{"as_of":"2026-09-08T02:27:19.146517+00:00","base":"BTC","window_minutes":1440,"series":{"UGX":[{"time":1788748020,"open":297722669.243656,"high":298123518.91332877,"low":297483415.9310766,"close":297722669.243656},{"time":1788748080,"open":297722669.243656,"high":298242641.75287706,"low":297589041.16012514,"close":297791255.71380883},{"time":1788748140,"open":297791255.71380883,"high":298343151.64874595,"low":297634939.053326,"close":297879959.7872213},{"time":1788748200,"open":297879985.7055014,"high":298320842.0729692,"low":297647392.0460065,"close":297897525.9981096},{"time":1788748260,"open":297897525.9981096,"high":298328287.25108874,"low":297678771.1912852,"close":297936435.4337414},{"time":1788748320,"open":297936435.4337414,"high":298216609.5792952,"low":297651022.1958493,"close":297857802.4960026},{"time":1788748380,"open":297857802.4960026,"high":298190551.45587677,"low":297592132.9301742,"close":297829386.60952467},{"time":1788748440,"open":297829386.60952467,"high":298179383.6886974,"low":297602027.90693533,"close":297811118.57557774},{"time":1788748500,"open":297797313.8584539,"high":298946107.0976351,"low":297608893.21705633,"close":297950315.73606145},{"time":1788748560,"open":297950315.73606145,"high":298735091.62601614,"low":297873409.6539957,"close":298193319.48338366},{"time":1788748620,"open":298193319.48338366,"high":298645753.6299409,"low":297946537.5032895,"close":298209065.4469007},{"time":1788748680,"open":298209065.4469007,"high":299588524.85141516,"low":298124208.16840476,"close":298605288.2761937},{"time":1788748740,"open":298605288.2761937,"high":299602414.67124635,"low":298571000.61981046,"close":299023490.12295115},{"time":1788748800,"open":299023384.5693959,"high":299732593.44495416,"low":298620386.28515667,"close":299050804.30521965},{"time":1788748860,"open":299050804.30521965,"high":299565084.7614427,"low":298732545.71122783,"close":299042507.7141289},{"time":1788748920,"open":299042507.7141289,"high":299397576.0779313,"low":298734537.93956447,"close":298975847.3430194},{"time":1788748980,"open":298975847.3430194,"high":299256124.3007439,"low":298545093.31781524,"close":298792142.1114875},{"time":1788749040,"open":298792142.1114875,"high":299144451.8450696,"low":298458833.2516865,"close":298698145.81551474},{"time":1788749100,"open":298693944.1359569,"high":299084408.44507605,"low":298335240.12082624,"close":298629377.247018},{"time":1788749160,"open":298629377.247018,"high":299162578.06444865,"low":298418811.6450478,"close":298680148.855668},{"time":1788749220,"open":298680148.855668,"high":299106742.6220397,"low":298439171.1407414,"close":298655579.7268139},{"time":1788749280,"open":298655579.7268139,"high":299036017.7283216,"low":298372242.2265883,"close":298619591.49036735},{"time":1788749340,"open":298619591.49036735,"high":299129076.79900324,"low":298404045.7218156,"close":298621277.8714799},{"time":1788749400,"open":298621282.72635233,"high":299084413.3074779,"low":298369771.57841724,"close":298611235.98420805},{"time":1788749460,"open":298611235.98420805,"high":299028577.8641612,"low":298375503.856586,"close":298584171.97677153},{"time":1788749520,"open":298584171.97677153,"high":298935518.7919666,"low":298261276.0762551,"close":298487204.3457823},{"time":1788749580,"open":298487204.3457823,"high":298797791.3651187,"low":298106277.63395584,"close":298368279.63877064},{"time":1788749640,"open":298368279.63877064,"high":298660063.9382708,"low":297913807.3372595,"close":298185990.8923846},{"time":1788749700,"open":298189458.46074164,"high":298544420.0219753,"low":297829625.40458655,"close":298058191.282675},{"time":1788749760,"open":298058191.282675,"high":298607700.9269449,"low":297777227.25137675,"close":298044336.67926854},{"time":1788749820,"open":298044336.67926854,"high":298365744.5255905,"low":297339247.2023331,"close":297723045.6097395},{"time":1788749880,"open":297723045.6097395,"high":297937667.81550187,"low":297158956.6817414,"close":297473190.93282443},{"time":1788749940,"open":297473190.93282443,"high":297825995.63026136,"low":296905770.9004765,"close":297231628.4686382},{"time":1788750000,"open":297231662.0656693,"high":297692022.6570399,"low":296896188.8007307,"close":297133492.06383157},{"time":1788750060,"open":297133492.06383157,"high":297732969.1295897,"low":296826674.48766506,"close":297108931.3534545},{"time":1788750120,"open":297108931.3534545,"high":298008427.21765214,"low":297108931.3534545,"close":297445871.13358927},{"time":1788750180,"open":297445871.13358927,"high":298049373.690202,"low":297368298.2525858,"close":297602559.9669856},{"time":1788750240,"open":297602559.9669856,"high":298045651.2836066,"low":297307962.76069343,"close":297550273.6646617},{"time":1788750300,"open":296509364.7872337,"high":296991881.291452,"low":296248951.4582313,"close":296512638.0708514},{"time":1788750360,"open":296512638.0708514,"high":296873180.9829361,"low":296155477.5398208,"close":296430115.52746534},{"time":1788750420,"open":296430115.52746534,"high":296773027.5976258,"low":296003047.0353442,"close":296313701.49919325},{"time":1788750480,"open":296313701.49919325,"high":296583848.98092854,"low":295776976.69021946,"close":296052118.0342588},{"time":1788750540,"open":296052118.0342588,"high":296520789.4420295,"low":295744800.78076077,"close":296008153.92670965},{"time":1788750600,"open":296008560.5673026,"high":296447008.99211675,"low":295761600.23181,"close":296006182.7161762},{"time":1788750660,"open":296006182.7161762,"high":296458137.16132736,"low":295783327.271322,"close":296022724.62096125},{"time":1788750720,"open":296022724.62096125,"high":296406205.705011,"low":295701639.3399186,"close":295911151.3005052},{"time":1788750780,"open":295911151.3005052,"high":296372821.1973791,"low":295613283.7648005,"close":295924526.44441456},{"time":1788750840,"open":295924526.44441456,"high":296354274.24869466,"low":295690858.62626654,"close":295909453.4412047},{"time":1788750900,"open":295932383.7499895,"high":296377239.02707267,"low":295711858.51100886,"close":295939302.6807637},{"time":1788750960,"open":295939302.6807637,"high":296406916.4445212,"low":295703570.52013,"close":295968782.0358937},{"time":1788751020,"open":295968782.0358937,"high":296265948.7116406,"low":295603332.9916678,"close":295849686.09354836},{"time":1788751080,"open":295849686.09354836,"high":296429174.5076076,"low":295587033.1611221,"close":295743655.14259017},{"time":1788751140,"open":295743655.14259017,"high":296440303.5391508,"low":295743655.14259017,"close":296000415.29124635},{"time":1788751200,"open":296000419.5188245,"high":296469985.190884,"low":295837922.49241465,"close":296041815.9280815},{"time":1788751260,"open":296041815.9280815,"high":296499662.6087564,"low":295910640.9909643,"close":296084410.0847249},{"time":1788751320,"open":296084410.0847249,"high":296473694.86811805,"low":295848070.3850644,"close":296057013.426541},{"time":1788751380,"open":296057013.426541,"high":296510791.6404586,"low":295866156.904602,"close":296092651.8999128},{"time":1788751440,"open":296092651.8999128,"high":296473694.86811805,"low":295734267.7873747,"close":296011089.3783989},{"time":1788751500,"open":296049503.60359395,"high":296389733.8915403,"low":295607341.8664313,"close":295877794.170109},{"time":1788751560,"open":295877794.170109,"high":296415705.00208837,"low":295565810.84626156,"close":295802454.77392805},{"time":1788751620,"open":295802454.77392805,"high":296334081.5117945,"low":295672316.9606296,"close":295913332.15559345},{"time":1788751680,"open":295913332.15559345,"high":296293269.7666476,"low":295600142.26648694,"close":295834861.10159755},{"time":1788751740,"open":295834861.10159755,"high":296167124.3725571,"low":295572067.1334505,"close":295797344.7174989},{"time":1788751800,"open":295797370.89941704,"high":296282165.5155272,"low":295568225.20599586,"close":295825028.3305896},{"time":1788751860,"open":295825028.3305896,"high":296293295.99246156,"low":295492300.2257109,"close":295806359.44586307},{"time":1788751920,"open":295806359.44586307,"high":296126338.83844626,"low":295496915.8518097,"close":295675107.3475769},{"time":1788751980,"open":295675107.3475769,"high":296304426.4693959,"low":295584704.83685833,"close":295815966.38179415},{"time":1788752040,"open":295815966.38179415,"high":296233933.44881165,"low":295622878.77581817,"close":295816069.2237663},{"time":1788752100,"open":296476003.68010515,"high":296924547.6037848,"low":296177559.1403627,"close":296415042.36275303},{"time":1788752160,"open":296415042.36275303,"high":296827868.26904434,"low":296143311.1620047,"close":296364329.05347395},{"time":1788752220,"open":296364329.05347395,"high":296779528.6016741,"low":296077604.0307009,"close":296313236.2424538},{"time":1788752280,"open":296313236.2424538,"high":296656820.21527267,"low":296079512.4229799,"close":296256054.2073265},{"time":1788752340,"open":296256054.2073265,"high":296986211.32216233,"low":296024452.261943,"close":296242077.2874197},{"time":1788752400,"open":296242155.1724174,"high":296619713.84001875,"low":295984117.47985655,"close":296190286.07562757},{"time":1788752460,"open":296190286.07562757,"high":296984818.61671287,"low":295732908.7686651,"close":296001156.4006658},{"time":1788752520,"open":296001156.4006658,"high":296567655.7230103,"low":295807591.83703023,"close":296033072.99917996},{"time":1788752580,"open":296033072.99917996,"high":296578811.03379786,"low":295850072.7996075,"close":296088984.0463746},{"time":1788752640,"open":296088984.0463746,"high":296612276.9661604,"low":295908207.01750636,"close":296127031.6059131},{"time":1788752700,"open":295758924.06054145,"high":296224997.1521361,"low":295553304.0181131,"close":295772006.8377268},{"time":1788752760,"open":295772006.8377268,"high":296169289.93253195,"low":295555582.5769527,"close":295764798.92883116},{"time":1788752820,"open":295764798.92883116,"high":296206428.07893467,"low":295575180.33094066,"close":295771615.0651064},{"time":1788752880,"open":295771615.0651064,"high":296199000.44965416,"low":295583059.3985614,"close":295773145.3259102},{"time":1788752940,"open":295773145.3259102,"high":296139579.41540974,"low":295569380.9824702,"close":295731126.39777285},{"time":1788753000,"open":295731143.0745432,"high":296139596.1152134,"low":295472560.42076486,"close":295678615.4414499},{"time":1788753060,"open":295678615.4414499,"high":296150737.55976254,"low":295531643.4707565,"close":295732086.7362128},{"time":1788753120,"open":295732086.7362128,"high":296091316.52216727,"low":295444695.9713204,"close":295659512.26318145},{"time":1788753180,"open":295659512.26318145,"high":296024467.85487264,"low":295296700.36808014,"close":295466976.57748264},{"time":1788753240,"open":295466976.57748264,"high":296213872.4122074,"low":295398650.7765151,"close":295650560.42862386},{"time":1788753300,"open":295489406.6038312,"high":296100664.8128473,"low":295358561.3892915,"close":295585433.7849956},{"time":1788753360,"open":295585433.7849956,"high":296126647.34645754,"low":295437263.58392745,"close":295674181.3326532},{"time":1788753420,"open":295674181.3326532,"high":296163765.25161505,"low":295343302.42641765,"close":295616060.8379235},{"time":1788753480,"open":295616060.8379235,"high":296156341.67058355,"low":295237426.28980863,"close":295603751.42227554},{"time":1788753540,"open":295603751.42227554,"high":295903939.9155126,"low":295178946.593092,"close":295414608.99445885},{"time":1788753600,"open":295414596.4498415,"high":295918774.5115486,"low":295122823.96485,"close":295291025.1135248},{"time":1788753660,"open":295291025.1135248,"high":296052398.96444124,"low":295282011.1560507,"close":295542920.4587732},{"time":1788753720,"open":295542920.4587732,"high":296015281.0608599,"low":295250343.0585037,"close":295494990.25882787},{"time":1788753780,"open":295494990.25882787,"high":295948468.8344136,"low":295190255.9032937,"close":295406340.24077475},{"time":1788753840,"open":295406340.24077475,"high":295963315.9958461,"low":295215236.6382358,"close":295439210.99330455},{"time":1788753900,"open":295637858.7979434,"high":296173459.05718464,"low":295469473.6172378,"close":295691468.2117939},{"time":1788753960,"open":295691468.2117939,"high":296110316.19354236,"low":295483386.46684676,"close":295671103.42766005},{"time":1788754020,"open":295671103.42766005,"high":296199459.0598609,"low":295472161.9066559,"close":295666958.1602966},{"time":1788754080,"open":295666958.1602966,"high":296206887.6320541,"low":295586297.85902745,"close":295767047.30163},{"time":1788754140,"open":295767047.30163,"high":296206887.6320541,"low":295555166.91862804,"close":295760009.8406107},{"time":1788754200,"open":295759837.6944474,"high":296173286.6703745,"low":295525561.8142264,"close":295753843.028446},{"time":1788754260,"open":295753843.028446,"high":296095286.70774543,"low":295508618.7767095,"close":295698635.8695262},{"time":1788754320,"open":295698635.8695262,"high":296076715.2880719,"low":295309720.36086786,"close":295581420.20050645},{"time":1788754380,"open":295581420.20050645,"high":296047001.0165942,"low":295261762.7546397,"close":295410907.58759755},{"time":1788754440,"open":295410907.58759755,"high":296299572.32415485,"low":295410907.58759755,"close":295652738.6069867},{"time":1788754500,"open":295678857.66170347,"high":296392611.53977984,"low":295678857.66170347,"close":295889342.52404505},{"time":1788754560,"open":295889342.52404505,"high":296385182.31564325,"low":295567559.8055804,"close":295842443.9410023},{"time":1788754620,"open":295842443.9410023,"high":296273743.953595,"low":295567582.31504536,"close":295779417.7164683},{"time":1788754680,"open":295779417.7164683,"high":296266314.72945845,"low":295743108.5578651,"close":295775971.6324292},{"time":1788754740,"open":295775971.6324292,"high":296370323.8673702,"low":295675635.7631238,"close":295896643.4547616},{"time":1788754800,"open":295896606.2653485,"high":296381430.4532