low":211215546.43963522,"close":211383260.38807055},{"time":1788751740,"open":211383260.38807055,"high":211620672.88658783,"low":211195485.8790408,"close":211356453.75832042},{"time":1788751800,"open":211251382.33529887,"high":211597611.0137032,"low":211087731.98119256,"close":211271134.60878688},{"time":1788751860,"open":211271134.60878688,"high":211605560.13316724,"low":211033508.1826841,"close":211257801.73942044},{"time":1788751920,"open":211257801.73942044,"high":211486323.3412064,"low":211036804.55205595,"close":211164064.64124054},{"time":1788751980,"open":211164064.64124054,"high":211613509.2526313,"low":211099501.33799747,"close":211264662.78246918},{"time":1788752040,"open":211264662.78246918,"high":211563164.82935894,"low":211126764.2489217,"close":211264736.22973722},{"time":1788752100,"open":211344879.37336487,"high":211664626.87490642,"low":211132131.21004447,"close":211301422.6952449},{"time":1788752160,"open":211301422.6952449,"high":211595708.3719416,"low":211107717.3122416,"close":211265271.37743443},{"time":1788752220,"open":211265271.37743443,"high":211561249.12045917,"low":211060877.54926926,"close":211228849.52929878},{"time":1788752280,"open":211228849.52929878,"high":211473775.6359269,"low":211062237.95932263,"close":211188086.93749943},{"time":1788752340,"open":211188086.93749943,"high":211708584.26424128,"low":211022987.95949745,"close":211178123.39773557},{"time":1788752400,"open":211106582.82382575,"high":211375636.76750383,"low":210922701.31147125,"close":211069620.13102096},{"time":1788752460,"open":211069620.13102096,"high":211635815.88257843,"low":210743686.23320073,"close":210934843.50083977},{"time":1788752520,"open":210934843.50083977,"high":211338539.37606913,"low":210796906.50277442,"close":210957587.74547222},{"time":1788752580,"open":210957587.74547222,"high":211346488.81709087,"low":210827179.07096964,"close":210997430.79248384},{"time":1788752640,"open":210997430.79248384,"high":211370337.140156,"low":210868606.38261816,"close":211024544.05148065},{"time":1788752700,"open":211088852.68360597,"high":211421498.04497224,"low":210942097.69055605,"close":211098190.11419997},{"time":1788752760,"open":211098190.11419997,"high":211381738.72710964,"low":210943723.9419794,"close":211093045.69049793},{"time":1788752820,"open":211093045.69049793,"high":211408244.93901804,"low":210957711.23726606,"close":211097910.49851903},{"time":1788752880,"open":211097910.49851903,"high":211402943.69663635,"low":210963334.67990458,"close":211099002.675191},{"time":1788752940,"open":211099002.675191,"high":211360533.7575829,"low":210953572.13032678,"close":211069012.95515233},{"time":1788753000,"open":211059562.355554,"high":211351070.105162,"low":210875015.19839028,"close":211022074.05068022},{"time":1788753060,"open":211022074.05068022,"high":211359021.6126904,"low":210917182.02108,"close":211060235.83490732},{"time":1788753120,"open":211060235.83490732,"high":211316613.57253888,"low":210855128.69457507,"close":211008440.3548746},{"time":1788753180,"open":211008440.3548746,"high":211268904.5273684,"low":210749506.11142167,"close":210871030.08032948},{"time":1788753240,"open":210871030.08032948,"high":211404080.1553514,"low":210822266.82360965,"close":211002051.54419893},{"time":1788753300,"open":210977725.71388823,"high":211414160.53652492,"low":210884302.98817563,"close":211046288.56533405},{"time":1788753360,"open":211046288.56533405,"high":211432711.9151086,"low":210940495.8995352,"close":211109653.8005981},{"time":1788753420,"open":211109653.8005981,"high":211459213.88451385,"low":210873408.1770185,"close":211068156.1038232},{"time":1788753480,"open":211068156.1038232,"high":211453913.4906328,"low":210797813.22840133,"close":211059367.25231028},{"time":1788753540,"open":211059367.25231028,"high":211273700.0986771,"low":210756059.06348723,"close":210924320.65380308},{"time":1788753600,"open":210968736.14050633,"high":211328792.17614698,"low":210760368.39856344,"close":210880488.3390801},{"time":1788753660,"open":210880488.3390801,"high":211424219.3563981,"low":210874051.07010695,"close":211060378.03737313},{"time":1788753720,"open":211060378.03737313,"high":211397711.80632836,"low":210851435.46953827,"close":211026148.9443393},{"time":1788753780,"open":211026148.9443393,"high":211349998.2162028,"low":210808524.55265987,"close":210962840.0134596},{"time":1788753840,"open":210962840.0134596,"high":211360601.23623067,"low":210826364.40939656,"close":210986314.48357904},{"time":1788753900,"open":210964052.67786908,"high":211346251.36434403,"low":210843894.7918764,"close":211002307.78921902},{"time":1788753960,"open":211002307.78921902,"high":211301193.28394178,"low":210853822.85437065,"close":210987775.69441137},{"time":1788754020,"open":210987775.69441137,"high":211364804.69156846,"low":210845813.1268039,"close":210984817.67541483},{"time":1788754080,"open":210984817.67541483,"high":211370105.64220405,"low":210927259.3365906,"close":211056240.22924674},{"time":1788754140,"open":211056240.22924674,"high":211370105.64220405,"low":210905044.62641433,"close":211051218.37141284},{"time":1788754200,"open":211097946.16929796,"high":211393044.484013,"low":210930732.26514795,"close":211093667.48937064},{"time":1788754260,"open":211093667.48937064,"high":211337372.17894062,"low":210918639.20866823,"close":211054263.49877924},{"time":1788754320,"open":211054263.49877924,"high":211324116.86820912,"low":210776675.89340606,"close":210970601.06786296},{"time":1788754380,"open":210970601.06786296,"high":211302908.3710387,"low":210742446.2554103,"close":210848898.05821288},{"time":1788754440,"open":210848898.05821288,"high":211483180.59698725,"low":210848898.05821288,"close":211021504.42664692},{"time":1788754500,"open":210946976.40946576,"high":211456191.7915578,"low":210946976.40946576,"close":211097143.2007002},{"time":1788754560,"open":211097143.2007002,"high":211450891.53985542,"low":210867572.875457,"close":211063684.21628383},{"time":1788754620,"open":211063684.21628383,"high":211371387.76432002,"low":210867588.93444616,"close":211018719.24447253},{"time":1788754680,"open":211018719.24447253,"high":211366087.51261765,"low":210992815.10210708,"close":211016260.6953079},{"time":1788754740,"open":211016260.6953079,"high":211440291.0364507,"low":210944677.80154687,"close":211102351.9236769},{"time":1788754800,"open":211193817.9100477,"high":211539857.26665136,"low":211123316.32184464,"close":211248327.77540106},{"time":1788754860,"open":211248327.77540106,"high":211539857.26665136,"low":211102443.7318737,"close":211223228.59204137},{"time":1788754920,"open":211223228.59204137,"high":211539857.26665136,"low":211102532.6257672,"close":211231237.99227944},{"time":1788754980,"open":211231237.99227944,"high":211539857.26665136,"low":211124440.154354,"close":211233900.