273,"low":295797828.8442476,"close":295972978.21754694},{"time":1788754860,"open":295972978.21754694,"high":296381430.4532273,"low":295768584.9553995,"close":295937812.5898328},{"time":1788754920,"open":295937812.5898328,"high":296381430.4532273,"low":295768709.5016654,"close":295949034.2930631},{"time":1788754980,"open":295949034.2930631,"high":296381430.4532273,"low":295799403.4084504,"close":295952764.83171594},{"time":1788755040,"open":295952764.83171594,"high":296381430.4532273,"low":295717304.88881546,"close":295874664.17917615},{"time":1788755100,"open":296470821.854871,"high":296945110.3464406,"low":296290202.15014935,"close":296515112.14067584},{"time":1788755160,"open":296515112.14067584,"high":296542714.5295019,"low":296309316.47969216,"close":296473060.3963308},{"time":1788755220,"open":296473060.3963308,"high":296952554.5387806,"low":296300654.82828397,"close":296502966.96228606},{"time":1788755280,"open":296502966.96228606,"high":296948832.4426106,"low":296135357.4753698,"close":296423051.13604593},{"time":1788755340,"open":296423051.13604593,"high":296814836.9804906,"low":296079905.82905644,"close":296310655.8047228},{"time":1788755400,"open":296310659.4400332,"high":296725510.31281066,"low":295979640.011498,"close":296252915.5163802},{"time":1788755460,"open":296252915.5163802,"high":296729232.4090263,"low":295984328.0825256,"close":296236492.4592893},{"time":1788755520,"open":296236492.4592893,"high":296721788.216595,"low":296078548.1095911,"close":296261595.7440542},{"time":1788755580,"open":296261595.7440542,"high":296788785.9484769,"low":296089131.30206484,"close":296326386.5187814},{"time":1788755640,"open":296326386.5187814,"high":296781341.7560456,"low":295999165.30524135,"close":296204560.5778162},{"time":1788755700,"open":296080022.45553625,"high":296582150.5027535,"low":295708277.52088684,"close":295995275.2942095},{"time":1788755760,"open":295995275.2942095,"high":296533783.5961922,"low":295829846.142507,"close":296092122.9252705},{"time":1788755820,"open":296092122.9252705,"high":296660281.65950644,"low":295944848.8482743,"close":296189009.9120125},{"time":1788755880,"open":296189009.9120125,"high":296678884.3158762,"low":295982294.9702169,"close":296212752.908923},{"time":1788755940,"open":296212752.908923,"high":296626796.8780409,"low":296005374.7598324,"close":296187464.5917137},{"time":1788756000,"open":296187473.1551426,"high":296712377.67594665,"low":295906466.26446986,"close":296168961.78137636},{"time":1788756060,"open":296168961.78137636,"high":296671451.83075,"low":296002079.21212083,"close":296204799.11370605},{"time":1788756120,"open":296204799.11370605,"high":296619364.39140874,"low":296018091.1298871,"close":296206366.40482396},{"time":1788756180,"open":296206366.40482396,"high":296697495.5504206,"low":296056396.9825277,"close":296248137.88752824},{"time":1788756240,"open":296248137.88752824,"high":296805390.96048456,"low":296180782.8981524,"close":296380784.2520366},{"time":1788756300,"open":296407736.4445063,"high":296880753.0720558,"low":296240193.8715908,"close":296442523.3566433},{"time":1788756360,"open":296442523.3566433,"high":296929124.3783918,"low":296195552.74014866,"close":296445966.40225685},{"time":1788756420,"open":296445966.40225685,"high":296888194.81149215,"low":296275084.7873964,"close":296482814.1732844},{"time":1788756480,"open":296482814.1732844,"high":296906799.16008294,"low":296280832.6315456,"close":296461395.566695},{"time":1788756540,"open":296461395.566695,"high":296999820.9030368,"low":296338711.61750764,"close":296492856.0090119},{"time":1788756600,"open":296492829.89317834,"high":296858401.70571285,"low":296267750.45602983,"close":296456121.83912873},{"time":1788756660,"open":296456121.83912873,"high":296929098.22413063,"low":296273336.48137534,"close":296469679.3841929},{"time":1788756720,"open":296469679.3841929,"high":296832355.61998,"low":296172846.8120355,"close":296348391.3938758},{"time":1788756780,"open":296348391.3938758,"high":296806309.5342471,"low":296234937.98621136,"close":296399124.0988099},{"time":1788756840,"open":296399124.0988099,"high":296780263.4485142,"low":296098431.1659792,"close":296316544.6806527},{"time":1788756900,"open":295985044.59038556,"high":296622929.7949768,"low":295823720.9315316,"close":296112694.2594793},{"time":1788756960,"open":296112694.2594793,"high":296544878.9538869,"low":295848630.3127285,"close":296063298.7880095},{"time":1788757020,"open":296063298.7880095,"high":296626646.5016953,"low":295933892.69125444,"close":296157736.2627543},{"time":1788757080,"open":296157736.2627543,"high":296678680.3957552,"low":296039382.5548944,"close":296217872.32455844},{"time":1788757140,"open":296217872.32455844,"high":296630363.20841384,"low":296059744.4963199,"close":296234172.5100695},{"time":1788757200,"open":296234159.85403454,"high":296689817.84040874,"low":295992410.3449874,"close":296189264.95789546},{"time":1788757260,"open":296189264.95789546,"high":296726984.9060065,"low":296054723.4093676,"close":296233544.3567064},{"time":1788757320,"open":296233544.3567064,"high":296723268.19944674,"low":296032918.03332376,"close":296295699.92977536},{"time":1788757380,"open":296295699.92977536,"high":296693534.5469685,"low":296027023.6421057,"close":296241263.5475116},{"time":1788757440,"open":296241263.5475116,"high":296775302.09128356,"low":296069539.3212917,"close":296275275.80561185},{"time":1788757500,"open":295938897.4638213,"high":296560868.10431063,"low":295775090.8815106,"close":296038197.49052894},{"time":1788757560,"open":296038197.49052894,"high":296475480.908617,"low":295742916.4199007,"close":296019275.84193397},{"time":1788757620,"open":296019275.84193397,"high":296349256.3584612,"low":295737956.1547599,"close":295947720.30287445},{"time":1788757680,"open":295947720.30287445,"high":296278719.1098447,"low":295735646.5401833,"close":295889631.30766374},{"time":1788757740,"open":295889631.30766374,"high":296434643.5541548,"low":295687814.41930234,"close":295912808.9290763},{"time":1788757800,"open":295912802.56760126,"high":296390087.3411877,"low":295700943.74046975,"close":295928908.1321131},{"time":1788757860,"open":295928908.1321131,"high":296345537.500914,"low":295644371.37268925,"close":295838298.35245955},{"time":1788757920,"open":295838298.35245955,"high":296230450.4135401,"low":295508182.9320794,"close":295724719.7892978},{"time":1788757980,"open":295724719.7892978,"high":296416074.74801403,"low":295530480.9786643,"close":295854922.1085762},{"time":1788758040,"open":295854922.1085762,"high":296501461.94187206,"low":295852949.1973587,"close":296078063.75166255},{"time":1788758100,"open":296212192.5847318,"high":297109522.27387923,"low":295962059.7504163,"close":296314300.51237977},{"time":1788758160,"open":296314300.51237977,"high":296814062.6708419,"low":296196745.84700954,"close":296397496.0531993},{"time":1788758220,"open":296397496.0531993,"high":296925487.726278,"low":296212068.9478567,"close":296452174.0024901},{"time":1788758280,"open":296452174.0024901,"high":297059197.79280144,"low":296286663.84549385,"close":296531571.8495085},{"time":1788758340,"open":296531571.8495085,"high":296880917.7041035,"low":296246827.3519282,"close":296442265.05407935},{"time":1788758400,"open":296442275.4731355,"high":296866071.4639967,"low":296179751.7082035,"close":296406400.8028702},{"time":1788758460,"open":296406400.8028702,"high":296814073.1029656,"low":296176643.8954167,"close":296390196.86655647},{"time":1788758520,"open":296390196.86655647,"high":296918069.8250278,"low":296192298.6926667,"close":296447839.8394138},{"time":1788758580,"open":296447839.8394138,"high":296962639.84876883,"low":296286473.00368464,"close":296507764.34059614},{"time":1788758640,"open":296507764.34059614,"high":297051779.8962507,"low":296378548.0114423,"close":296609368.0468361},{"time":1788758700,"open":296642931.86768997,"high":297204260.6255853,"low":296441914.88443494,"close":296710041.0366458},{"time":1788758760,"open":296710041.0366458,"high":297115110.49116445,"low":296415655.2407308,"close":296654479.2153426},{"time":1788758820,"open":296654479.2153426,"high":296999958.2342041,"low":296330946.39684755,"close":296556469.57614297},{"time":1788758880,"open":296556469.57614297,"high":296988814.4674015,"low":296275439.1821891,"close":296530823.96905124},{"time":1788758940,"open":296530823.96905124,"high":296981385.28953314,"low":296338813.7529661,"close":296550972.48044485},{"time":1788759000,"open":296551006.6073351,"high":296918271.4468065,"low":296241917.5761169,"close":296495488.27875495},{"time":1788759060,"open":296495488.27875495,"high":296985134.0553166,"low":296327256.683922,"close":296546396.1631347},{"time":1788759120,"open":296546396.1631347,"high":296929415.2148915,"low":296313554.3927715,"close":296542705.72713786},{"time":1788759180,"open":296542705.72713786,"high":296895983.9106364,"low":296321423.1516264,"close":296530025.48340005},{"time":1788759240,"open":296530025.48340005,"high":296955417.3404232,"low":296286591.3040277,"close":296510895.9559818},{"time":1788759300,"open":297146224.1654661,"high":297561917.6290234,"low":296860037.6881242,"close":297105110.92325073},{"time":1788759360,"open":297105110.92325073,"high":297610310.76005703,"low":296938228.7369701,"close":297172786.3250378},{"time":1788759420,"open":297172786.3250378,"high":297617755.85713917,"low":296926265.26767486,"close":297085867.7306615},{"time":1788759480,"open":297085867.7306615,"high":297654981.3425497,"low":296944087.4625221,"close":297199759.5402189},{"time":1788759540,"open":297199759.5402189,"high":297595420.5658928,"low":296999196.8540536,"close":297225489.8193237},{"time":1788759600,"open":297225487.12427145,"high":297595417.8674863,"low":296945425.7322288,"close":297171686.068985},{"time":1788759660,"open":297171686.068985,"high":297606585.5130082,"low":296989207.65396255,"close":297183184.13484615},{"time":1788759720,"open":297183184.13484615,"high":297625198.25554466,"low":297015446.9411545,"close":297219604.9466142},{"time":1788759780,"open":297219604.9466142,"high":297602862.9645009,"low":296979499.9220928,"close":297205935.7239135},{"time":1788759840,"open":297205935.7239135,"high":297628920.804052,"low":297013797.66718245,"close":297211947.1416473},{"time":1788759900,"open":297071121.11864465,"high":297487897.209104,"low":296827604.0649636,"close":296984037.48873514},{"time":1788759960,"open":296984037.48873514,"high":297476734.85507566,"low":296770876.39094216,"close":296930772.27626544},{"time":1788760020,"open":296930772.27626544,"high":297435806.2236385,"low":296790904.5441917,"close":297023796.2383798},{"time":1788760080,"open":297023796.2383798,"high":297465572.5010474,"low":296837438.5179669,"close":297047173.441783},{"time":1788760140,"open":297047173.441783,"high":297476734.85507566,"low":296795170.9415541,"close":297057723.4456237},{"time":1788760200,"open":297057688.43910366,"high":297413446.46713775,"low":296673926.36978936,"close":296958021.56706303},{"time":1788760260,"open":296958021.56706303,"high":297227407.2552559,"low":296626471.2213717,"close":296867398.98137766},{"time":1788760320,"open":296867398.98137766,"high":297409725.68290013,"low":296621618.48621404,"close":296904983.4215278},{"time":1788760380,"open":296904983.4215278,"high":297365076.2720485,"low":296725204.6080651,"close":296984709.02415216},{"time":1788760440,"open":296984709.02415216,"high":297305543.72424626,"low":296615129.93132895,"close":296769756.40504533},{"time":1788760500,"open":296777554.4149034,"high":297198008.4704223,"low":296559349.41823256,"close":296804656.357877},{"time":1788760560,"open":296804656.357877,"high":297175683.1783859,"low":296550671.91355425,"close":296773165.35178},{"time":1788760620,"open":296773165.35178,"high":297183124.9423981,"low":296556844.3279842,"close":296762296.12171525},{"time":1788760680,"open":296762296.12171525,"high":297145916.1223374,"low":296555503.06355935,"close":296770664.2167407},{"time":1788760740,"open":296770664.2167407,"high":297175683.1783859,"low":296552043.48844683,"close":296756932.2227479},{"time":1788760800,"open":296756837.16575783,"high":297149541.82156247,"low":296490740.64581996,"close":296717538.6740759},{"time":1788760860,"open":296717538.6740759,"high":297142100.0599341,"low":296464070.2489291,"close":296712593.95593},{"time":1788760920,"open":296712593.95593,"high":297134658.2983057,"low":296507567.21169174,"close":296726268.11033624},{"time":1788760980,"open":296726268.11033624,"high":297235122.08028895,"low":296552464.3260895,"close":296702435.0909079},{"time":1788761040,"open":296702435.0909079,"high":297324423.2198296,"low":296609501.5037425,"close":296850409.0056158},{"time":1788761100,"open":297163102.94361365,"high":297667414.87346435,"low":297027600.6366004,"close":297252482.38757044},{"time":1788761160,"open":297252482.38757044,"high":297674864.4740368,"low":297036014.3468535,"close":297240808.0194511},{"time":1788761220,"open":297240808.0194511,"high":297659965.2728919,"low":296874297.1972657,"close":297125599.98712724},{"time":1788761280,"open":297125599.98712724,"high":297477450.05886704,"low":296935033.60689914,"close":297127098.4247483},{"time":1788761340,"open":297127098.4247483,"high":297622717.27002966,"low":296973894.6809136,"close":297216643.1353627},{"time":1788761400,"open":297216602.8201383,"high":297570529.70279056,"low":296958360.3012982,"close":297162978.92723006},{"time":1788761460,"open":297162978.92723006,"high":297548180.90410465,"low":296914921.25877744,"close":297129909.5608365},{"time":1788761520,"open":297129909.5608365,"high":297607777.7006004,"low":296994154.37729394,"close":297190723.3530635},{"time":1788761580,"open":297190723.3530635,"high":297607777.7006004,"low":297019131.2586652,"close":297210672.2039365},{"time":1788761640,"open":297210672.2039365,"high":297630126.49928623,"low":297001911.3017464,"close":297201837.