63417622},{"time":1788755040,"open":211233900.63417622,"high":211539857.26665136,"low":211065842.99764678,"close":211178156.92288688},{"time":1788755100,"open":211157241.7591265,"high":211495047.17637247,"low":211028597.87296683,"close":211188786.90251958},{"time":1788755160,"open":211188786.90251958,"high":211208446.32213467,"low":211042211.7897735,"close":211158836.12931532},{"time":1788755220,"open":211158836.12931532,"high":211500349.19939047,"low":211036042.6483754,"close":211180136.6672168},{"time":1788755280,"open":211180136.6672168,"high":211497698.18788147,"low":210918311.89533514,"close":211123217.72545993},{"time":1788755340,"open":211123217.72545993,"high":211402261.77355754,"low":210878817.22731593,"close":211043165.70549953},{"time":1788755400,"open":210946181.86687276,"high":211241517.87612036,"low":210710526.20499,"close":210905073.4563835},{"time":1788755460,"open":210905073.4563835,"high":211244167.66937017,"low":210713863.68426082,"close":210893381.73663756},{"time":1788755520,"open":210893381.73663756,"high":211238868.08287054,"low":210780939.75571373,"close":210911252.9873157},{"time":1788755580,"open":210911252.9873157,"high":211286564.3613674,"low":210788474.02413496,"close":210957378.11347467},{"time":1788755640,"open":210957378.11347467,"high":211281264.77486774,"low":210724426.43447477,"close":210870649.14750522},{"time":1788755700,"open":210928075.80743527,"high":211285792.9608254,"low":210663243.8775183,"close":210867701.73855838},{"time":1788755760,"open":210867701.73855838,"high":211251336.2674993,"low":210749849.6377592,"close":210936696.20936662},{"time":1788755820,"open":210936696.20936662,"high":211341453.77312142,"low":210831777.82473704,"close":211005718.71725076},{"time":1788755880,"open":211005718.71725076,"high":211354706.3474776,"low":210858454.52646884,"close":211022633.28180224},{"time":1788755940,"open":211022633.28180224,"high":211317599.1392803,"low":210874896.62064755,"close":211004617.82758445},{"time":1788756000,"open":211031653.0103076,"high":211405644.07589144,"low":210831437.42382705,"close":211018463.77659774},{"time":1788756060,"open":211018463.77659774,"high":211376484.67670855,"low":210899561.02870822,"close":211043997.6433763},{"time":1788756120,"open":211043997.6433763,"high":211339372.71411216,"low":210910969.41623414,"close":211045114.32812947},{"time":1788756180,"open":211045114.32812947,"high":211395040.65800676,"low":210938262.08771884,"close":211074876.2385502},{"time":1788756240,"open":211074876.2385502,"high":211471915.4376707,"low":211026886.24560732,"close":211169385.91267586},{"time":1788756300,"open":211170328.54172352,"high":211507320.67912015,"low":211050965.8672141,"close":211195111.84783098},{"time":1788756360,"open":211195111.84783098,"high":211541781.9410747,"low":211019162.10086784,"close":211197564.78337887},{"time":1788756420,"open":211197564.78337887,"high":211512622.41172856,"low":211075823.2688534,"close":211223816.31111312},{"time":1788756480,"open":211223816.31111312,"high":211525876.74324954,"low":211079918.21641433,"close":211208557.012403},{"time":1788756540,"open":211208557.012403,"high":211592148.4008544,"low":211121153.05268368,"close":211230970.43527728},{"time":1788756600,"open":211242346.6289114,"high":211502805.70162827,"low":211081984.20632502,"close":211216193.2292477},{"time":1788756660,"open":211216193.2292477,"high":211553174.87397704,"low":211085964.08368912,"close":211225852.57795745},{"time":1788756720,"open":211225852.57795745,"high":211484248.63813135,"low":211014368.17504287,"close":211139438.48254165},{"time":1788756780,"open":211139438.48254165,"high":211465691.5746344,"low":211058606.2948739,"close":211175584.02995667},{"time":1788756840,"open":211175584.02995667,"high":211447134.5111375,"low":210961349.23456964,"close":211116748.64401808},{"time":1788756900,"open":211074422.60294694,"high":211529314.6784313,"low":210959378.62093797,"close":211165452.81103295},{"time":1788756960,"open":211165452.81103295,"high":211473654.6492582,"low":210977142.1307829,"close":211130227.65080872},{"time":1788757020,"open":211130227.65080872,"high":211531965.15601096,"low":211037944.88972637,"close":211197573.40296125},{"time":1788757080,"open":211197573.40296125,"high":211569071.84212637,"low":211113172.3799838,"close":211240457.9498494},{"time":1788757140,"open":211240457.9498494,"high":211534615.63359064,"low":211127692.9954947,"close":211252082.02447054},{"time":1788757200,"open":211312267.91581362,"high":211637301.74223706,"low":211139821.10195038,"close":211280243.10704187},{"time":1788757260,"open":211280243.10704187,"high":211663814.06926614,"low":211184270.78648865,"close":211311828.8640298},{"time":1788757320,"open":211311828.8640298,"high":211661162.83656323,"low":211168716.39037558,"close":211356166.2055278},{"time":1788757380,"open":211356166.2055278,"high":211639952.97493997,"low":211164511.75314912,"close":211317335.1828025},{"time":1788757440,"open":211317335.1828025,"high":211698280.09440392,"low":211194839.39866844,"close":211341597.09574208},{"time":1788757500,"open":211294159.4537557,"high":211738233.43258497,"low":211177204.99315944,"close":211365057.5879879},{"time":1788757560,"open":211365057.5879879,"high":211677268.76759225,"low":211154233.10308352,"close":211351547.9281574},{"time":1788757620,"open":211351547.9281574,"high":211587147.08890733,"low":211150691.57791537,"close":211300458.77560118},{"time":1788757680,"open":211300458.77560118,"high":211536784.97434813,"low":211149042.5615988,"close":211258984.4526185},{"time":1788757740,"open":211258984.4526185,"high":211648111.75390005,"low":211114891.43154106,"close":211275532.78768525},{"time":1788757800,"open":211272543.11487097,"high":211613309.60767108,"low":211121282.49755052,"close":211284041.98731986},{"time":1788757860,"open":211284041.98731986,"high":211581502.40646747,"low":211080891.58540574,"close":211219349.42108962},{"time":1788757920,"open":211219349.42108962,"high":211499333.80335814,"low":210983657.27198353,"close":211138257.85737792},{"time":1788757980,"open":211138257.85737792,"high":211631863.8083732,"low":210999577.38415042,"close":211231218.26623726},{"time":1788758040,"open":211231218.26623726,"high":211692827.61068013,"low":211229809.66895238,"close":211390534.4634434},{"time":1788758100,"open":211432832.09556943,"high":212073335.6340779,"low":211254290.17567766,"close":211505715.55162716},{"time":1788758160,"open":211505715.55162716,"high":211862439.99168414,"low":211421806.3931,"close":211565099.5650255},{"time":1788758220,"open":211565099.5650255,"high":211941973.90563852,"low":211432743.84500006,"close":211604128.05190462},{"time":1788758280,"open":211604128.05190462,"high":212037414.60238376,"low":211485988.81891444,"close":211660801.31545568},{"time":1788758340,"open":211660801.31545568,"high":211910160.34005675,"low":211457553.99122605,"close":211597055.15930253},{"time":1788758400,"open":211606940.44004694,"high":211909455.2310084,"low":211419545.26976836,"close":211581332.32055044},{"time":1788758460,"open":211581332.32055044,"high":211872337.67053857,"low":211417326.84544197,"close":211569765.59856057},{"time":1788758520,"open":211569765.59856057,"high":211946572.79147828,"low":211428501.58003068,"close":211610912.40565735},{"time":1788758580,"open":211610912.40565735,"high":211978387.84330955,"low":211495725.25044253,"close":211653687.8172694},{"time":1788758640,"open":211653687.8172694,"high":212042017.94697216,"low":211561450.39255157,"close":211726214.7514946},{"time":1788758700,"open":211716752.74750566,"high":212117378.17652616,"low":211573285.10216552,"close":211764649.17045924},{"time":1788758760,"open":211764649.17045924,"high":212053750.91648072,"low":211554543.35612646,"close":211724994.1943268},{"time":1788758820,"open":211724994.1943268,"high":211971565.70558867,"low":211494085.88544598,"close":211655043.82531363},{"time":1788758880,"open":211655043.82531363,"high":211963612.29808298,"low":211454469.8825716,"close":211636740.32277775},{"time":1788758940,"open":211636740.32277775,"high":211958310.02641252,"low":211499700.88891038,"close":211651120.49822333},{"time":1788759000,"open":211612560.31480756,"high":211874632.77877682,"low":211392000.88386992,"close":211572943.60337013},{"time":1788759060,"open":211572943.60337013,"high":211922344.5297435,"low":211452897.07607716,"close":211609270.39880764},{"time":1788759120,"open":211609270.39880764,"high":211882584.73727128,"low":211443119.40934217,"close":211606636.98130924},{"time":1788759180,"open":211606636.98130924,"high":211858728.86178795,"low":211448734.39014038,"close":211597588.62610897},{"time":1788759240,"open":211597588.62610897,"high":211901139.30709162,"low":211423879.11638767,"close":211583938.19773614},{"time":1788759300,"open":211564253.31017607,"high":211860221.65865636,"low":211360492.2542974,"close":211534981.2155537},{"time":1788759360,"open":211534981.2155537,"high":211894676.93959165,"low":211416163.26580393,"close":211583165.2228947},{"time":1788759420,"open":211583165.2228947,"high":211899977.75204325,"low":211407645.4310054,"close":211521280.3122934},{"time":1788759480,"open":211521280.3122934,"high":211926481.81430116,"low":211420334.60232428,"close":211602369.8018699},{"time":1788759540,"open":211602369.8018699,"high":211884075.3146885,"low":211459571.77352673,"close":211620689.42649767},{"time":1788759600,"open":211662067.36551788,"high":211925504.7532348,"low":211462628.30057582,"close":211623754.22252813},{"time":1788759660,"open":211623754.22252813,"high":211933457.5266044,"low":211493806.55570143,"close":211631942.29689023},{"time":1788759720,"open":211631942.29689023,"high":211946712.14888707,"low":211512492.24052268,"close":211657878.51248378},{"time":1788759780,"open":211657878.51248378,"high":211930806.60214788,"low":211486893.42514572,"close":211648144.30037397},{"time":1788759840,"open":211648144.30037397,"high":211949363.0733436,"low":211511317.74925697,"close":211652425.18865728},{"time":1788759900,"open":211624257.54035538,"high":211921155.90722424,"low":211450783.5402923,"close":211562221.86198273},{"time":1788759960,"open":211562221.86198273,"high":211913204.1922452,"low":211410372.5038658,"close":211524277.37583008},{"time":1788760020,"open":211524277.37583008,"high":211884047.9039886,"low":211424639.93937212,"close":211590544.76271635},{"time":1788760080,"open":211590544.76271635,"high":211905252.4772661,"low":211457789.29974586,"close":211607197.95773226},{"time":1788760140,"open":211607197.95773226,"high":211913204.1922452,"low":211427679.18859565,"close":211614713.45342037},{"time":1788760200,"open":211626462.86769292,"high":211879907.95947036,"low":211353067.4550425,"close":211555459.32724974},{"time":1788760260,"open":211555459.32724974,"high":211747372.01814482,"low":211319259.99744985,"close":211490899.01451957},{"time":1788760320,"open":211490899.01451957,"high":211877257.24064383,"low":211315802.8670115,"close":211517674.4942913},{"time":1788760380,"open":211517674.4942913,"high":211845448.6147257,"low":211389598.51486936,"close":211574471.7021739},{"time":1788760440,"open":211574471.7021739,"high":211803037.11350155,"low":211311180.36447108,"close":211421337.5998224},{"time":1788760500,"open":211382880.5707157,"high":211682353.3174955,"low":211227461.80650982,"close":211402184.2097194},{"time":1788760560,"open":211402184.2097194,"high":211666451.89749244,"low":211221281.16411358,"close":211379754.4151415},{"time":1788760620,"open":211379754.4151415,"high":211671752.37082678,"low":211225677.53008828,"close":211372012.6936855},{"time":1788760680,"open":211372012.6936855,"high":211645250.004155,"low":211224722.20063862,"close":211377972.9558585},{"time":1788760740,"open":211377972.9558585,"high":211666451.89749244,"low":211222258.0825072,"close":211368192.20120573},{"time":1788760800,"open":211358298.22776148,"high":211637993.17447174,"low":211168777.04214853,"close":211330308.77213803},{"time":1788760860,"open":211330308.77213803,"high":211632692.94924822,"low":211149781.65941784,"close":211326787.0092613},{"time":1788760920,"open":211326787.0092613,"high":211627392.72402474,"low":211180761.38044262,"close":211336526.11428955},{"time":1788760980,"open":211336526.11428955,"high":211698945.764542,"low":211212738.3275791,"close":211319551.5890314},{"time":1788761040,"open":211319551.5890314,"high":211762548.46722406,"low":211253361.7582626,"close":211424942.63947344},{"time":1788761100,"open":211474268.16589957,"high":211833158.6043022,"low":211377838.79453224,"close":211537874.48954007},{"time":1788761160,"open":211537874.48954007,"high":211838460.06607044,"low":211383826.35893953,"close":211529566.498306},{"time":1788761220,"open":211529566.498306,"high":211827857.14253396,"low":211268741.3584122,"close":211447579.4209025},{"time":1788761280,"open":211447579.4209025,"high":211697971.32921216,"low":211311964.0453846,"close":211448645.7746865},{"time":1788761340,"open":211448645.7746865,"high":211801349.8336928,"low":211339619.28624707,"close":211512369.70931277},{"time":1788761400,"open":211512817.41123047,"high":211764687.8363583,"low":211329040.31998807,"close":211474656.2164589},{"time":1788761460,"open":211474656.2164589,"high":211748783.41738927,"low":211298127.12677467,"close":211451122.55518445},{"time":1788761520,"open":211451122.55518445,"high":211791195.20130673,"low":211354513.00821832,"close":211494400.40847173},{"time":1788761580,"open":211494400.40847173,"high":211791195.20130673,"low":211372287.6900458,"close":211508596.91570663},{"time":1788761640,"open":211508596.91570663,"high":211807099.62027577,"low":211