3935763},{"time":1788761700,"open":297216143.42694,"high":297640728.16959023,"low":296952260.93279845,"close":297202439.9828563},{"time":1788761760,"open":297202439.9828563,"high":297528978.7972799,"low":296959476.6866199,"close":297171708.3391599},{"time":1788761820,"open":297171708.3391599,"high":297499178.96466374,"low":296875017.6285469,"close":297108335.1773357},{"time":1788761880,"open":297108335.1773357,"high":297447029.2575856,"low":296790784.3437589,"close":297040475.22216296},{"time":1788761940,"open":297040475.22216296,"high":297413504.4458925,"low":296674456.20936674,"close":296933405.1683935},{"time":1788762000,"open":296933427.3124231,"high":297279427.3689529,"low":296648403.77125293,"close":296850072.066715},{"time":1788762060,"open":296850072.066715,"high":297253352.5134692,"low":296652400.3428319,"close":296865631.829319},{"time":1788762120,"open":296865631.829319,"high":297394901.7289519,"low":296722985.7740375,"close":296957670.8095049},{"time":1788762180,"open":296957670.8095049,"high":297361376.9147586,"low":296752657.82220054,"close":296945965.7180977},{"time":1788762240,"open":296945965.7180977,"high":297406076.66701627,"low":296782428.3653228,"close":297018712.0203666},{"time":1788762300,"open":297111839.5732398,"high":297521682.5583317,"low":296787467.86779916,"close":297066845.85832137},{"time":1788762360,"open":297066845.85832137,"high":297566396.32579577,"low":296816076.80872065,"close":297116179.7593546},{"time":1788762420,"open":297116179.7593546,"high":297350279.783053,"low":296803693.0266774,"close":296997141.35569715},{"time":1788762480,"open":296997141.35569715,"high":297361458.22491896,"low":296879284.6391632,"close":296944343.4999134},{"time":1788762540,"open":296944343.4999134,"high":297313018.3101663,"low":296725141.0441193,"close":296936842.15599},{"time":1788762600,"open":296936862.8450785,"high":297424823.45191354,"low":296790031.41674834,"close":297007684.66756666},{"time":1788762660,"open":297007684.66756666,"high":297454632.63229984,"low":296784999.0240804,"close":297003225.4592818},{"time":1788762720,"open":297003225.4592818,"high":297421097.3043652,"low":296725276.909111,"close":296988762.88016886},{"time":1788762780,"open":296988762.88016886,"high":297331669.7632063,"low":296878935.5581647,"close":296944695.5007452},{"time":1788762840,"open":296944695.5007452,"high":297365205.0911409,"low":296753461.0124512,"close":296954158.5428154},{"time":1788762900,"open":296783277.8043304,"high":297216431.8381758,"low":296630356.9471491,"close":296849055.1094274},{"time":1788762960,"open":296849055.1094274,"high":297235051.8549553,"low":296645404.0716488,"close":296875726.0967296},{"time":1788763020,"open":296875726.0967296,"high":297264843.88180256,"low":296593904.2095535,"close":296839232.878494},{"time":1788763080,"open":296839232.878494,"high":297074919.7106514,"low":296546797.75042385,"close":296755010.8636981},{"time":1788763140,"open":296755010.8636981,"high":296768434.23446035,"low":296528112.79984057,"close":296748911.14749724},{"time":1788763200,"open":296748868.3577827,"high":297127012.91339296,"low":296576020.19332635,"close":296756342.77478796},{"time":1788763260,"open":296756342.77478796,"high":297186596.95849574,"low":296561909.21481484,"close":296802907.8778111},{"time":1788763320,"open":296802907.8778111,"high":297119564.90775514,"low":296544927.73666555,"close":296755647.0742291},{"time":1788763380,"open":296755647.0742291,"high":297093496.88802266,"low":296414203.84358907,"close":296699431.4937652},{"time":1788763440,"open":296699431.4937652,"high":297033912.8429199,"low":296449557.28239363,"close":296664111.8214591},{"time":1788763500,"open":296496549.6655103,"high":296869863.7149674,"low":296252262.1273195,"close":296487269.9098124},{"time":1788763560,"open":296487269.9098124,"high":296858698.016697,"low":296274574.1371124,"close":296476186.452351},{"time":1788763620,"open":296476186.452351,"high":296862419.91612047,"low":296278692.9880368,"close":296495648.3825156},{"time":1788763680,"open":296495648.3825156,"high":296851254.21785,"low":296264666.8120142,"close":296479477.93043154},{"time":1788763740,"open":296479477.93043154,"high":296877307.5138144,"low":296341478.6043707,"close":296518520.9565062},{"time":1788763800,"open":296518453.2786809,"high":296869795.95695114,"low":296270389.2834171,"close":296487090.29506534},{"time":1788763860,"open":296487090.29506534,"high":296869795.95695114,"low":296276778.7063426,"close":296495787.194181},{"time":1788763920,"open":296495787.194181,"high":296854908.3626552,"low":296280385.31227213,"close":296490134.7864363},{"time":1788763980,"open":296490134.7864363,"high":296851186.4640812,"low":296439044.54852694,"close":296480315.2487559},{"time":1788764040,"open":296480315.2487559,"high":296862352.1598032,"low":296272912.59450114,"close":296486356.9501726},{"time":1788764100,"open":296519001.79866797,"high":296887593.79077506,"low":296482473.7575819,"close":296520831.5135187},{"time":1788764160,"open":296520831.5135187,"high":296902483.0242805,"low":296480022.25936306,"close":296525343.1098845},{"time":1788764220,"open":296525343.1098845,"high":296909927.64103323,"low":296301174.16703314,"close":296512950.5826996},{"time":1788764280,"open":296512950.5826996,"high":296902483.0242805,"low":296285373.502333,"close":296481528.47809184},{"time":1788764340,"open":296481528.47809184,"high":296909927.64103323,"low":296323184.1431864,"close":296522062.7713627},{"time":1788764400,"open":296521833.01594776,"high":296816639.9477824,"low":296241683.1907791,"close":296446657.61434567},{"time":1788764460,"open":296446657.61434567,"high":296798028.4203214,"low":296229725.9498661,"close":296421002.8814532},{"time":1788764520,"open":296421002.8814532,"high":296861307.61368877,"low":296129258.3778727,"close":296392008.18383455},{"time":1788764580,"open":296392008.18383455,"high":296786861.50384486,"low":296074222.4795914,"close":296308029.74104655},{"time":1788764640,"open":296308029.74104655,"high":296719860.0049853,"low":296065726.53926384,"close":296282942.00842714},{"time":1788764700,"open":296305161.81693727,"high":296682551.2259049,"low":296098001.17866695,"close":296276516.019055},{"time":1788764760,"open":296276516.019055,"high":296809119.1039154,"low":296053690.11622876,"close":296305736.33779997},{"time":1788764820,"open":296305736.33779997,"high":297053175.50209635,"low":296208924.60541254,"close":296337226.8734606},{"time":1788764880,"open":296337226.8734606,"high":296931964.3972785,"low":296310670.29501957,"close":296525079.6561646},{"time":1788764940,"open":296525079.6561646,"high":296931964.3972785,"low":296382461.3541992,"close":296555946.2446961},{"time":1788765000,"open":296555978.9806972,"high":296931997.1747872,"low":296368670.19350123,"close":296575453.6295894},{"time":1788765060,"open":296575453.6295894,"high":296931997.1747872,"low":296340911.02672064,"close":296518635.5518667},{"time":1788765120,"open":296518635.5518667,"high":296861268.05867964,"low":296144919.13087696,"close":296421910.5948544},{"time":1788765180,"open":296421910.5948544,"high":296931997.1747872,"low":296190076.2708051,"close":296463799.76091343},{"time":1788765240,"open":296463799.76091343,"high":296708642.0712896,"low":296136617.13337505,"close":296368099.2925097},{"time":1788765300,"open":296155827.00486904,"high":296477526.27758104,"low":295885967.589078,"close":296083561.9937545},{"time":1788765360,"open":296083561.9937545,"high":296537044.97796303,"low":295972029.72582686,"close":296154329.1796526},{"time":1788765420,"open":296154329.1796526,"high":296503565.70899814,"low":295947610.9244295,"close":296127369.19174933},{"time":1788765480,"open":296127369.19174933,"high":296414287.6584252,"low":295872332.4209892,"close":296058373.07035005},{"time":1788765540,"open":296058373.07035005,"high":296414287.6584252,"low":295744261.4584753,"close":295981105.40760547},{"time":1788765600,"open":295981109.05919707,"high":296377092.12716347,"low":295797882.15778303,"close":295888378.90379804},{"time":1788765660,"open":295888378.90379804,"high":296380812.0459832,"low":295792370.6905559,"close":295980954.1927359},{"time":1788765720,"open":295980954.1927359,"high":296280374.23784953,"low":295540298.6221492,"close":295780066.37756515},{"time":1788765780,"open":295780066.37756515,"high":296265494.5625705,"low":295446559.63354427,"close":295688099.19740105},{"time":1788765840,"open":295688099.19740105,"high":295982780.73226833,"low":295298398.7996753,"close":295464599.4453131},{"time":1788765900,"open":295314023.0154955,"high":296129382.068021,"low":295187694.74916357,"close":295520642.4517798},{"time":1788765960,"open":295520642.4517798,"high":296159126.2524416,"low":295415412.94143033,"close":295666192.3700343},{"time":1788766020,"open":295666192.3700343,"high":295883992.5465514,"low":295125130.92679864,"close":295309886.74951947},{"time":1788766080,"open":295309886.74951947,"high":295646039.07118696,"low":295086730.8237286,"close":295254871.32175684},{"time":1788766140,"open":295254871.32175684,"high":295634885.00202924,"low":294975848.7045319,"close":295232104.33261156},{"time":1788766200,"open":295232094.6801456,"high":295869110.7810483,"low":294982851.4308001,"close":295252042.9263342},{"time":1788766260,"open":295252042.9263342,"high":295891418.91863436,"low":295239775.7820373,"close":295472975.4364405},{"time":1788766320,"open":295472975.4364405,"high":295939753.2167375,"low":295286061.1027373,"close":295504951.21939796},{"time":1788766380,"open":295504951.21939796,"high":295783596.25363505,"low":294254523.5745354,"close":294866870.2490683},{"time":1788766440,"open":294866870.2490683,"high":295545642.7860504,"low":294615373.0598318,"close":294931108.1655667},{"time":1788766500,"open":294949892.28894645,"high":295352525.2443692,"low":294387507.4582073,"close":294751230.576723},{"time":1788766560,"open":294751230.576723,"high":295263287.0108156,"low":294373448.11719406,"close":294569840.7446498},{"time":1788766620,"open":294569840.7446498,"high":295136866.179948,"low":294467371.0806148,"close":294707478.77177393},{"time":1788766680,"open":294707478.77177393,"high":295214949.6343074,"low":294513236.4840942,"close":294745018.16260594},{"time":1788766740,"open":294745018.16260594,"high":295099683.582634,"low":294325159.1980129,"close":294580252.5444932},{"time":1788766800,"open":294580296.8193765,"high":294913814.92107445,"low":293980703.2687635,"close":294426725.4205296},{"time":1788766860,"open":294426725.4205296,"high":294765084.5094645,"low":293645208.80984694,"close":294087864.14843905},{"time":1788766920,"open":294087864.14843905,"high":295196402.70313334,"low":293813190.43951094,"close":294294730.60404754},{"time":1788766980,"open":294294730.60404754,"high":295252176.6074871,"low":294294730.60404754,"close":294637199.8350367},{"time":1788767040,"open":294637199.8350367,"high":295252176.6074871,"low":294523750.6775388,"close":294697923.63618124},{"time":1788767100,"open":294748856.2820613,"high":295585841.666624,"low":294647347.61046994,"close":294971252.88557714},{"time":1788767160,"open":294971252.88557714,"high":295518901.414114,"low":294699522.83988756,"close":294915750.768923},{"time":1788767220,"open":294915750.768923,"high":295500306.8995279,"low":294746811.2279401,"close":294986591.17089415},{"time":1788767280,"open":294986591.17089415,"high":295567247.15203786,"low":294761504.6694745,"close":294982480.92161393},{"time":1788767340,"open":294982480.92161393,"high":295533777.0257829,"low":294832771.4796756,"close":295056477.3307026},{"time":1788767400,"open":295056501.941768,"high":295563552.9024799,"low":294767086.18907726,"close":295004509.62612414},{"time":1788767460,"open":295004509.62612414,"high":295619336.4508912,"low":294755125.9181219,"close":295040134.1003079},{"time":1788767520,"open":295040134.1003079,"high":295782968.1928977,"low":294909551.6576988,"close":295139778.97333723},{"time":1788767580,"open":295139778.97333723,"high":295708590.1283493,"low":294896383.0946743,"close":295151801.96296066},{"time":1788767640,"open":295151801.96296066,"high":295548677.2895702,"low":294815180.1966611,"close":295015913.7025395},{"time":1788767700,"open":294784271.23866916,"high":295528427.5491512,"low":294615691.333914,"close":294878907.8625741},{"time":1788767760,"open":294878907.8625741,"high":295506131.64997864,"low":294697848.2266452,"close":294933491.5617408},{"time":1788767820,"open":294933491.5617408,"high":295472687.80121976,"low":294796001.09176934,"close":294938140.1285533},{"time":1788767880,"open":294938140.1285533,"high":295457823.86843807,"low":294795224.3570625,"close":294952978.2278954},{"time":1788767940,"open":294952978.2278954,"high":295569303.3643009,"low":294786521.96205187,"close":294985790.79306835},{"time":1788768000,"open":294985770.7692591,"high":295706774.66978025,"low":294820708.2741177,"close":295026272.54778177},{"time":1788768060,"open":295026272.54778177,"high":295506111.5908483,"low":294857031.48007894,"close":295030025.6854619},{"time":1788768120,"open":295030025.6854619,"high":295595295.18148476,"low":294849378.2751398,"close":295053472.31786317},{"time":1788768180,"open":295053472.31786317,"high":295673330.8232916,"low":294932259.25630623,"close":295148984.02816063},{"time":1788768240,"open":295148984.02816063,"high":295714206.6356666,"low":294936659.0200402,"close":295161001.0659102},{"time":1788768300,"open":295024904.1226563,"high":295548140.4564792,"low":294801393.41354424,"close":295020385.8166751},{"time":1788768360,"open":295020385.8166751,"high":295674425.62036455,"low":294860295.0238947,"close":295104579.4368184},{"time":1788768420,"open":295104579.4368184,"high":295566711.8041094,"low":294916180.1776687,"close":295072398.7952373},{"time":1788768480,"open":295072398.7952373,"high":295626140.116526,"low":294954856.650891,"close":295142845.8609533},{"time":1788768540,"open":295142845.8609533,"