360033.18754148,"close":211502309.66387466},{"time":1788761700,"open":211523240.13447422,"high":211825409.2543663,"low":211335439.83691296,"close":211513487.64640218},{"time":1788761760,"open":211513487.64640218,"high":211745879.2899386,"low":211340575.15564337,"close":211491616.50315145},{"time":1788761820,"open":211491616.50315145,"high":211724671.29942453,"low":211280467.20384666,"close":211446514.99428973},{"time":1788761880,"open":211446514.99428973,"high":211687557.31602496,"low":211220519.9307272,"close":211398220.3174663},{"time":1788761940,"open":211398220.3174663,"high":211663698.32669663,"low":211137731.34588888,"close":211322020.53762403},{"time":1788762000,"open":211239322.70622444,"high":211485468.17478684,"low":211036556.11191717,"close":211180023.53668743},{"time":1788762060,"open":211180023.53668743,"high":211466918.44509867,"low":211039399.28481668,"close":211191092.79804915},{"time":1788762120,"open":211191092.79804915,"high":211567616.9776916,"low":211089613.97036338,"close":211256569.60210252},{"time":1788762180,"open":211256569.60210252,"high":211543767.32523537,"low":211110722.75361487,"close":211248242.56528676},{"time":1788762240,"open":211248242.56528676,"high":211575566.86184365,"low":211131901.60647315,"close":211299994.50093022},{"time":1788762300,"open":211477079.7420781,"high":211768796.14679798,"low":211246199.74377146,"close":211445054.2951913},{"time":1788762360,"open":211445054.2951913,"high":211800622.33380264,"low":211266562.90159538,"close":211480168.98243424},{"time":1788762420,"open":211480168.98243424,"high":211646795.7632801,"low":211257748.42262203,"close":211395440.3024234},{"time":1788762480,"open":211395440.3024234,"high":211654752.31003127,"low":211311552.71895856,"close":211357860.05528873},{"time":1788762540,"open":211357860.05528873,"high":211620273.9407762,"low":211201837.00588682,"close":211352520.77864012},{"time":1788762600,"open":211410346.79506436,"high":211757760.45103452,"low":211305807.11990827,"close":211460769.85776335},{"time":1788762660,"open":211460769.85776335,"high":211778983.71413082,"low":211302224.20376593,"close":211457595.03210884},{"time":1788762720,"open":211457595.03210884,"high":211755107.54314747,"low":211259703.80762506,"close":211447298.0994999},{"time":1788762780,"open":211447298.0994999,"high":211691437.75385866,"low":211369104.2639148,"close":211415923.41642067},{"time":1788762840,"open":211415923.41642067,"high":211715313.92484197,"low":211279770.06347537,"close":211422660.8251298},{"time":1788762900,"open":211435253.12739867,"high":211743842.05284896,"low":211326308.78125563,"close":211482114.39686143},{"time":1788762960,"open":211482114.39686143,"high":211757107.38231814,"low":211337028.69984728,"close":211501115.42344594},{"time":1788763020,"open":211501115.42344594,"high":211778331.90946883,"low":211300339.0101225,"close":211475116.81297114},{"time":1788763080,"open":211475116.81297114,"high":211643025.54888326,"low":211266779.28201485,"close":211415115.10684732},{"time":1788763140,"open":211415115.10684732,"high":211424678.22582066,"low":211253467.69220605,"close":211410769.5283212},{"time":1788763200,"open":211414993.14249688,"high":211684397.4676882,"low":211291849.64508286,"close":211420318.1967377},{"time":1788763260,"open":211420318.1967377,"high":211726847.37004676,"low":211281796.45619708,"close":211453492.91781008},{"time":1788763320,"open":211453492.91781008,"high":211679091.2298934,"low":211269698.21600378,"close":211419822.55363822},{"time":1788763380,"open":211419822.55363822,"high":211660519.39761153,"low":211176565.62509865,"close":211379772.47147936},{"time":1788763440,"open":211379772.47147936,"high":211618069.49525294,"low":211201752.7372308,"close":211354609.41586366},{"time":1788763500,"open":211344350.4223938,"high":211610450.70374638,"low":211170220.93881813,"close":211337735.7621481},{"time":1788763560,"open":211337735.7621481,"high":211602491.73339534,"low":211186125.060541,"close":211329835.41349223},{"time":1788763620,"open":211329835.41349223,"high":211605144.72351235,"low":211189060.99984315,"close":211343707.98298165},{"time":1788763680,"open":211343707.98298165,"high":211597185.75316128,"low":211179063.06541944,"close":211332181.5969391},{"time":1788763740,"open":211332181.5969391,"high":211615756.68398044,"low":211233814.92805892,"close":211360011.67790824},{"time":1788763800,"open":211375380.4852197,"high":211625837.72145206,"low":211198546.2248093,"close":211353023.149541},{"time":1788763860,"open":211353023.149541,"high":211625837.72145206,"low":211203100.9723706,"close":211359222.79863292},{"time":1788763920,"open":211359222.79863292,"high":211615224.9893471,"low":211205671.9681794,"close":211355193.43781412},{"time":1788763980,"open":211355193.43781412,"high":211612571.80632088,"low":211318773.382476,"close":211348193.50748786},{"time":1788764040,"open":211348193.50748786,"high":211620531.35539958,"low":211200344.9858462,"close":211352500.3791905},{"time":1788764100,"open":211357203.9375481,"high":211619934.3945271,"low":211331166.9396409,"close":211358508.14878756},{"time":1788764160,"open":211358508.14878756,"high":211630547.3628138,"low":211329419.5244471,"close":211361723.9912374},{"time":1788764220,"open":211361723.9912374,"high":211635853.84695715,"low":211201937.5334276,"close":211352890.66224456},{"time":1788764280,"open":211352890.66224456,"high":211630547.3628138,"low":211190674.90172064,"close":211330493.14933157},{"time":1788764340,"open":211330493.14933157,"high":211635853.84695715,"low":211217626.13007832,"close":211359385.78298184},{"time":1788764400,"open":211365701.63836583,"high":211575844.92987764,"low":211166006.17662406,"close":211312115.35993245},{"time":1788764460,"open":211312115.35993245,"high":211562578.3230975,"low":211157482.85613352,"close":211293828.23900446},{"time":1788764520,"open":211293828.23900446,"high":211607684.78615,"low":211085867.89736202,"close":211273160.33558694},{"time":1788764580,"open":211273160.33558694,"high":211554618.35902938,"low":211046637.39235267,"close":211213299.10276687},{"time":1788764640,"open":211213299.10276687,"high":211506858.57462084,"low":211040581.34457314,"close":211195416.14907783},{"time":1788764700,"open":211152445.48000637,"high":211421380.03421098,"low":211004819.04275584,"close":211132031.96362185},{"time":1788764760,"open":211132031.96362185,"high":211511574.60523114,"low":210973242.1740362,"close":211152854.8940186},{"time":1788764820,"open":211152854.8940186,"high":211685493.63180143,"low":211083865.09337047,"close":211175295.62226456},{"time":1788764880,"open":211175295.62226456,"high":211599116.39475068,"low":211156370.9216383,"close":211309162.93059945},{"time":1788764940,"open":211309162.93059945,"high":211599116.39475068,"low":211207530.53565386,"close":211331159.02277717},{"time":1788765000,"open":211421959.2889268,"high":211690031.7911102,"low":211288422.30573353,"close":211435843.23906463},{"time":1788765060,"open":211435843.23906463,"high":211690031.7911102,"low":211268632.12160322,"close":211395336.2516269},{"time":1788765120,"open":211395336.2516269,"high":211639607.28657773,"low":211128904.73938537,"close":211326378.68080345},{"time":1788765180,"open":211326378.68080345,"high":211690031.7911102,"low":211161098.3610831,"close":211356242.48456696},{"time":1788765240,"open":211356242.48456696,"high":211530796.51363927,"low":211122986.0437519,"close":211288015.2965523},{"time":1788765300,"open":211191224.96421045,"high":211420631.43634117,"low":210998785.93248373,"close":211139692.17360595},{"time":1788765360,"open":211139692.17360595,"high":211463074.72496074,"low":211060157.5700667,"close":211190156.85238078},{"time":1788765420,"open":211190156.85238078,"high":211439200.37511224,"low":211042744.3162691,"close":211170931.45699385},{"time":1788765480,"open":211170931.45699385,"high":211375535.44218284,"low":210989062.57880068,"close":211121729.73929185},{"time":1788765540,"open":211121729.73929185,"high":211375535.44218284,"low":210897734.09227657,"close":211066629.51550028},{"time":1788765600,"open":211076286.47830364,"high":211358678.26932135,"low":210945619.84874633,"close":211010156.79553983},{"time":1788765660,"open":211010156.79553983,"high":211361331.0962297,"low":210941689.3950797,"close":211076176.03666896},{"time":1788765720,"open":211076176.03666896,"high":211289704.76970413,"low":210761926.44908193,"close":210932914.6840787},{"time":1788765780,"open":210932914.6840787,"high":211279093.4620707,"low":210695077.32592043,"close":210867329.11029455},{"time":1788765840,"open":210867329.11029455,"high":211077478.61703578,"low":210589417.74949005,"close":210707942.25668928},{"time":1788765900,"open":210537776.16617668,"high":211119068.85232413,"low":210447713.1478721,"close":210685081.04585633},{"time":1788765960,"open":210685081.04585633,"high":211140274.32837242,"low":210610059.93148524,"close":210788847.72715905},{"time":1788766020,"open":210788847.72715905,"high":210944123.67492568,"low":210403109.61738387,"close":210534827.30438095},{"time":1788766080,"open":210534827.30438095,"high":210774479.86653933,"low":210375733.0904504,"close":210495605.23934758},{"time":1788766140,"open":210495605.23934758,"high":210766527.8130212,"low":210296682.07027236,"close":210479374.0044888},{"time":1788766200,"open":210440515.8734215,"high":210894578.9624595,"low":210262856.0630033,"close":210454734.9210601},{"time":1788766260,"open":210454734.9210601,"high":210910480.13332263,"low":210445990.93888253,"close":210612214.92488676},{"time":1788766320,"open":210612214.92488676,"high":210944932.67019275,"low":210478982.97105306,"close":210635007.16320458},{"time":1788766380,"open":210635007.16320458,"high":210833624.47415087,"low":209743706.2396639,"close":210180185.0385617},{"time":1788766440,"open":210180185.0385617,"high":210664011.98494422,"low":210000918.62682217,"close":210225973.62499973},{"time":1788766500,"open":210239603.27501777,"high":210526599.11745262,"low":209838736.66413373,"close":210097997.6645201},{"time":1788766560,"open":210097997.6645201,"high":210462990.31029665,"low":209828715.19827053,"close":209968703.4103767},{"time":1788766620,"open":209968703.4103767,"high":210372877.8334924,"low":209895663.270076,"close":210066811.47881356},{"time":1788766680,"open":210066811.47881356,"high":210428535.53975385,"low":209928356.02394256,"close":210093569.47005898},{"time":1788766740,"open":210093569.47005898,"high":210346374.16384408,"low":209794294.9679987,"close":209976124.9173027},{"time":1788766800,"open":209932263.55058172,"high":210169944.7898924,"low":209504963.99032736,"close":209822821.0938911},{"time":1788766860,"open":209822821.0938911,"high":210063952.25642967,"low":209265874.30262765,"close":209581332.05118296},{"time":1788766920,"open":209581332.05118296,"high":210371330.60347158,"low":209385586.19147778,"close":209728755.16042504},{"time":1788766980,"open":209728755.16042504,"high":210411077.80352008,"low":209728755.16042504,"close":209972815.41032717},{"time":1788767040,"open":209972815.41032717,"high":210411077.80352008,"low":209891966.01649946,"close":210016090.14785483},{"time":1788767100,"open":210093275.38206932,"high":210689868.0308341,"low":210020921.27843237,"close":210251796.8822233},{"time":1788767160,"open":210251796.8822233,"high":210642153.8612793,"low":210058111.12534285,"close":210212235.67195907},{"time":1788767220,"open":210212235.67195907,"high":210628899.92529187,"low":210091817.6932285,"close":210262729.81896693},{"time":1788767280,"open":210262729.81896693,"high":210676614.09484667,"low":210102290.9934392,"close":210259800.08500695},{"time":1788767340,"open":210259800.08500695,"high":210652757.01006925,"low":210153089.07886705,"close":210312543.79417023},{"time":1788767400,"open":210357157.76463324,"high":210718653.94667035,"low":210150822.11451983,"close":210320090.43796033},{"time":1788767460,"open":210320090.43796033,"high":210758424.18937507,"low":210142295.1761616,"close":210345488.49930394},{"time":1788767520,"open":210345488.49930394,"high":210875083.56797558,"low":210252391.24064183,"close":210416529.1716441},{"time":1788767580,"open":210416529.1716441,"high":210822056.5777026,"low":210243002.86427513,"close":210425100.8245593},{"time":1788767640,"open":210425100.8245593,"high":210708048.54861575,"low":210185110.18705603,"close":210328220.8437839},{"time":1788767700,"open":210307621.17545044,"high":210838523.8005551,"low":210187351.3978328,"close":210375137.6788442},{"time":1788767760,"open":210375137.6788442,"high":210822617.26152152,"low":210245964.50022414,"close":210414079.2678187},{"time":1788767820,"open":210414079.2678187,"high":210798757.4529711,"low":210315989.5917566,"close":210417395.68977055},{"time":1788767880,"open":210417395.68977055,"high":210788153.09361535,"low":210315435.44676176,"close":210427981.61880365},{"time":1788767940,"open":210427981.61880365,"high":210867685.78878337,"low":210309226.90657902,"close":210451391.05139378},{"time":1788768000,"open":210419682.22877935,"high":210933989.7875397,"low":210301939.60788965,"close":210448573.01677978},{"time":1788768060,"open":210448573.01677978,"high":210790852.50605726,"low":210327849.73038796,"close":210451250.210449},{"time":1788768120,"open":210451250.210449,"high":210854469.075605,"low":210322390.53502706,"close":210467975.1966283},{"time":1788768180,"open":210467975.1966283,"high":210910133.5739593,"low":210381511.31795284,"close":210536105.74976486},{"time":1788768240,"open":210536105.74976486,"high":210939291.16833532,"low":210384649.76386628,"close":210544677.7607402},{"time":1788768300,"open":210601719