high":295707854.0460989,"low":294972142.1537922,"close":295203636.2454892},{"time":1788768600,"open":295203646.4539345,"high":295707864.2719806,"low":294988198.7958785,"close":295206227.60585725},{"time":1788768660,"open":295206227.60585725,"high":295730149.8899075,"low":294987229.4106475,"close":295182802.4977755},{"time":1788768720,"open":295182802.4977755,"high":295674435.84509027,"low":294949399.27535385,"close":295129221.26086485},{"time":1788768780,"open":295129221.26086485,"high":295540722.1375289,"low":294985870.22291744,"close":295125780.470645},{"time":1788768840,"open":295125780.470645,"high":295629864.6092365,"low":294944770.5635441,"close":295119328.29184675},{"time":1788768900,"open":295177170.99464273,"high":295661802.3924657,"low":294977905.15516186,"close":295156240.27915454},{"time":1788768960,"open":295156240.27915454,"high":295680377.38067925,"low":294975238.5626699,"close":295186960.65789056},{"time":1788769020,"open":295186960.65789056,"high":295594932.434897,"low":295034402.1965809,"close":295178164.356235},{"time":1788769080,"open":295178164.356235,"high":295665517.39010847,"low":295031945.0054728,"close":295165166.0056531},{"time":1788769140,"open":295165166.0056531,"high":295840122.27931565,"low":295004828.37515855,"close":295238961.4004079},{"time":1788769200,"open":295238966.2015041,"high":295769542.1338285,"low":295024187.4215743,"close":295266682.30997896},{"time":1788769260,"open":295266682.30997896,"high":295565217.2601569,"low":295010992.93714184,"close":295161218.79956645},{"time":1788769320,"open":295161218.79956645,"high":295646947.20962554,"low":294993152.95962286,"close":295132169.5613937},{"time":1788769380,"open":295132169.5613937,"high":295717532.1659848,"low":295049610.88070595,"close":295212427.6295144},{"time":1788769440,"open":295212427.6295144,"high":295684097.1866568,"low":294995786.1745898,"close":295166116.2680715},{"time":1788769500,"open":295193280.87225187,"high":295689017.4238383,"low":295006995.78980315,"close":295165916.4667109},{"time":1788769560,"open":295165916.4667109,"high":295900791.7810514,"low":295047289.8479488,"close":295242107.5211087},{"time":1788769620,"open":295242107.5211087,"high":295874784.4038498,"low":295101950.4739483,"close":295291418.63128525},{"time":1788769680,"open":295291418.63128525,"high":295774470.23464364,"low":295005861.2253822,"close":295226696.4241157},{"time":1788769740,"open":295226696.4241157,"high":295637002.66943514,"low":295013683.31113523,"close":295166990.0481914},{"time":1788769800,"open":295166991.43167937,"high":295778186.9605965,"low":295059073.08040714,"close":295217805.7054418},{"time":1788769860,"open":295217805.7054418,"high":295685303.4701554,"low":295087111.5569397,"close":295247050.3563465},{"time":1788769920,"open":295247050.3563465,"high":295859924.4321847,"low":295153824.8960363,"close":295354283.30251396},{"time":1788769980,"open":295354283.30251396,"high":295882216.46989053,"low":295056954.8314322,"close":295275409.04019016},{"time":1788770040,"open":295275409.04019016,"high":295841347.73409647,"low":295156447.76724917,"close":295286669.99956226},{"time":1788770100,"open":295320577.53429526,"high":295827014.00082195,"low":295182132.0515593,"close":295357939.6909762},{"time":1788770160,"open":295357939.6909762,"high":295771277.50711465,"low":295031414.1071064,"close":295230441.9740294},{"time":1788770220,"open":295230441.9740294,"high":295644941.45471144,"low":294945642.6719004,"close":295118469.19104546},{"time":1788770280,"open":295118469.19104546,"high":295696962.1821716,"low":294952476.637805,"close":295123397.879197},{"time":1788770340,"open":295123397.879197,"high":295715541.01340735,"low":294938499.56012684,"close":295131539.4291437},{"time":1788770400,"open":295131504.2305256,"high":295819547.1876506,"low":294984789.5967337,"close":295190147.4566927},{"time":1788770460,"open":295190147.4566927,"high":295752663.40317875,"low":295089679.2975389,"close":295248148.84803206},{"time":1788770520,"open":295248148.84803206,"high":295815831.4218466,"low":295105184.57294524,"close":295262284.3881954},{"time":1788770580,"open":295262284.3881954,"high":295343264.7180456,"low":295102839.84999824,"close":295257423.48041725},{"time":1788770640,"open":295257423.48041725,"high":295291611.182219,"low":295126294.1005496,"close":295257143.6638899},{"time":1788770700,"open":295280774.4395106,"high":295716876.826405,"low":295096884.3504497,"close":295274344.21850044},{"time":1788770760,"open":295274344.21850044,"high":295776333.8375038,"low":295102589.43610007,"close":295263089.2829864},{"time":1788770820,"open":295263089.2829864,"high":295824642.6590216,"low":295126216.5387884,"close":295300945.2240094},{"time":1788770880,"open":295300945.2240094,"high":295373770.93985724,"low":295181903.67621505,"close":295319759.27975893},{"time":1788770940,"open":295319759.27975893,"high":295731741.0791797,"low":294928479.1695997,"close":295202129.48558885},{"time":1788771000,"open":295202105.04585975,"high":295750296.91003424,"low":294986620.02942795,"close":295196657.64259887},{"time":1788771060,"open":295196657.64259887,"high":295642531.08633953,"low":294993121.9085817,"close":295185546.5311636},{"time":1788771120,"open":295185546.5311636,"high":295731716.5956041,"low":294954034.7501935,"close":295168658.6920277},{"time":1788771180,"open":295168658.6920277,"high":295687123.8409718,"low":294881241.08190525,"close":295083738.5572838},{"time":1788771240,"open":295083738.5572838,"high":295623950.7719094,"low":294956213.7795928,"close":295125733.2989612},{"time":1788771300,"open":294903855.7911814,"high":295475964.0833883,"low":294730088.12724704,"close":294942180.88932544},{"time":1788771360,"open":294942180.88932544,"high":295509383.5055133,"low":294759460.75023574,"close":294942857.24722904},{"time":1788771420,"open":294942857.24722904,"high":295394272.16263837,"low":294767882.3613125,"close":294944283.7135225},{"time":1788771480,"open":294944283.7135225,"high":295520523.3128883,"low":294773565.8953581,"close":294972354.60749656},{"time":1788771540,"open":294972354.60749656,"high":295442544.66126335,"low":294746705.05367446,"close":294944726.6860004},{"time":1788771600,"open":294944736.6104276,"high":295501966.91044044,"low":294760344.34738076,"close":294945991.63039637},{"time":1788771660,"open":294945991.63039637,"high":295357149.4096927,"low":294769240.3992943,"close":294945262.6484088},{"time":1788771720,"open":294945262.6484088,"high":295420274.9869417,"low":294759294.739368,"close":294953288.392627},{"time":1788771780,"open":294953288.392627,"high":295685405.5572772,"low":294774456.8541425,"close":294973642.3403875},{"time":1788771840,"open":294973642.3403875,"high":295576232.2954393,"low":294770512.2263071,"close":294975312.4112021},{"time":1788771900,"open":294860074.48485714,"high":295282592.3156582,"low":294600348.3339918,"close":294777942.33089715},{"time":1788771960,"open":294777942.33089715,"high":295264033.222718,"low":294585454.9669032,"close":294774003.8318508},{"time":1788772020,"open":294774003.8318508,"high":295405082.3290635,"low":294560899.6308733,"close":294738897.113028},{"time":1788772080,"open":294738897.113028,"high":295830617.28669953,"low":294689948.9408406,"close":294915885.798473},{"time":1788772140,"open":294915885.798473,"high":295690892.36034244,"low":294841745.93309784,"close":295087259.76319367},{"time":1788772200,"open":295087264.2388083,"high":295557271.3739163,"low":294961360.0878515,"close":295130201.14872664},{"time":1788772260,"open":295130201.14872664,"high":295739150.4874888,"low":294971785.1824284,"close":295170282.28996503},{"time":1788772320,"open":295170282.28996503,"high":295616660.4722257,"low":294881035.57595474,"close":295088093.03449196},{"time":1788772380,"open":295088093.03449196,"high":295698320.48240113,"low":294929923.9818989,"close":295140651.8823161},{"time":1788772440,"open":295140651.8823161,"high":295594389.5603597,"low":294962969.56427044,"close":295162707.2444349},{"time":1788772500,"open":295179983.72450966,"high":295570858.91273606,"low":294972660.5180344,"close":295132351.6487052},{"time":1788772560,"open":295132351.6487052,"high":295715628.3130199,"low":294938882.5013889,"close":295153153.6642593},{"time":1788772620,"open":295153153.6642593,"high":295622827.41540205,"low":294921204.78115547,"close":295115608.4505478},{"time":1788772680,"open":295115608.4505478,"high":295630251.48721147,"low":294996337.86467755,"close":295171133.51740146},{"time":1788772740,"open":295171133.51740146,"high":295626539.45130676,"low":294972681.33648646,"close":295145029.0569956},{"time":1788772800,"open":295144986.16255397,"high":295563391.88567674,"low":294938088.0832765,"close":295129948.17048067},{"time":1788772860,"open":295129948.17048067,"high":295552255.779581,"low":294857381.2254136,"close":295072207.795813},{"time":1788772920,"open":295072207.795813,"high":295422334.541798,"low":294834818.6234732,"close":295019113.5147426},{"time":1788772980,"open":295019113.5147426,"high":295422334.541798,"low":294839500.18181264,"close":295019906.9664654},{"time":1788773040,"open":295019906.9664654,"high":295478015.0722764,"low":294715681.8680029,"close":294968759.764998},{"time":1788773100,"open":295250906.58960724,"high":295612025.5737645,"low":294953198.1900241,"close":295066550.55012214},{"time":1788773160,"open":295066550.55012214,"high":295690052.88066554,"low":294907547.82353795,"close":295130954.9805717},{"time":1788773220,"open":295130954.9805717,"high":295797804.87590986,"low":295036964.30091095,"close":295254050.70187986},{"time":1788773280,"open":295254050.70187986,"high":295786658.11778116,"low":295128359.1049927,"close":295328868.7736855},{"time":1788773340,"open":295328868.7736855,"high":295768080.18756664,"low":295102671.2197603,"close":295198844.6758634},{"time":1788773400,"open":295198847.0021194,"high":295756935.76009184,"low":294993781.9359252,"close":295241657.09476334},{"time":1788773460,"open":295241657.09476334,"high":295675192.8665037,"low":294963415.4890993,"close":295168101.1025629},{"time":1788773520,"open":295168101.1025629,"high":295649183.7639984,"low":294976226.8029118,"close":295192987.13685817},{"time":1788773580,"open":295192987.13685817,"high":295630605.8336375,"low":294993262.5133821,"close":295200925.1228555},{"time":1788773640,"open":295200925.1228555,"high":295593449.9729156,"low":294838854.258347,"close":295096751.3749565},{"time":1788773700,"open":295225585.0391791,"high":295610984.23955303,"low":294895937.47838557,"close":295099705.29650396},{"time":1788773760,"open":295099705.29650396,"high":295698301.7075374,"low":294838942.00010526,"close":295057858.45102614},{"time":1788773820,"open":295057858.45102614,"high":295439992.6611183,"low":294655088.26605564,"close":294934698.23070294},{"time":1788773880,"open":294934698.23070294,"high":295480881.95161355,"low":294676759.921157,"close":294896421.41458637},{"time":1788773940,"open":294896421.41458637,"high":295525488.4503357,"low":294763965.5495427,"close":294967492.01929915},{"time":1788774000,"open":294967481.288281,"high":295518043.28283423,"low":294854795.54145265,"close":295033670.80800855},{"time":1788774060,"open":295033670.80800855,"high":295529194.907109,"low":294871003.15105474,"close":295071836.2230046},{"time":1788774120,"open":295071836.2230046,"high":295480871.2019181,"low":294828100.4323804,"close":295035847.4530672},{"time":1788774180,"open":295035847.4530672,"high":295480871.2019181,"low":294843489.1832007,"close":295039433.1316581},{"time":1788774240,"open":295039433.1316581,"high":295499457.2423762,"low":294880595.0069759,"close":295063439.99390936},{"time":1788774300,"open":294981871.2754542,"high":295380606.18438,"low":294773832.10168976,"close":294968320.1522423},{"time":1788774360,"open":294968320.1522423,"high":295592428.4722646,"low":294755021.01927686,"close":294977665.82958937},{"time":1788774420,"open":294977665.82958937,"high":295547834.30639416,"low":294792041.4314155,"close":295010860.32703644},{"time":1788774480,"open":295010860.32703644,"high":295198617.15702647,"low":294895766.88572556,"close":295070858.6768107},{"time":1788774540,"open":295070858.6768107,"high":295510672.5015021,"low":294890566.9112937,"close":295074328.3432788},{"time":1788774600,"open":295074263.41996896,"high":295618376.6926614,"low":294889668.1534694,"close":295096569.1095316},{"time":1788774660,"open":295096569.1095316,"high":295700132.64543563,"low":294753309.0484674,"close":295111378.6791268},{"time":1788774720,"open":295111378.6791268,"high":295328514.67828,"low":294629409.60402167,"close":294881238.2785667},{"time":1788774780,"open":294881238.2785667,"high":295343379.3969662,"low":294585943.25152916,"close":294779760.20221937},{"time":1788774840,"open":294779760.20221937,"high":295313649.9595938,"low":294526820.1241171,"close":294712657.5054235},{"time":1788774900,"open":294768057.9421393,"high":295343145.22388357,"low":294609057.28064823,"close":294810808.41638577},{"time":1788774960,"open":294810808.41638577,"high":295302259.5632057,"low":294651703.49998677,"close":294835819.5309491},{"time":1788775020,"open":294835819.5309491,"high":295402615.27577865,"low":294655830.65782136,"close":294860389.9671292},{"time":1788775080,"open":294860389.9671292,"high":295302259.5632057,"low":294617801.3253038,"close":294871370.56414264},{"time":1788775140,"open":294871370.56414264,"high":295276241.41550165,"low":294563947.54681826,"close":294736430.1870904},{"time":1788775200,"open":294736400.3319306,"high":295454621.64327514,"low":294572069.19763386,"close":294906749.9879263},{"time":1788775260,"open":294906749.9879263,"high":295491790.4219446,"low":294670904.1383146,"close":294929368.42345434},{"time":1788775320,"open":294929368.42345434,"high":295424886.62033963,"low":294673135.6758626,"close":294886646.17720634},{"time":1788775380,"open":294886646.17720634,"high":295510374.8112793,"low":294710026.93809146,"close":294950572.31077325},{"time":1788775440,"open":294950572.31077325,"high":295491790.4219446,"low":294866043.00051665,"close":295054152.0650506},{"time":1788775500,"open":295143501.7478588,"high":295573836.6255949,"low":294930452.6786272,"close":295133685.1762341},{"time":1788775560,"open":295133685.1762341,"high":295685376.72847503,"low":294920285.5015956,"close":295145920.4601635},{"time":1788775620,"open":295145920.4601635,"high":295592426.64274156,"low":294901876.9452147,"close":295139260.14779377},{"time":1788775680,"open":295139260.14779377,"high":295596144.6461709,"low":294774880.0361125,"close":295059625.1054972},{"time":1788775740,"open":295059625.1054972,"high":295581272.63245356,"low":294696008.9995962,"close":294876104.04531187},{"time":1788775800,"open":294876032.8459548,"high":295439917.1666288,"low":294747177.8192218,"close":294972609.7464813},{"time":1788775860,"open":294972609.7464813,"high":295510559.21472937,"low":294813217.55061126,"close":294993557.3895539},{"time":1788775920,"open":294993557.3895539,"high":295689023.33624655,"low":294870938.7311369,"close":295129548.45994055},{"time":1788775980,"open":295129548.45994055,"high":295510559.21472937,"low":294849808.6685201,"close":294997614.0196067},{"time":1788776040,"open":294997614.0196067,"high":295495687.2046029,"low":294868899.8793814,"close":295086537.3624772},{"time":1788776100,"open":295102689.704784,"high":295589944.26978135,"low":294840347.8639276,"close":295102189.39598125},{"time":1788776160,"open":295102189.39598125,"high":295619689.91815186,"low":294870635.0033935,"close":295039192.9891905},{"time":1788776220,"open":295039192.9891905,"high":295860138.70838386,"low":294907930.4890187,"close":295168810.5956759},{"time":1788776280,"open":295168810.5956759,"high":295749827.12977284,"low":294978650.27886677,"close":295213092.5118577},{"time":1788776340,"open":295213092.5118577,"high":295671744.80280024,"low":294990811.00311637,"close":295135214.8273936},{"time":1788776400,"open":295135204.44360554,"high":295697761.84154385,"low":295005434.02225715,"close":295249158.8018902},{"time":1788776460,"open":295249158.8018902,"high":295708916.4592903,"low":295009127.41135556,"close":295272027.60754657},{"time":1788776520,"open":295272027.60754657,"high":295653143.3705579,"low":294996300.13744456,"close":295254075.79821473},{"time":1788776580,"open":295254075.79821473,"high":295682889.0178819,"low":294993040.2039047,"close":295229360.30587685},{"time":1788776640,"open":295229360.30587685,"high":295649425.16464245,"low":294848576.61056715,"close":295194709.9277662},{"time":1788776700,"open":295587789.5468239,"high":296128742.89228296,"low":295267969.8261456,"close":295668097.4237817},{"time":1788776760,"open":295668097.4237817,"high":296165974.4628592,"low":295219284.17846954,"close":295496195.1968047},{"time":1788776820,"open":295496195.1968047,"high":296106403.9499372,"low":295381734.8307169,"close":295604429.7653839},{"time":1788776880,"open":295604429.7653839,"high":296102680.7928796,"low":295437387.8915005,"close":295683043.78476983},{"time":1788776940,"open":295683043.78476983,"high":296098957.63582194,"low":295411794.55036676,"close":295679129.00364393},{"time":1788777000,"open":295679122.44498783,"high":296057996.34112793,"low":295405843.7975303,"close":295655346.2341027},{"time":1788777060,"open":295655346.2341027,"high":296087781.59692824,"low":295435868.53216463,"close":295671907.54896635},{"time":1788777120,"open":295671907.54896635,"high":296046826.87020284,"low":295422003.8909083,"close":295657715.06729704},{"time":1788777180,"open":295657715.06729704,"high":296046826.87020284,"low":295371315.76140094,"close":295629838.4007961},{"time":1788777240,"open":295629838.4007961,"high":296139905.7945788,"low":295352857.6516602,"close":295628277.7813053},{"time":1788777300,"open":295607411.5667414,"high":296059437.1610173,"low":295367107.89974904,"close":295626471.57904905},{"time":1788777360,"open":295626471.57904905,"high":296022208.2191682,"low":295272986.7131331,"close":295563342.2235222},{"time":1788777420,"open":295563342.2235222,"high":296122726.3621608,"low":295274971.22558653,"close":295572554.0168514},{"time":1788777480,"open":295572554.0168514,"high":296066882.94938713,"low":295337426.8982764,"close":295509474.5966696},{"time":1788777540,"open":295509474.5966696,"high":296018485.32498324,"low":295328204.17430043,"close":295582762.9481655},{"time":1788777600,"open":295582742.2345214,"high":296089199.5653613,"low":295345894.18623525,"close":295637909.9949806},{"time":1788777660,"open":295637909.9949806,"high":296107814.0349814,"low":295426664.25179905,"close":295674494.4487974},{"time":1788777720,"open":295674494.4487974,"high":296118982.71675354,"low":295423453.1843538,"close":295684295.0681441},{"time":1788777780,"open":295684295.0681441,"high":296141320.08029765,"low":295441801.93383163,"close":295690563.1751771},{"time":1788777840,"open":295690563.1751771,"high":296167380.3377658,"low":295446933.92986715,"close":295708930.27230316},{"time":1788777900,"open":295614379.5915322,"high":296083848.18174523,"low":295372015.5412782,"close":295659784.6850062},{"time":1788777960,"open":295659784.6850062,"high":296057796.25684613,"low":295214011.6264001,"close":295644339.25184387},{"time":1788778020,"open":295644339.25184387,"high":295979640.4821489,"low":295299206.4518751,"close":295564598.35338956},{"time":1788778080,"open":295564598.35338956,"high":295920093.22523665,"low":295234751.2758437,"close":295499684.97435933},{"time":1788778140,"open":295499684.97435933,"high":295894041.30033755,"low":295212360.6477218,"close":295445005.3303057},{"time":1788778200,"open":295445005.10072917,"high":295923814.6988451,"low":295213772.11501336,"close":295459461.2418383},{"time":1788778260,"open":295459461.2418383,"high":296139673.50498414,"low":295247161.78105646,"close":295611592.7499606},{"time":1788778320,"open":295611592.7499606,"high":296001970.4734816,"low":295255262.09230095,"close":295567824.5059},{"time":1788778380,"open":295567824.5059,"high":296016857.2876981,"low":295322440.664588,"close":295574347.19735944},{"time":1788778440,"open":295574347.19735944,"high":296001970.4734816,"low":295262160.15462315,"close":295530559.61923176},{"time":1788778500,"open":295369798.66107017,"high":295844672.759088,"low":294994614.2668412,"close":295299348.2047985},{"time":1788778560,"open":295299348.2047985,"high":295710764.3135064,"low":294848965.40889955,"close":295204893.6571325},{"time":1788778620,"open":295204893.6571325,"high":295584295.22601277,"low":294874201.6839761,"close":295131644.5751919},{"time":1788778680,"open":295131644.5751919,"high":295543378.7565295,"low":294898773.83280385,"close":295164193.0763196},{"time":1788778740,"open":295164193.0763196,"high":295576855.8679249,"low":294904817.14512414,"close":295168157.0787096},{"time":1788778800,"open":295168174.9013245,"high":295580593.3944861,"low":294864869.1474764,"close":295163549.2380325},{"time":1788778860,"open":295163549.2380325,"high":295725660.8859588,"low":294857692.92426515,"close":295178160.69232756},{"time":1788778920,"open":295178160.69232756,"high":295550835.9603379,"low":294810003.63173604,"close":295107174.0534631},{"time":1788778980,"open":295107174.0534631,"high":295442965.2615505,"low":294679130.24730355,"close":295013335.01858765},{"time":1788779040,"open":295013335.01858765,"high":295457843.97862464,"low":294690455.2574826,"close":294966140.7662342},{"time":1788779100,"open":295059116.64602655,"high":295580741.6614729,"low":294829657.64069057,"close":295113876.7803208},{"time":1788779160,"open":295113876.7803208,"high":295562137.40275484,"low":294806371.8006134,"close":295118711.0886858},{"time":1788779220,"open":295118711.0886858,"high":295513766.3300878,"low":294765182.0518313,"close":295077325.9390723},{"time":1788779280,"open":295077325.9390723,"high":295491441.219626,"low":294652415.46239394,"close":295010364.9327799},{"time":1788779340,"open":295010364.9327799,"high":295532370.58880585,"low":294690088.54881066,"close":295013452.2273821},{"time":1788779400,"open":295013444.31123537,"high":295584454.5817478,"low":294778260.9667252,"close":295075159.0363206},{"time":1788779460,"open":295075159.0363206,"high":295774218.0155805,"low":294801466.74145824,"close":295234707.02157015},{"time":1788779520,"open":295234707.02157015,"high":295785380.57051176,"low":295076259.7411739,"close":295342440.22990435},{"time":1788779580,"open":295342440.22990435,"high":295777938.8672242,"low":295071244.268348,"close":295344790.51938844},{"time":1788779640,"open":295344790.51938844,"high":295885843.5648938,"low":295093245.4104312,"close":295397147.92600137},{"time":1788779700,"open":295398427.652912,"high":295842474.9957838,"low":295077373.552091,"close":295389025.7982898},{"time":1788779760,"open":295389025.7982898,"high":295439505.01701355,"low":295097236.29643863,"close":295383045.7246253},{"time":1788779820,"open":295383045.7246253,"high":295838754.12802047,"low":295113905.0772771,"close":295311694.82128507},{"time":1788779880,"open":295311694.82128507,"high":295846195.86354715,"low":295154572.8956613,"close":295434440.7464969},{"time":1788779940,"open":295434440.7464969,"high":295968984.49973756,"low":295171936.4316695,"close":295473236.9303851},{"time":1788780000,"open":295473245.21047604,"high":295991318.00092655,"low":295255283.6403129,"close":295517816.02833664},{"time":1788780060,"open":295517816.02833664,"high":296095502.3012198,"low":295272813.4479798,"close":295531589.8413843},{"time":1788780120,"open":295531589.8413843,"high":296054572.75467604,"low":295332815.71709925,"close":295615796.1780211},{"time":1788780180,"open":295615796.1780211,"high":296009922.3402646,"low":295313517.5798673,"close":295376758.87836516},{"time":1788780240,"open":295376758.87836516,"high":296009922.3402646,"low":295300644.4373445,"close":295399903.45064133},{"time":1788780300,"open":295399931.3867206,"high":295998787.7293751,"low":295337906.60307133,"close":295576095.25469875},{"time":1788780360,"open":295576095.25469875,"high":296073205.0937651,"low":295335160.5593359,"close":295610179.7343796},{"time":1788780420,"open":295610179.7343796,"high":296017392.0704726,"low":295521060.5453836,"close":295600140.4782008},{"time":1788780480,"open":295600140.4782008,"high":295969020.7836191,"low":295293613.12181836,"close":295566452.46861213},{"time":1788780540,"open":295566452.46861213,"high":295969020.7836191,"low":295518225.6853209,"close":295570421.15171206},{"time":1788780600,"open":295570269.3119694,"high":296091657.3272736,"low":295354194.34439903,"close":295596502.0734332},{"time":1788780660,"open":295596502.0734332,"high":296013519.1348051,"low":295232502.0181554,"close":295533063.41293323},{"time":1788780720,"open":295533063.41293323,"high":296102819.92619765,"low":295271462.5877,"close":295600979.35142833},{"time":1788780780,"open":295600979.35142833,"high":296058169.53050137,"low":295341119.75153184,"close":295608826.4764196},{"time":1788780840,"open":295608826.4764196,"high":296024681.7337292,"low":295335237.52873594,"close":295592628.1230819},{"time":1788780900,"open":295570967.1798279,"high":296032753.8788622,"low":295324992.9605825,"close":295543164.2017223},{"time":1788780960,"open":295543164.2017223,"high":295958342.0059821,"low":295196109.51754373,"close":295334443.31819266},{"time":1788781020,"open":295334443.31819266,"high":295984386.16149014,"low":295191034.4627088,"close":295432790.5795017},{"time":1788781080,"open":295432790.5795017,"high":295835562.41572994,"low":295169257.53415173,"close":295278738.66013986},{"time":1788781140,"open":295278738.66013986,"high":295861606.571238,"low":295171750.52284855,"close":295415223.8778247},{"time":1788781200,"open":295415283.3957843,"high":295880269.1510992,"low":295153850.57850903,"close":295413840.6133151},{"time":1788781260,"open":295413840.6133151,"high":295869107.36791843,"low":295226222.3060482,"close":295460753.6212672},{"time":1788781320,"open":295460753.6212672,"high":295954681.03897125,"low":295224016.5633707,"close":295450070.14633745},{"time":1788781380,"open":295450070.14633745,"high":295887710.3398864,"low":295169506.20386446,"close":295411423.222108},{"time":1788781440,"open":295411423.222108,"high":295839342.6127696,"low":295154320.1832584,"close":295402531.8186017},{"time":1788781500,"open":295438910.1276566,"high":295924148.39783406,"low":295200760.2977839,"close":295452036.52132976},{"time":1788781560,"open":295452036.52132976,"high":295849727.3462672,"low":295160542.5746098,"close":295441602.8808702},{"time":1788781620,"open":295441602.8808702,"high":295994848.3968226,"low":295158855.0986399,"close":295436626.6747284},{"time":1788781680,"open":295436626.6747284,"high":296043222.08034104,"low":295117360.8050445,"close":295361224.9031734},{"time":1788781740,"open":295361224.9031734,"high":295939032.60814744,"low":295165972.83397216,"close":295470051.49008703},{"time":1788781800,"open":295469973.1193219,"high":295842206.7716138,"low":295159155.6650581,"close":295417746.20139575},{"time":1788781860,"open":295417746.20139575,"high":295875696.2359361,"low":295156026.1928549,"close":295410517.45679706},{"time":1788781920,"open":295410517.45679706,"high":295920348.8550325,"low":295035898.6155264,"close":295359117.21946424},{"time":1788781980,"open":295359117.21946424,"high":295920348.8550325,"low":295109736.93821436,"close":295443382.3364606},{"time":1788782040,"open":295443382.3364606,"high":295909185.7002584,"low":295203226.84405047,"close":295499195.71435297},{"time":1788782100,"open":295753901.1138753,"high":296108380.6062138,"low":295464520.6423675,"close":295716271.0958128},{"time":1788782160,"open":295716271.0958128,"high":296156795.9725654,"low":295413300.03393894,"close":295651350.41660655},{"time":1788782220,"open":295651350.41660655,"high":296063689.4988124,"low":295362022.44643325,"close