.40845698,"high":210975228.45810074,"low":210442167.65879986,"close":210598494.04342797},{"time":1788768360,"open":210598494.04342797,"high":211065376.34825638,"low":210484214.2123023,"close":210658595.1430898},{"time":1788768420,"open":210658595.1430898,"high":210988485.50077066,"low":210524107.48676735,"close":210635623.18935323},{"time":1788768480,"open":210635623.18935323,"high":211030908.0373145,"low":210551716.45010388,"close":210685911.3953987},{"time":1788768540,"open":210685911.3953987,"high":211089239.0250623,"low":210564055.6003958,"close":210729306.23877585},{"time":1788768600,"open":210699606.8750348,"high":211059488.93380293,"low":210545832.565673,"close":210701449.1547693},{"time":1788768660,"open":210701449.1547693,"high":211075395.14293203,"low":210545140.6735181,"close":210684729.6422459},{"time":1788768720,"open":210684729.6422459,"high":211035629.62010932,"low":210518139.67021018,"close":210646486.39664727},{"time":1788768780,"open":210646486.39664727,"high":210940192.3653348,"low":210544170.56246477,"close":210644030.55589},{"time":1788768840,"open":210644030.55589,"high":211003817.20185113,"low":210514835.95844927,"close":210639425.35689396},{"time":1788768900,"open":210622263.75648472,"high":210968070.18098903,"low":210480078.56628397,"close":210607328.7441892},{"time":1788768960,"open":210607328.7441892,"high":210981324.27531347,"low":210478175.83191845,"close":210629249.12404457},{"time":1788769020,"open":210629249.12404457,"high":210920355.44142106,"low":210520391.76096338,"close":210622972.56491527},{"time":1788769080,"open":210622972.56491527,"high":210970720.9998539,"low":210518638.44395745,"close":210613697.6537985},{"time":1788769140,"open":210613697.6537985,"high":211095309.48650366,"low":210499289.5016155,"close":210666354.0060689},{"time":1788769200,"open":210651726.63550118,"high":211030290.27055705,"low":210498482.90409616,"close":210671501.95913464},{"time":1788769260,"open":210671501.95913464,"high":210884505.35609517,"low":210489068.69646794,"close":210596254.2001709},{"time":1788769320,"open":210596254.2001709,"high":210942819.32187992,"low":210476339.949596,"close":210575527.6942585},{"time":1788769380,"open":210575527.6942585,"high":210993181.38323948,"low":210516622.43232995,"close":210632791.47906163},{"time":1788769440,"open":210632791.47906163,"high":210969325.6699639,"low":210478218.73709658,"close":210599747.6710778},{"time":1788769500,"open":210616312.49521753,"high":210970014.50366628,"low":210483401.5233202,"close":210596789.22301996},{"time":1788769560,"open":210596789.22301996,"high":211121112.5715012,"low":210512150.7751709,"close":210651150.4840211},{"time":1788769620,"open":210651150.4840211,"high":211102556.66843376,"low":210551150.37400743,"close":210686333.27748358},{"time":1788769680,"open":210686333.27748358,"high":211030983.89945933,"low":210482592.02733546,"close":210640154.87997583},{"time":1788769740,"open":210640154.87997583,"high":210932902.6975314,"low":210488172.97707495,"close":210597555.2085222},{"time":1788769800,"open":210580734.91026276,"high":211016779.61508888,"low":210503742.8129724,"close":210616987.29424688},{"time":1788769860,"open":210616987.29424688,"high":210950513.82573608,"low":210523746.27936733,"close":210637851.2805952},{"time":1788769920,"open":210637851.2805952,"high":211075093.50971934,"low":210571341.51997042,"close":210714354.38990635},{"time":1788769980,"open":210714354.38990635,"high":211090997.29916403,"low":210502231.5924132,"close":210658083.19221893},{"time":1788770040,"open":210658083.19221893,"high":211061840.35184878,"low":210573212.7527424,"close":210666117.08885783},{"time":1788770100,"open":210623228.2032826,"high":210984419.70693704,"low":210524488.60732394,"close":210649874.96836236},{"time":1788770160,"open":210649874.96836236,"high":210944668.32783785,"low":210416996.2670547,"close":210558943.3409218},{"time":1788770220,"open":210558943.3409218,"high":210854565.20187965,"low":210355823.9074394,"close":210479084.12752092},{"time":1788770280,"open":210479084.12752092,"high":210891666.4890389,"low":210360697.905629,"close":210482599.27779573},{"time":1788770340,"open":210482599.27779573,"high":210904916.94873863,"low":210350729.425796,"close":210488405.84754676},{"time":1788770400,"open":210430662.9452927,"high":210921242.00421134,"low":210326054.46666515,"close":210472475.94316888},{"time":1788770460,"open":210472475.94316888,"high":210873553.4352007,"low":210400841.49875146,"close":210513831.30868},{"time":1788770520,"open":210513831.30868,"high":210918592.6392663,"low":210411896.8599587,"close":210523910.03983888},{"time":1788770580,"open":210523910.03983888,"high":210581649.5364756,"low":210410225.05739924,"close":210520444.18129238},{"time":1788770640,"open":210520444.18129238,"high":210544820.23282063,"low":210426948.0890704,"close":210520244.6703066},{"time":1788770700,"open":210581538.00149408,"high":210892547.4518474,"low":210450395.50550467,"close":210576952.24465778},{"time":1788770760,"open":210576952.24465778,"high":210934949.6328425,"low":210454464.12701574,"close":210568925.70911664},{"time":1788770820,"open":210568925.70911664,"high":210969401.40490106,"low":210471313.959627,"close":210595922.93674937},{"time":1788770880,"open":210595922.93674937,"high":210647859.10251704,"low":210511027.62899292,"close":210609340.311461},{"time":1788770940,"open":210609340.311461,"high":210903147.99709618,"low":210330296.1795051,"close":210525451.80562055},{"time":1788771000,"open":210050020.5308193,"high":210440084.52547407,"low":209896692.9245729,"close":210046144.45017073},{"time":1788771060,"open":210046144.45017073,"high":210363404.13230383,"low":209901319.3138377,"close":210038238.37787244},{"time":1788771120,"open":210038238.37787244,"high":210426863.76803094,"low":209873506.98363543,"close":210026221.8952777},{"time":1788771180,"open":210026221.8952777,"high":210395133.9501674,"low":209821710.9047556,"close":209965797.27180266},{"time":1788771240,"open":209965797.27180266,"high":210350183.3748607,"low":209875057.46434763,"close":209995678.48267734},{"time":1788771300,"open":209971899.18678927,"high":210379240.97732952,"low":209848176.40155932,"close":209999186.70265523},{"time":1788771360,"open":209999186.70265523,"high":210403035.64598343,"low":209869089.74437228,"close":209999668.27029413},{"time":1788771420,"open":209999668.27029413,"high":210321076.23173115,"low":209875085.9415643,"close":210000683.91600677},{"time":1788771480,"open":210000683.91600677,"high":210410967.2022014,"low":209879132.62462455,"close":210020670.42619935},{"time":1788771540,"open":210020670.42619935,"high":210355446.30867565,"low":209860007.67311472,"close":210000999.31294256},{"time":1788771600,"open":210100375.96273798,"high":210497312.34097603,"low":209969026.32674858,"close