":295639680.13568735},{"time":1788782280,"open":295639680.13568735,"high":296216384.1157673,"low":295358672.7535385,"close":295672192.3266652},{"time":1788782340,"open":295672192.3266652,"high":296134450.41886467,"low":295476820.4238624,"close":295774344.769261},{"time":1788782400,"open":295774346.8958706,"high":296194040.6916938,"low":295489329.96428293,"close":295759097.03122944},{"time":1788782460,"open":295759097.03122944,"high":296179143.6557862,"low":295445832.6443835,"close":295736635.6600966},{"time":1788782520,"open":295736635.6600966,"high":296182867.9147631,"low":295432878.1975334,"close":295733637.5738779},{"time":1788782580,"open":295733637.5738779,"high":296112106.994202,"low":295398082.8002354,"close":295705537.0057279},{"time":1788782640,"open":295705537.0057279,"high":296141901.0660172,"low":295433690.0899049,"close":295702335.01799476},{"time":1788782700,"open":295861570.6870235,"high":296342362.35069436,"low":295603089.7897692,"close":295882194.9456521},{"time":1788782760,"open":295882194.9456521,"high":296569664.4845767,"low":295652785.3852187,"close":296018877.9547743},{"time":1788782820,"open":296018877.9547743,"high":296603200.8649855,"low":295828259.8901572,"close":296140086.4946899},{"time":1788782880,"open":296140086.4946899,"high":296573390.74906653,"low":295902762.9731637,"close":296161335.3916136},{"time":1788782940,"open":296161335.3916136,"high":296543580.63314754,"low":295835016.6025863,"close":296110081.27723205},{"time":1788783000,"open":296110077.5567316,"high":296506314.2627698,"low":295824126.2699594,"close":296096506.9787533},{"time":1788783060,"open":296096506.9787533,"high":296476504.1472254,"low":295772517.5312126,"close":296063509.20538384},{"time":1788783120,"open":296063509.20538384,"high":296424336.4450226,"low":295740257.9800974,"close":296010564.1196105},{"time":1788783180,"open":296010564.1196105,"high":296442967.7672379,"low":295706073.08654696,"close":295858221.192432},{"time":1788783240,"open":295858221.192432,"high":296383347.536149,"low":295623487.1222789,"close":295968020.0139787},{"time":1788783300,"open":295947033.93615246,"high":296313894.00592834,"low":295609601.8578276,"close":295904487.82675236},{"time":1788783360,"open":295904487.82675236,"high":296302716.0052491,"low":295582333.3484882,"close":295856447.6426627},{"time":1788783420,"open":295856447.6426627,"high":296269182.0032114,"low":295585461.80483186,"close":295852431.0158621},{"time":1788783480,"open":295852431.0158621,"high":296276634.0036642,"low":295599506.6475441,"close":295868902.0070588},{"time":1788783540,"open":295868902.0070588,"high":296515098.0181548,"low":295605115.96708924,"close":296014153.1656863},{"time":1788783600,"open":296014135.29799485,"high":296552340.1202409,"low":295831589.88070697,"close":296120599.22118527},{"time":1788783660,"open":296120599.22118527,"high":296705106.12030286,"low":295867801.5608297,"close":296178019.9371928},{"time":1788783720,"open":296178019.9371928,"high":296570970.1202485,"low":295868322.0275523,"close":296161636.59492403},{"time":1788783780,"open":296161636.59492403,"high":296541162.1202364,"low":295799042.2216891,"close":296100781.90460294},{"time":1788783840,"open":296100781.90460294,"high":296526258.1202304,"low":295817023.4174646,"close":296106076.2507673},{"time":1788783900,"open":296319252.22606313,"high":296803124.1994266,"low":296070171.14656276,"close":296360275.0796427},{"time":1788783960,"open":296360275.0796427,"high":297154135.1628714,"low":296141661.15414196,"close":296458026.514717},{"time":1788784020,"open":296458026.514717,"high":296903798.6259766,"low":296166526.70344,"close":296440563.4277954},{"time":1788784080,"open":296440563.4277954,"high":296933628.08569515,"low":296222540.07892597,"close":296484121.95407087},{"time":1788784140,"open":296484121.95407087,"high":296888883.8961174,"low":296215052.23432046,"close":296482125.61826193},{"time":1788784200,"open":296482158.9379427,"high":296885188.5786271,"low":296164096.811412,"close":296442052.9737609},{"time":1788784260,"open":296442052.9737609,"high":296862816.48132396,"low":296166974.3966916,"close":296449130.9523822},{"time":1788784320,"open":296449130.9523822,"high":296885188.5786271,"low":296131652.9869585,"close":296428913.1698367},{"time":1788784380,"open":296428913.1698367,"high":296836715.70113695,"low":296136923.81645703,"close":296409480.8423814},{"time":1788784440,"open":296409480.8423814,"high":296892645.9443948,"low":296101639.8139684,"close":296405734.6152604},{"time":1788784500,"open":296380571.80789334,"high":296848799.9698846,"low":296078656.5538213,"close":296392942.16926795},{"time":1788784560,"open":296392942.16926795,"high":296766775.91030914,"low":296082047.6681646,"close":296363940.3447532},{"time":1788784620,"open":296363940.3447532,"high":296759319.1776204,"low":296054731.94975,"close":296358042.3280551},{"time":1788784680,"open":296358042.3280551,"high":296740677.34589875,"low":296016781.2051027,"close":296329468.95367754},{"time":1788784740,"open":296329468.95367754,"high":296703393.68245536,"low":295945886.8406617,"close":296174804.7913001},{"time":1788784800,"open":296174808.83074814,"high":296613916.9356281,"low":295948265.2770552,"close":296212629.39466804},{"time":1788784860,"open":296212629.39466804,"high":296759323.22504044,"low":295921347.4737868,"close":296221601.18385553},{"time":1788784920,"open":296221601.18385553,"high":296699669.36271745,"low":296001641.3856255,"close":296255386.3722277},{"time":1788784980,"open":296255386.3722277,"high":296699669.36271745,"low":296001335.4585159,"close":296260519.8202728},{"time":1788785040,"open":296260519.8202728,"high":296295543.261922,"low":296000159.7766779,"close":296259782.1182946},{"time":1788785100,"open":296281754.27221054,"high":296669473.14019984,"low":296024525.52958614,"close":296283952.1142325},{"time":1788785160,"open":296283952.1142325,"high":296803704.2849626,"low":296024511.5608484,"close":296309462.4074248},{"time":1788785220,"open":296309462.4074248,"high":296848447.9998835,"low":296079764.3963791,"close":296371543.66687304},{"time":1788785280,"open":296371543.66687304,"high":296926749.5009951,"low":296103568.21022654,"close":296431567.01136744},{"time":1788785340,"open":296431567.01136744,"high":296915563.57226485,"low":296213127.0884479,"close":296502072.1697373},{"time":1788785400,"open":296502069.0767465,"high":296945389.6179302,"low":296179425.59890705,"close":296463288.63716596},{"time":1788785460,"open":296463288.63716596,"high":297101992.6185197,"low":296289565.3172501,"close":296555025.1223694},{"time":1788785520,"open":296555025.1223694,"high":297154193.61871624,"low":296328219.1035753,"close":296599953.06193167},{"time":1788785580,"open":296599953.06193167,"high":297228766.47613984,"low":296347576.46788263,"close":296687778.4533693},{"time":1788785640,"open":296687778.4533693,"high":297228766.47613984,"low":296464027.4261503,"close":296793436.47033197},{"time":1788785700,"open":296645168.0136656,"high":297169723.26646835,"low":296340809.80696917,"close":296646516.1229403},{"time":1788785760,"open":296646516.1229403,"high":297039285.9608296,"low":296306385.198814,"close":296596252.5426181},{"time":1788785820,"open":296596252.5426181,"high":297121275.124374,"low":296344741.7481723,"close":296632353.08058244},{"time":1788785880,"open":296632353.08058244,"high":297110094.78389066,"low":296397381.75609577,"close":296678596.373729},{"time":1788785940,"open":296678596.373729,"high":297421467.9535518,"low":296348558.23046046,"close":296680893.4841546},{"time":1788786000,"open":296680886.7278524,"high":297139902.25842416,"low":296300919.38303846,"close":296620000.99567294},{"time":1788786060,"open":296620000.99567294,"high":296968470.37491727,"low":296240435.72580135,"close":296537017.8465947},{"time":1788786120,"open":296537017.8465947,"high":296879027.6530876,"low":296118789.18987375,"close":296356995.0851673},{"time":1788786180,"open":296356995.0851673,"high":296815672.3917916,"low":296105458.18071485,"close":296375208.7009265},{"time":1788786240,"open":296375208.7009265,"high":297069093.43697566,"low":296144098.8301489,"close":296508908.97174454},{"time":1788786300,"open":296523193.0747593,"high":296982776.61697143,"low":296050738.55740726,"close":296431552.046286},{"time":1788786360,"open":296431552.046286,"high":296919418.30358136,"low":296126411.0045629,"close":296426438.7714736},{"time":1788786420,"open":296426438.7714736,"high":296923145.26319253,"low":296116643.7344483,"close":296401048.0520947},{"time":1788786480,"open":296401048.0520947,"high":296818790.39407945,"low":296093679.2463945,"close":296299200.2228352},{"time":1788786540,"open":296299200.2228352,"high":296952960.940082,"low":296133600.2274473,"close":296487077.3621144},{"time":1788786600,"open":296487105.02242243,"high":297210148.88101673,"low":296239690.40300953,"close":296630830.76933295},{"time":1788786660,"open":296630830.76933295,"high":297221329.76089334,"low":296378240.4237964,"close":296738207.65915394},{"time":1788786720,"open":296738207.65915394,"high":297016346.96315485,"low":296233522.6998611,"close":296569945.07386035},{"time":1788786780,"open":296569945.07386035,"high":296964169.5237305,"low":296238351.00928485,"close":296511820.8227454},{"time":1788786840,"open":296511820.8227454,"high":297184060.16130453,"low":296285734.25544816,"close":296614533.8497314},{"time":1788786900,"open":296412923.994973,"high":297045378.45212346,"low":296197186.2182902,"close":296488598.7673903},{"time":1788786960,"open":296488598.7673903,"high":296870330.3957108,"low":296072836.6461944,"close":296392799.9974675},{"time":1788787020,"open":296392799.9974675,"high":296773495.300674,"low":296047476.2080362,"close":296352701.9586591},{"time":1788787080,"open":296352701.9586591,"high":296844259.4085855,"low":296049527.8427025,"close":296370888.9477803},{"time":1788787140,"open":296370888.9477803,"high":296892676.9561039,"low":296164252.93444735,"close":296369806.9866059},{"time":1788787200,"open":296369892.24179405,"high":296941179.9231498,"low":296233701.0022978,"close":296489195.85452884},{"time":1788787260,"open":296489195.85452884,"high":297000770.768007,"low":296232638.88134915,"close":296511582.9046175},{"time":1788787320,"open":296511582.9046175,"high":296937455.49534625,"low":296233682.302449,"close":296498185.4559613},{"time":1788787380,"open":296498185.4559613,"high":297004495.19581056,"low":296221247.21750706,"close":296483633.48076576},{"time":1788787440,"open":296483633.48076576,"high":297023117.3348284,"low":296257018.5830869,"close":296569581.148217},{"time":1788787500,"open":296628758.32295,"high":297022782.27213335,"low":296323894.82759964,"close":296591010.3531097},{"time":1788787560,"open":296591010.3531097,"high":296996706.0753302,"low":296336379.0774862,"close":296574455.6194271},{"time":1788787620,"open":296574455.6194271,"high":297007881.5882458,"low":296232098.62968963,"close":296412906.84607244},{"time":1788787680,"open":296412906.84607244,"high":296974355.04949886,"low":296259314.8124774,"close":296538061.8514301},{"time":1788787740,"open":296538061.8514301,"high":297082385.00768346,"low":296263719.140142,"close":296570651.18296903},{"time":1788787800,"open":296570681.8647924,"high":297048889.200233,"low":296210405.5100279,"close":296560373.81091917},{"time":1788787860,"open":296560373.81091917,"high":296996736.80123115,"low":296234092.80842084,"close":296538142.69315296},{"time":1788787920,"open":296538142.69315296,"high":296933408.88815755,"low":295986579.46042067,"close":296385555.1128184},{"time":1788787980,"open":296385555.1128184,"high":296598143.46600306,"low":295759973.1857607,"close":296108638.9766897},{"time":1788788040,"open":296108638.9766897,"high":296437961.09764034,"low":295442105.09207,"close":295865906.58400965},{"time":1788788100,"open":295760185.47931904,"high":296153291.2499812,"low":295191192.28329843,"close":295560531.36061466},{"time":1788788160,"open":295560531.36061466,"high":295993166.11922705,"low":295077420.6071994,"close":295431609.91297823},{"time":1788788220,"open":295431609.91297823,"high":296049023.7229785,"low":295007783.3399398,"close":295351254.1466153},{"time":1788788280,"open":295351254.1466153,"high":296130948.2084806,"low":295263145.35426575,"close":295580098.4990993},{"time":1788788340,"open":295580098.4990993,"high":296130948.2084806,"low":295415895.8995124,"close":295679317.2818483},{"time":1788788400,"open":295679354.27539814,"high":296119813.73638767,"low":295150262.771407,"close":295519206.31080157},{"time":1788788460,"open":295519206.31080157,"high":296008098.51490766,"low":295185112.371865,"close":295491284.08704615},{"time":1788788520,"open":295491284.08704615,"high":295993203.15204364,"low":295185212.23044103,"close":295499941.8133741},{"time":1788788580,"open":295499941.8133741,"high":295955964.74488366,"low":295219550.0374114,"close":295509518.77240705},{"time":1788788640,"open":295509518.77240705,"high":295941069.38201964,"low":295241549.3658947,"close":295513819.9436748},{"time":1788788700,"open":295444565.9816905,"high":295894053.10187924,"low":295119101.7343098,"close":295411327.97272414},{"time":1788788760,"open":295411327.97272414,"high":295819593.74127585,"low":295009170.12398505,"close":295339534.9816737},{"time":1788788820,"open":295339534.9816737,"high":295733965.47658193,"low":294962570.1401057,"close":295260377.30823684},{"time":1788788880,"open":295260377.30823684,"high":295774918.1249138,"low":295056220.6390411,"close":295342900.8693033},{"time":1788788940,"open":295342900.8693033,"high":295774918.1249138,"low":295048275.51817614,"close":295337003.53993315},{"time":1788789000,"open":295337038.0938946,"high":295734000.07698727,"low":294962892.7403674,"close":295253903.28690773},{"time":1788789060,"open":295253903.28690773,"high":295715385.2346585,"low":295002526.8978695,"close":295281344.92653555},{"time":1788789120,"open":295281344.92653555,"high":295797290.54090506,"low":294981004.52805936,"close":295278285.0902557},{"time":1788789180,"open":295278285.0902557,"high":295961101.1533981,"low":295088569.2386885,"close":295416198.022689},{"time":1788789240,"open":295416198.022689,"high":296057898.33350766,"low":295242608.0948401,"close":295573116.42395127},{"time":1788789300,"open":295616884.81826085,"high":296053332.757297,"low":295287330.4164289,"close":295599706.763851},{"time":1788789360,"open":295599706.763851,"high":296004927.00039095,"low":295217611.8928528,"close":295528511.80225986},{"time":1788789420,"open":295528511.80225986,"high":295956521.24348485,"low":295243256.2103391,"close":295518992.073917},{"time":1788789480,"open":295518992.073917,"high":295956521.24348485,"low":295225656.9366004,"close":295505640.33324426},{"time":1788789540,"open":295505640.33324426,"high":295904391.9668168,"low":295176873.25929576,"close":295459296.26075166},{"time":1788789600,"open":295459309.1321638,"high":295963981.17640656,"low":295086855.7723914,"close":295425018.27857757},{"time":1788789660,"open":295425018.27857757,"high":295975151.73617923,"low":295206479.24038583,"close":295488560.3636253},{"time":1788789720,"open":295488560.3636253,"high":296004939.89557296,"low":295234385.93639165,"close":295541154.7114259},{"time":1788789780,"open":295541154.7114259,"high":296004939.89557296,"low":295315554.9755623,"close":295571780.8678682},{"time":1788789840,"open":295571780.8678682,"high":295952810.61663395,"low":295091442.1184466,"close":295435485.718423},{"time":1788789900,"open":295550716.19107723,"high":295926693.9198398,"low":295022599.3371226,"close":295375070.9690128},{"time":1788789960,"open":295375070.9690128,"high":295773970.0583686,"low":294636733.1718352,"close":295036053.1245348},{"time":1788790020,"open":295036053.1245348,"high":295964738.912081,"low":294485967.8138766,"close":294891419.9076873},{"time":1788790080,"open":294891419.9076873,"high":295397747.8630373,"low":294456417.43041134,"close":294774373.6622941},{"time":1788790140,"open":294774373.6622941,"high":295267373.8349522,"low":294422968.96544844,"close":294742866.8280915},{"time":1788790200,"open":294742854.1071132,"high":295522714.7727802,"low":294511507.38209695,"close":294859188.2742466},{"time":1788790260,"open":294859188.2742466,"high":295505759.3038314,"low":294662656.5287959,"close":295000673.734281},{"time":1788790320,"open":295000673.734281,"high":295386560.19758385,"low":294597940.0131575,"close":294921480.5282634},{"time":1788790380,"open":294921480.5282634,"high":295274811.0354768,"low":294435569.1977412,"close":294740337.57000774},{"time":1788790440,"open":294740337.57000774,"high":295319510.70031965,"low":294456878.98032635,"close":294821752.91892904},{"time":1788790500,"open":294781453.78458416,"high":295331527.471305,"low":294512210.32190245,"close":294792031.5982832},{"time":1788790560,"open":294792031.5982832,"high":295398326.3404921,"low":294536580.32729244,"close":294872201.90356827},{"time":1788790620,"open":294872201.90356827,"high":295428122.04372776,"low":294496939.4428525,"close":294914310.7834677},{"time":1788790680,"open":294914310.7834677,"high":295245623.3614098,"low":294328011.2097055,"close":294534686.1110894},{"time":1788790740,"open":294534686.1110894,"high":295152511.7887986,"low":294436216.9448292,"close":294693144.14653957},{"time":1788790800,"open":294693140.71164745,"high":295107814.79421973,"low":294273795.655178,"close":294511978.3202885},{"time":1788790860,"open":294511978.3202885,"high":295037049.99986005,"low":294145765.2735452,"close":294506794.09623957},{"time":1788790920,"open":294506794.09623957,"high":295085468.0170535,"low":294209605.95361835,"close":294557143.0586269},{"time":1788790980,"open":294557143.0586269,"high":295014703.2226938,"low":294210442.3265859,"close":294542774.7148556},{"time":1788791040,"open":294542774.7148556,"high":295018427.68555486,"low":294198695.3841197,"close":294492808.4758744},{"time":1788791100,"open":294340496.1406292,"high":294895623.79137033,"low":294070292.2704832,"close":294396281.11845696},{"time":1788791160,"open":294396281.11845696,"high":294940294.23009706,"low":294200605.9082973,"close":294478534.9222502},{"time":1788791220,"open":294478534.9222502,"high":294884456.1816886,"low":294018504.6443736,"close":294345578.53599226},{"time":1788791280,"open":294345578.53599226,"high":294873288.57200694,"low":294096176.3972134,"close":294383300.8820607},{"time":1788791340,"open":294383300.8820607,"high":294776502.62143224,"low":293972593.94590575,"close":294287345.3064197},{"time":1788791400,"open":294287327.2838032,"high":294746704.27819836,"low":293870703.7019559,"close":294209330.2838149},{"time":1788791460,"open":294209330.2838149,"high":294869547.97717386,"low":293866934.2205014,"close":294228153.6827625},{"time":1788791520,"open":294228153.6827625,"high":294925386.02216274,"low":293945926.827195,"close":294280962.54118735},{"time":1788791580,"open":294280962.54118735,"high":294664808.47888136,"low":293869043.8708693,"close":294242670.19596833},{"time":1788791640,"open":294242670.19596833,"high":294850935.2955109,"low":293845617.06063396,"close":294190331.74033207},{"time":1788791700,"open":294000559.1843133,"high":294664456.7408023,"low":293810837.1209152,"close":294110980.87600815},{"time":1788791760,"open":294110980.87600815,"high":294597494.3099704,"low":293770542.89363456,"close":294057823.24919766},{"time":1788791820,"open":294057823.24919766,"high":294727699.036588,"low":293867310.7431289,"close":294052388.33593124},{"time":1788791880,"open":294052388.33593124,"high":294556572.824462,"low":293811177.84565556,"close":294055726.46844876},{"time":1788791940,"open":294055726.46844876,"high":294500770.7987687,"low":293779365.1118716,"close":293990473.5780932},{"time":1788792000,"open":293990481.59086925,"high":294493338.55515784,"low":293682144.67009586,"close":293941828.5569829},{"time":1788792060,"open":293941828.5569829,"high":294351973.41954863,"low":293645871.2244853,"close":293966658.52714294},{"time":1788792120,"open":293966658.52714294,"high":294497058.6903055,"low":293489682.80524915,"close":293858966.82481205},{"time":1788792180,"open":293858966.82481205,"high":294586341.93384814,"low":293698777.3498549,"close":293976957.89159584},{"time":1788792240,"open":293976957.89159584,"high":294616103.015029,"low":293732534.09091514,"close":294029605.79033065},{"time":1788792300,"open":293856061.1064395,"high":294334391.9205938,"low":293503574.018248,"close":293778019.0021269},{"time":1788792360,"open":293778019.0021269,"high":294457083.92136914,"low":293573459.49126697,"close":293859141.1761998},{"time":1788792420,"open":293859141.1761998,"high":294352981.61768097,"low":293517671.46508926,"close":293794814.8862346},{"time":1788792480,"open":293794814.8862346,"high":294393878.9512727,"low":293595566.5191241,"close":293836809.6940658},{"time":1788792540,"open":293836809.6940658,"high":294460801.86078656,"low":293661352.1867557,"close":293970625.80904573},{"time":1788792600,"open":293970575.81027395,"high":294460751.7786452,"low":293760734.4781999,"close":294001363.8160224},{"time":1788792660,"open":294001363.8160224,"high":294538828.493132,"low":293777243.89128774,"close":294010403.4184781},{"time":1788792720,"open":294010403.4184781,"high":294862289.1674343,"low":293799147.9913089,"close":294263507.83284974},{"time":1788792780,"open":294263507.83284974,"high":294973827.3309868,"low":294162581.0392731,"close":294426000.9904014},{"time":1788792840,"open":294426000.9904014,"high":295167160.1478112,"low":294347076.9194885,"close":294634146.74251276},{"time":1788792900,"open":294720003.01532286,"high":295137882.05259514,"low":294340171.9558792,"close":294628252.2769384},{"time":1788792960,"open":294628252.2769384,"high":295089534.7641126,"low":294399717.0039499,"close":294547444.8947825},{"time":1788793020,"open":294547444.8947825,"high":295059782.5865849,"low":294349778.3418169,"close":294555027.22202486},{"time":1788793080,"open":294555027.22202486,"high":294981683.1205747,"low":294290640.445237,"close":294511587.68927246},{"time":1788793140,"open":294511587.68927246,"high":294922178.76551926,"low":294263446.8012196,"close":294474934.1621535},{"time":1788793200,"open":294474924.3338471,"high":294966797.1870879,"low":294187771.47619516,"close":294413809.3230682},{"time":1788793260,"open":294413809.3230682,"high":294911011.8560853,"low":294102901.2620039,"close":294331796.18191785},{"time":1788793320,"open":294331796.18191785,"high":294937045.0105532,"low":294102156.4960802,"close":294350686.82730347},{"time":1788793380,"open":294350686.82730347,"high":294773408.0396123,"low":294018567.6601011,"close":294275683.1153959},{"time":1788793440,"open":294275683.1153959,"high":294706465.64240927,"low":293983595.20786834,"close":294221592.2210098},{"time":1788793500,"open":294251299.78711814,"high":294684150.60013354,"low":293925966.21652144,"close":294174673.84352565},{"time":1788793560,"open":294174673.84352565,"high":294516777.70918447,"low":293712514.8192431,"close":294007823.76191014},{"time":1788793620,"open":294007823.76191014,"high":294583726.8655641,"low":293765447.55882734,"close":294080705.9470124},{"time":1788793680,"open":294080705.9470124,"high":294483303.1309946,"low":293818903.3845969,"close":294023396.31185675},{"time":1788793740,"open":294023396.31185675,"high":294628359.63648385,"low":293896760.8385629,"close":294119579.00576395},{"time":1788793800,"open":294119606.03893757,"high":294673019.4914426,"low":293902392.50784844,"close":294137225.53767747},{"time":1788793860,"open":294137225.53767747,"high":294602350.93099105,"low":293861580.17209625,"close":294095374.1919002},{"time":1788793920,"open":294095374.1919002,"high":294483330.1975989,"low":293812658.36941993,"close":294024599.719132},{"time":1788793980,"open":294024599.719132,"high":294516804.77886546,"low":293851883.8928884,"close":294073237.2928376},{"time":1788794040,"open":294073237.2928376,"high":294505646.58510995,"low":293761396.45188534,"close":294005823.75299954},{"time":1788794100,"open":293862340.3995588,"high":294365636.8864019,"low":293506040.2400536,"close":293799323.56075644},{"time":1788794160,"open":293799323.56075644,"high":294235521.49033934,"low":293514679.581546,"close":293746611.6502654},{"time":1788794220,"open":293746611.6502654,"high":294242956.65582865,"low":293429187.14940864,"close":293694139.85898566},{"time":1788794280,"open":293694139.85898566,"high":294424945.34441656,"low":292395210.2859985,"close":293443310.3129643},{"time":1788794340,"open":293443310.3129643,"high":294741112.7436109,"low":293443310.3129643,"close":293980644.1852535},{"time":1788794400,"open":293980649.88663375,"high":294822905.2817078,"low":293698785.155623,"close":294071541.4830395},{"time":1788794460,"open":294071541.4830395,"high":294637026.14087075,"low":293689808.5779692,"close":294031593.53492564},{"time":1788794520,"open":294031593.53492564,"high":294484605.24538434,"low":293710138.16970253,"close":293967410.89066035},{"time":1788794580,"open":293967410.89066035,"high":294466017.3313006,"low":293756389.3992129,"close":293963519.32371294},{"time":1788794640,"open":293963519.32371294,"high":294558956.90171915,"low":293789847.64996,"close":294038531.8426847},{"time":1788794700,"open":294259523.9620046,"high":294802662.42085963,"low":293976247.361178,"close":294231714.73071206},{"time":1788794760,"open":294231714.73071206,"high":294787780.91341794,"low":293945237.9295962,"close":294222035.9460392},{"time":1788794820,"open":294222035.9460392,"high":294612923.2009775,"low":293932031.54390395,"close":294189215.4506713},{"time":1788794880,"open":294189215.4506713,"high":294668728.853884,"low":293865667.0108883,"close":294139549.9924644},{"time":1788794940,"open":294139549.9924644,"high":294531074.9100479,"low":293789944.30920976,"close":294002815.9290342},{"time":1788795000,"open":294002825.1729146,"high":294516202.66262794,"low":293572229.08885825,"close":293884518.6263656},{"time":1788795060,"open":293884518.6263656,"high":294356226.45259935,"low":293314806.221809,"close":293655428.5834829},{"time":1788795120,"open":293655428.5834829,"high":294214852.12745786,"low":293326804.0154772,"close":293538803.7592229},{"time":1788795180,"open":293538803.7592229,"high":294069757.42533886,"low":293141968.68857306,"close":293542862.54776394},{"time":1788795240,"open":293542862.54776394,"high":293995349.8857907,"low":292941019.8922122,"close":293321851.8358289},{"time":1788795300,"open":293137269.17780846,"high":293944192.69540495,"low":292891349.0501894,"close":293223547.9861299},{"time":1788795360,"open":293223547.9861299,"high":293914448.4089662,"low":292853179.9272712,"close":293181314.14646786},{"time":1788795420,"open":293181314.14646786,"high":293676494.11745596,"low":292672036.1335416,"close":293094529.05583155},{"time":1788795480,"open":293094529.05583155,"high":293609569.4729687,"low":292591856.22176135,"close":292998413.8443987},{"time":1788795540,"open":292998413.8443987,"high":293643031.7952123,"low":292651402.74351394,"close":292916734.39420766},{"time":1788795600,"open":292916752.93334097,"high":293561253.5874304,"low":292480677.38571227,"close":292863715.18965715},{"time":1788795660,"open":292863715.18965715,"high":293675649.5150543,"low":292366107.6239069,"close":292735101.39451635},{"time":1788795720,"open":292735101.39451635,"high":293675910.5961728,"low":292329199.58630496,"close":292684418.150583},{"time":1788795780,"open":292684418.150583,"high":293620742.1640731,"low":292575087.3146627,"close":292844711.3284567},{"time":1788795840,"open":292844711.3284567,"high":293583561.8036714,"low":292608865.6684919,"close":292823912.8560667},{"time":1788795900,"open":292843043.1906526,"high":293435419.2141474,"low":292486669.35323656,"close":292717671.56413054},{"time":1788795960,"open":292717671.56413054,"high":