":210101289.28356838},{"time":1788771660,"open":210101289.28356838,"high":210394153.31633043,"low":209975363.32354704,"close":210100701.88409615},{"time":1788771720,"open":210100701.88409615,"high":210439120.07066312,"low":209968278.65096152,"close":210106953.34058082},{"time":1788771780,"open":210106953.34058082,"high":210627982.67979753,"low":209979079.20312974,"close":210121521.8905669},{"time":1788771840,"open":210121521.8905669,"high":210550214.40489686,"low":209976269.29439643,"close":210122156.2708455},{"time":1788771900,"open":210105947.22487897,"high":210407017.1788731,"low":209920876.36019182,"close":210047423.01119718},{"time":1788771960,"open":210047423.01119718,"high":210393792.68312323,"low":209910263.9196809,"close":210044616.58827192},{"time":1788772020,"open":210044616.58827192,"high":210494298.8508223,"low":209892766.73175204,"close":210019600.89082587},{"time":1788772080,"open":210019600.89082587,"high":210797518.69334462,"low":209984722.3061266,"close":210145716.22016805},{"time":1788772140,"open":210145716.22016805,"high":210697956.08537042,"low":210092887.0039068,"close":210267830.71549344},{"time":1788772200,"open":210278867.6801778,"high":210613794.26003906,"low":210189148.51738128,"close":210309464.47608697},{"time":1788772260,"open":210309464.47608697,"high":210743401.1210988,"low":210196577.428584,"close":210338026.2543009},{"time":1788772320,"open":210338026.2543009,"high":210656114.86773205,"low":210131909.3564429,"close":210279458.27909213},{"time":1788772380,"open":210279458.27909213,"high":210714305.70330986,"low":210166747.18203035,"close":210316911.65762255},{"time":1788772440,"open":210316911.65762255,"high":210640244.63984716,"low":210190295.42854938,"close":210332628.28498894},{"time":1788772500,"open":210327682.86455244,"high":210606197.25293195,"low":210179956.69060332,"close":210293743.08310935},{"time":1788772560,"open":210293743.08310935,"high":210709351.30872932,"low":210155888.48691565,"close":210308565.36094546},{"time":1788772620,"open":210308565.36094546,"high":210643226.91398743,"low":210143292.3959202,"close":210281812.87690857},{"time":1788772680,"open":210281812.87690857,"high":210648516.8655668,"low":210196827.75819063,"close":210321376.73386413},{"time":1788772740,"open":210321376.73386413,"high":210645871.8897771,"low":210179971.52459285,"close":210302776.2495077},{"time":1788772800,"open":210278029.62665582,"high":210576125.59700143,"low":210130623.69911605,"close":210267315.708104},{"time":1788772860,"open":210267315.708104,"high":210568191.60334644,"low":210073123.55564615,"close":210226178.18998834},{"time":1788772920,"open":210226178.18998834,"high":210475628.34403828,"low":210057048.67820725,"close":210188350.8124913},{"time":1788772980,"open":210188350.8124913,"high":210475628.34403828,"low":210060384.08591986,"close":210188916.1125055},{"time":1788773040,"open":210188916.1125055,"high":210515298.3123132,"low":209972168.89582592,"close":210152475.9449617},{"time":1788773100,"open":210130168.16561043,"high":210387176.66643184,"low":209918288.99886605,"close":209998961.91115108},{"time":1788773160,"open":209998961.91115108,"high":210442708.7266379,"low":209885799.61789396,"close":210044798.5656674},{"time":1788773220,"open":210044798.5656674,"high":210519395.8573987,"low":209977905.3677726,"close":210132405.8313579},{"time":1788773280,"open":210132405.8313579,"high":210511462.70594066,"low":210042951.08015665,"close":210185653.87788194},{"time":1788773340,"open":210185653.87788194,"high":210498240.786844,"low":210024669.00371513,"close":210093115.68432805},{"time":1788773400,"open":210122452.55700058,"high":210519699.97094056,"low":209976487.30313835,"close":210152770.57201213},{"time":1788773460,"open":210152770.57201213,"high":210461515.40330327,"low":209954872.47521037,"close":210100556.4807931},{"time":1788773520,"open":210100556.4807931,"high":210443002.1317823,"low":209963991.56461772,"close":210118281.50662944},{"time":1788773580,"open":210118281.50662944,"high":210429778.3664102,"low":209976117.5783248,"close":210123931.76272985},{"time":1788773640,"open":210123931.76272985,"high":210403330.83566597,"low":209866209.82776102,"close":210049780.91958505},{"time":1788773700,"open":210018253.46147886,"high":210292419.6281315,"low":209783748.0239962,"close":209928704.8415674},{"time":1788773760,"open":209928704.8415674,"high":210354535.7286732,"low":209743202.45000046,"close":209898935.73670152},{"time":1788773820,"open":209898935.73670152,"high":210170779.24708286,"low":209612412.15920523,"close":209811321.73683503},{"time":1788773880,"open":209811321.73683503,"high":210199867.16429016,"low":209627828.99089143,"close":209784092.2876401},{"time":1788773940,"open":209784092.2876401,"high":210231599.4376072,"low":209689865.53072298,"close":209834650.6573432},{"time":1788774000,"open":209742981.22300592,"high":210134470.18843806,"low":209662853.59545222,"close":209790046.70674244},{"time":1788774060,"open":209790046.70674244,"high":210142399.79108667,"low":209674378.36537462,"close":209817185.0471653},{"time":1788774120,"open":209817185.0471653,"high":210108038.17960933,"low":209643871.46312886,"close":209791594.45709667},{"time":1788774180,"open":209791594.45709667,"high":210108038.17960933,"low":209654813.9658762,"close":209794144.13109493},{"time":1788774240,"open":209794144.13109493,"high":210121254.18402368,"low":209681198.8611377,"close":209811214.72761086},{"time":1788774300,"open":209957828.62158507,"high":210241634.2511029,"low":209809753.57886142,"close":209948183.403753},{"time":1788774360,"open":209948183.403753,"high":210392401.98277947,"low":209796364.50515205,"close":209954835.33159626},{"time":1788774420,"open":209954835.33159626,"high":210360661.40768966,"low":209822714.3459531,"close":209978462.01948738},{"time":1788774480,"open":209978462.01948738,"high":210112100.79587433,"low":209896542.51398784,"close":210021166.75651073},{"time":1788774540,"open":210021166.75651073,"high":210334210.92844814,"low":209892841.3531813,"close":210023648.1864859},{"time":1788774600,"open":210033416.46006456,"high":210420703.60385042,"low":209902009.9919904,"close":210049277.13026455},{"time":1788774660,"open":210049277.13026455,"high":210478897.36466807,"low":209804949.79181498,"close":210059821.79693004},{"time":1788774720,"open":210059821.79693004,"high":210214380.27004233,"low":209716758.35876513,"close":209896009.6200644},{"time":1788774780,"open":209896009.6200644,"high":210224960.95382735,"low":209685819.07624525,"close":209823556.17858937},{"time":1788774840,"open":209823556.17858937,"high":210203799.58625728,"low":209643735.32553765,"close":209776014.08630985},{"time":1788774900,"open":209553819.0582013,"high":209962654.86294433,"low":209440783.75824094,"close":209584210.8354089},{"time":1788774960,"open":209584210.8354089,"high":209933588.80198923,"low":209471101.41950032,"close":209601991.5088382},{"time":1788775020,"open":209601991.5088382,"high":210004932.76978812,"low":209474035.46090266,"close":209619458.89921084},{"time":1788775080,"open":209619458.89921084,"high":209933588.80198923,"low":209446999.9947096,"close":209628772.71775535},{"time":1788775140,"open":209628772.71775535,"high":209915092.21774507,"low":209408714.7577299,"close":209531334.543071},{"time":1788775200,"open":209715633.2718535,"high":210226673.77098542,"low":209598705.71266332,"close":209836843.2274089},{"time":1788775260,"open":209836843.2274089,"high":210253120.70440736,"low":209669030.35580516,"close":209852937.0642239},{"time":1788775320,"open":209852937.0642239,"high":210205516.22424787,"low":209670618.17566562,"close":209822538.63730204},{"time":1788775380,"open":209822538.63730204,"high":210266344.17111835,"low":209696867.6460799,"close":209868024.39870957},{"time":1788775440,"open":209868024.39870957,"high":210253120.70440736,"low":209807878.73020536,"close":209941725.14872876},{"time":1788775500,"open":209958075.88995624,"high":210264205.89919826,"low":209806517.84317178,"close":209951298.3459322},{"time":1788775560,"open":209951298.3459322,"high":210343552.8787069,"low":209799285.15495694,"close":209959796.5044323},{"time":1788775620,"open":209959796.5044323,"high":210277430.39578304,"low":209786189.74525025,"close":209955058.51643088},{"time":1788775680,"open":209955058.51643088,"high":210280075.2951,"low":209695847.160978,"close":209898408.03910378},{"time":1788775740,"open":209898408.03910378,"high":210269495.6978322,"low":209639740.17921373,"close":209767855.5165051},{"time":1788775800,"open":209719864.1236104,"high":210120906.3581109,"low":209628220.6677579,"close":209788550.93501523},{"time":1788775860,"open":209788550.93501523,"high":210171147.9480634,"low":209675189.02717352,"close":209803449.1850239},{"time":1788775920,"open":209803449.1850239,"high":210298074.0700486,"low":209716241.11953944,"close":209900167.89263895},{"time":1788775980,"open":209900167.89263895,"high":210171147.9480634,"low":209701213.13025814,"close":209806334.31575245},{"time":1788776040,"open":209806334.31575245,"high":210160570.7712313,"low":209714791.06030944,"close":209869577.81236428},{"time":1788776100,"open":209928808.44546106,"high":210275429.3805052,"low":209742184.9005809,"close":209928452.5380618},{"time":1788776160,"open":209928452.5380618,"high":210296589.70447618,"low":209763730.42802313,"close":209883638.4408838},{"time":1788776220,"open":209883638.4408838,"high":210467639.07063425,"low":209790261.52086243,"close":209975845.22392002},{"time":1788776280,"open":209975845.22392002,"high":210389166.12184918,"low":209840569.84313214,"close":210007346.2919348},{"time":1788776340,"open":210007346.2919348,"high":210333620.27142537,"low":209849220.68380767,"close":209951946.0191674},{"time":1788776400,"open":209962885.81870356,"high":210363096.20679486,"low":209870565.51346722,"close":210043954.37832242},{"time":1788776460,"open":210043954.37832242,"high":210371031.74175307,"low":209873193.03679168,"close":210060223.53347078},{"time":1788776520,"open":210060223.53347078,"high":210331354.0669621,"low":209864067.5532608,"close":210047452.39117318},{"time":1788776580,"open":210047452.39117318,"high":210352515.49351728,"low":209861748.39565673,"close":210029869.47995973},{"time":1788776640,"open":210029869.47995973,"high":210328708.8886427,"low":209758975.18359593,"close":210005218.76641124},{"time":1788776700,"open":209990043.93778652,"high":210374345.39000618,"low":209762839.16285187,"close":210038762.98969212},{"time":1788776760,"open":210038762.98969212,"high":210400795.261813,"low":209728252.14114067,"close":209925097.0210611},{"time":1788776820,"open":209925097.0210611,"high":210358475.46692207,"low":209843659.54567334,"close":210001865.40115586},{"time":1788776880,"open":210001865.40115586,"high":210355830.4797414,"low":209883196.32321456,"close":210057713.9915536},{"time":1788776940,"open":210057713.9915536,"high":210353185.4925607,"low":209865014.42592633,"close":210054932.87173164},{"time":1788777000,"open":210047682.19192234,"high":210316830.6629716,"low":209853547.59758118,"close":210030791.79416132},{"time":1788777060,"open":210030791.79416132,"high":210337989.83001933,"low":209874876.88815206,"close":210042556.79729167},{"time":1788777120,"open":210042556.79729167,"high":210308895.97532865,"low":209865027.57672206,"close":210032474.5910996},{"time":1788777180,"open":210032474.5910996,"high":210308895.97532865,"low":209829019.20376143,"close":210012671.26803324},{"time":1788777240,"open":210012671.26803324,"high":210375018.37235293,"low":209815906.7352969,"close":210011562.6185482},{"time":1788777300,"open":209996070.42723438,"high":210317184.15718913,"low":209825361.49436224,"close":210009610.4385138},{"time":1788777360,"open":210009610.4385138,"high":210290737.14947358,"low":209758498.8970121,"close":209964764.07786614},{"time":1788777420,"open":209964764.07786614,"high":210362144.0703056,"low":209759908.6716004,"close":209971308.0288127},{"time":1788777480,"open":209971308.0288127,"high":210322473.55873224,"low":209804276.4557884,"close":209926497.14165393},{"time":1788777540,"open":209926497.14165393,"high":210288092.44870204,"low":209797724.73983744,"close":209978560.3349976},{"time":1788777600,"open":209977650.85980928,"high":210337430.72986045,"low":209809397.4752785,"close":210016841.22883034},{"time":1788777660,"open":210016841.22883034,"high":210350654.17644358,"low":209866775.3468642,"close":210042830.28899118},{"time":1788777720,"open":210042830.28899118,"high":210358588.24439347,"low":209864494.2515817,"close":210049792.50543126},{"time":1788777780,"open":210049792.50543126,"high":210374456.38029322,"low":209877528.93446755,"close":210054245.27686232},{"time":1788777840,"open":210054245.27686232,"high":210392969.2055096,"low":209881174.62928593,"close":210067292.99364874},{"time":1788777900,"open":210095484.37586462,"high":210429139.4267331,"low":209923234.3229282,"close":210127754.1359478},{"time":1788777960,"open":210127754.1359478,"high":210410624.1170646,"low":209810939.68734428,"close":210116776.94408685},{"time":1788778020,"open":210116776.94408685,"high":210355078.1880591,"low":209871488.32557094,"close":210060104.45505407},{"time":1788778080,"open":210060104.45505407,"high":210312757.48024538,"low":209825679.5207098,"close":210013970.00168723},{"time":1788778140,"open":210013970.00168723,"high":210294242.1705769,"low":209809700.54234442,"close":209975046.54001102},{"time":1788778200,"open":209910277.51988497,"high":210250528.51796064,"low":209746051.28055817,"close":209920610.63063484}]},"pricing":{"TZS":"derived"},"outliers_excluded":14,"wicks_clipped":0}