293427982.6562647,"low":292436831.9540888,"close":292719873.4131701},{"time":1788796020,"open":292719873.4131701,"high":293558122.4192118,"low":292554751.5540553,"close":292828813.4830758},{"time":1788796080,"open":292828813.4830758,"high":293665952.5085108,"low":292726672.6577565,"close":293042403.48941445},{"time":1788796140,"open":293042403.48941445,"high":293688262.1821589,"low":292902494.9493398,"close":293109714.4798416},{"time":1788796200,"open":293109711.7871319,"high":293758906.78337085,"low":292891323.7989088,"close":293133162.41804785},{"time":1788796260,"open":293133162.41804785,"high":293718005.71539176,"low":292834129.707276,"close":293102453.2351988},{"time":1788796320,"open":293102453.2351988,"high":293718005.71539176,"low":292877573.1651556,"close":293091208.7880085},{"time":1788796380,"open":293091208.7880085,"high":293580429.39582586,"low":292882333.1537543,"close":293103802.2966726},{"time":1788796440,"open":293103802.2966726,"high":293539528.3278468,"low":292877653.6092469,"close":293058141.03642666},{"time":1788796500,"open":293024715.593599,"high":293669633.5908896,"low":292687772.8568513,"close":293033273.785948},{"time":1788796560,"open":293033273.785948,"high":293424255.1734264,"low":292570098.78192174,"close":292822896.8753654},{"time":1788796620,"open":292822896.8753654,"high":293465151.5763369,"low":292541360.15213627,"close":292796210.33918774},{"time":1788796680,"open":292796210.33918774,"high":293673351.44569963,"low":292721595.48896194,"close":293087341.7149691},{"time":1788796740,"open":293087341.7149691,"high":293628737.18797904,"low":292771482.6089088,"close":292977117.4084275},{"time":1788796800,"open":292977160.12766725,"high":293814672.76983964,"low":292805053.8610388,"close":293135188.38511926},{"time":1788796860,"open":293135188.38511926,"high":293781212.0716703,"low":292997165.4743549,"close":293199505.4653962},{"time":1788796920,"open":293199505.4653962,"high":293885312.0215305,"low":293015649.35345376,"close":293248102.03776765},{"time":1788796980,"open":293248102.03776765,"high":293937361.9964606,"low":293146515.6100079,"close":293333664.3898675},{"time":1788797040,"open":293333664.3898675,"high":293900183.4429391,"low":292974632.1316015,"close":293263635.3681753},{"time":1788797100,"open":293135132.549363,"high":293697077.1751738,"low":292776928.0688151,"close":292942766.785479},{"time":1788797160,"open":292942766.785479,"high":293619036.4238145,"low":292895322.1191011,"close":293046654.3617903},{"time":1788797220,"open":293046654.3617903,"high":293563293.02998644,"low":292764862.87342495,"close":292885372.1797332},{"time":1788797280,"open":292885372.1797332,"high":293652482.4601114,"low":292885372.1797332,"close":293004819.0904432},{"time":1788797340,"open":293004819.0904432,"high":293741671.8902363,"low":292948551.9990342,"close":293128450.49330765},{"time":1788797400,"open":293128479.64303315,"high":293697106.3814456,"low":293001711.19313234,"close":293109951.4861329},{"time":1788797460,"open":293109951.4861329,"high":293619065.6223256,"low":293034683.92507786,"close":293097785.02746797},{"time":1788797520,"open":293097785.02746797,"high":293667376.56844753,"low":293035395.6079471,"close":293144278.8456413},{"time":1788797580,"open":293144278.8456413,"high":293674809.02169704,"low":293093317.32793224,"close":293192385.59335226},{"time":1788797640,"open":293192385.59335226,"high":293674809.02169704,"low":293106920.41627073,"close":293247154.3838421},{"time":1788797700,"open":293266762.56854236,"high":293620116.29957706,"low":293019418.0898449,"close":293139769.2420186},{"time":1788797760,"open":293139769.2420186,"high":293549503.2724308,"low":292838207.10056096,"close":292986895.41102993},{"time":1788797820,"open":292986895.41102993,"high":293608966.8742382,"low":292911718.68860173,"close":293005722.85911804},{"time":1788797880,"open":293005722.85911804,"high":293638698.6751419,"low":292951876.74293923,"close":293161024.7511703},{"time":1788797940,"open":293161024.7511703,"high":293642415.15025485,"low":293037854.3446763,"close":293137061.7058258},{"time":1788798000,"open":293137107.8440418,"high":293623878.9895212,"low":293022181.57402873,"close":293106071.04179716},{"time":1788798060,"open":293106071.04179716,"high":293579281.2811462,"low":292959251.1453005,"close":293058739.20413435},{"time":1788798120,"open":293058739.20413435,"high":293527250.62137544,"low":292857710.78471255,"close":292970037.2437174},{"time":1788798180,"open":292970037.2437174,"high":293627595.46521914,"low":292882925.2296278,"close":293032867.28733957},{"time":1788798240,"open":293032867.28733957,"high":293475219.9616046,"low":292832625.55925614,"close":292942529.42002916},{"time":1788798300,"open":293111254.03470963,"high":293603346.6085074,"low":292965064.07594633,"close":293058510.0979883},{"time":1788798360,"open":293058510.0979883,"high":293729779.56126136,"low":292945560.5787236,"close":293085462.56516695},{"time":1788798420,"open":293085462.56516695,"high":293592190.759735,"low":292915698.3645759,"close":293004957.96725386},{"time":1788798480,"open":293004957.96725386,"high":293711186.47997403,"low":292944748.9653964,"close":293094709.11397743},{"time":1788798540,"open":293094709.11397743,"high":293651688.6198545,"low":292960904.6386753,"close":293067051.0493199},{"time":1788798600,"open":293067053.7572508,"high":293692596.1123975,"low":293011227.5692887,"close":293118971.106283},{"time":1788798660,"open":293118971.106283,"high":293685158.87981385,"low":293043954.5665998,"close":293140964.9646101},{"time":1788798720,"open":293140964.9646101,"high":294057020.5089968,"low":293140964.9646101,"close":293427639.2111781},{"time":1788798780,"open":293427639.2111781,"high":293923150.32249093,"low":293279635.21014464,"close":293389155.2341643},{"time":1788798840,"open":293389155.2341643,"high":294064457.7415805,"low":293275122.02724093,"close":293449049.16130036},{"time":1788798900,"open":293415158.8757341,"high":294195281.9982681,"low":293315170.8178071,"close":293479230.58449733},{"time":1788798960,"open":293479230.58449733,"high":294049087.316935,"low":293435930.00911814,"close":293551909.0052393},{"time":1788799020,"open":293551909.0052393,"high":294316796.76874346,"low":293510157.9153103,"close":293691908.79578596},{"time":1788799080,"open":293691908.79578596,"high":294257305.7794527,"low":293604388.7384972,"close":293712417.75474024},{"time":1788799140,"open":293712417.75474024,"high":294313078.58191276,"low":293665916.62012583,"close":293764849.8252472},{"time":1788799200,"open":293764886.7292822,"high":294168106.2502057,"low":293631969.78035074,"close":293721936.9357922},{"time":1788799260,"open":293721936.9357922,"high":294294524.6183298,"low":293634576.23270303,"close":293750141.4797168},{"time":1788799320,"open":293750141.4797168,"high":294275933.68184096,"low":293392192.0329694,"close":293770140.29639244},{"time":1788799380,"open":293770140.29639244,"high":294249906.3707566,"low":293645389.82642496,"close":293765917.68322694},{"time":1788799440,"open":293765917.68322694,"high":294145797.1264191,"low":293599616.05629563,"close":293717601.57242984},{"time":1788799500,"open":293735299.07673526,"high":294289946.41626126,"low":293620831.7719711,"close":293742254.7372316},{"time":1788799560,"open":293742254.7372316,"high":294185830.8989807,"low":293597822.5509586,"close":293703654.84300226},{"time":1788799620,"open":293703654.84300226,"high":294100307.43835735,"low":293562504.33105135,"close":293639846.4580234},{"time":1788799680,"open":293639846.4580234,"high":294111462.67235166,"low":293527380.2780725,"close":293623438.3273736},{"time":1788799740,"open":293623438.3273736,"high":294029657.6230598,"low":293588666.3096446,"close":293642576.0485951},{"time":1788799800,"open":293642569.9388422,"high":294178387.95541626,"low":293543723.97147787,"close":293625645.5221836},{"time":1788799860,"open":293625645.5221836,"high":294174669.54416215,"low":293533466.58094454,"close":293623356.88100684},{"time":1788799920,"open":293623356.88100684,"high":294193261.6004326,"low":293623356.88100684,"close":293730361.99647486},{"time":1788799980,"open":293730361.99647486,"high":294219290.47921115,"low":293646900.26589394,"close":293742615.5181253},{"time":1788800040,"open":293742615.5181253,"high":294256474.59175193,"low":293635552.78772837,"close":293704699.0691852},{"time":1788800100,"open":293460420.7453064,"high":293959722.8880313,"low":293372759.82401145,"close":293469642.45069116},{"time":1788800160,"open":293469642.45069116,"high":293911423.7462416,"low":293360765.605168,"close":293440640.2430864},{"time":1788800220,"open":293440640.2430864,"high":293974584.16242814,"low":293348752.8371837,"close":293480787.60387075},{"time":1788800280,"open":293480787.60387075,"high":294019167.98561865,"low":293301235.49072963,"close":293444137.01914996},{"time":1788800340,"open":293444137.01914996,"high":294004306.7112218,"low":293330499.2700025,"close":293484717.9489666},{"time":1788800400,"open":293484734.9740657,"high":294019185.0417213,"low":293456012.3733772,"close":293523269.78325677},{"time":1788800460,"open":293523269.78325677,"high":293978316.53475916,"low":293399837.2234726,"close":293519364.63064367},{"time":1788800520,"open":293519364.63064367,"high":293967170.57831496,"low":293413306.0451769,"close":293505332.0674712},{"time":1788800580,"open":293505332.0674712,"high":294071199.50512755,"low":293441018.8131771,"close":293519115.1596961},{"time":1788800640,"open":293519115.1596961,"high":293963455.25950027,"low":293453882.1189084,"close":293528623.25941867},{"time":1788800700,"open":293724468.7386941,"high":294386376.52405876,"low":293659662.2216135,"close":293805003.8515226},{"time":1788800760,"open":293805003.8515226,"high":294393812.1194902,"low":293671397.05043083,"close":293852620.3761021},{"time":1788800820,"open":293852620.3761021,"high":294419836.7035003,"low":293771883.07959145,"close":293919080.823242},{"time":1788800880,"open":293919080.823242,"high":294501628.2532461,"low":293835465.8486036,"close":293913121.6723191},{"time":1788800940,"open":293913121.6723191,"high":294460732.4783732,"low":293853423.4362617,"close":293972809.60963035},{"time":1788801000,"open":293972868.498549,"high":294535147.43424255,"low":293872387.6191876,"close":293986778.52397674},{"time":1788801060,"open":293986778.52397674,"high":294785148.7982874,"low":293959879.13341767,"close":294032343.3549365},{"time":1788801120,"open":294032343.3549365,"high":294531429.63578206,"low":293958256.6471306,"close":294054910.54890656},{"time":1788801180,"open":294054910.54890656,"high":294605785.6049916,"low":293958256.6471306,"close":294088748.6458605},{"time":1788801240,"open":294088748.6458605,"high":294769368.7372525,"low":294088748.6458605,"close":294195322.85350263},{"time":1788801300,"open":294586174.67216885,"high":295015796.4306454,"low":294393049.6199145,"close":294520276.329369},{"time":1788801360,"open":294520276.329369,"high":295041855.5947149,"low":294432387.1087068,"close":294532201.61334664},{"time":1788801420,"open":294532201.61334664,"high":295023241.90609384,"low":294471507.98872024,"close":294564323.8956418},{"time":1788801480,"open":294564323.8956418,"high":295041855.5947149,"low":294503078.21840733,"close":294571923.8254289},{"time":1788801540,"open":294571923.8254289,"high":295004628.2174728,"low":294464179.0494438,"close":294538558.1122955},{"time":1788801600,"open":294538564.8804044,"high":295060476.0634377,"low":294513702.8794758,"close":294598756.94738173},{"time":1788801660,"open":294598756.94738173,"high":295120039.8683938,"low":294354211.6181947,"close":294530649.1490209},{"time":1788801720,"open":294530649.1490209,"high":295026971.4231499,"low":294376893.0988109,"close":294497213.6713685},{"time":1788801780,"open":294497213.6713685,"high":294993466.78286207,"low":294399250.21513563,"close":294520121.5744088},{"time":1788801840,"open":294520121.5744088,"high":294904121.07542795,"low":294330541.31098235,"close":294428424.6744357},{"time":1788801900,"open":294478781.2285484,"high":295021579.72991806,"low":294353183.2882212,"close":294466213.3477058},{"time":1788801960,"open":294466213.3477058,"high":294947112.23960954,"low":294381282.4525894,"close":294458967.7965134},{"time":1788802020,"open":294458967.7965134,"high":294958282.36315584,"low":294379154.8933739,"close":294490193.87011105},{"time":1788802080,"open":294490193.87011105,"high":295092323.84571123,"low":294401678.35311997,"close":294569740.31189775},{"time":1788802140,"open":294569740.31189775,"high":295103493.9692575,"low":294451997.2638049,"close":294575912.4028205},{"time":1788802200,"open":294575945.0329079,"high":294976931.91023755,"low":294462737.8767897,"close":294543691.1314507},{"time":1788802260,"open":294543691.1314507,"high":294932251.4111031,"low":294463032.42472416,"close":294541752.3527281},{"time":1788802320,"open":294541752.3527281,"high":294958315.0355982,"low":294419009.7091295,"close":294517207.14685225},{"time":1788802380,"open":294517207.14685225,"high":294980655.28516537,"low":294398237.66859066,"close":294512921.4249154},{"time":1788802440,"open":294512921.4249154,"high":294880124.1621131,"low":294322273.01601535,"close":294427436.4513221},{"time":1788802500,"open":294503924.21304154,"high":294923210.4453666,"low":294428279.4949493,"close":294490015.4901528},{"time":1788802560,"open":294490015.4901528,"high":295075908.47572803,"low":294350116.45601475,"close":294496623.24003434},{"time":1788802620,"open":294496623.24003434,"high":295053562.4225044,"low":294496623.24003434,"close":294596409.0539309},{"time":1788802680,"open":294596409.0539309,"high":295180190.0574383,"low":294526333.37727624,"close":294636385.8700965},{"time":1788802740,"open":294636385.8700965,"high":295187638.74184614,"low":294546526.64119154,"close":294682647.1300961},{"time":1788802800,"open":294682647.7710633,"high":295221158.4638201,"low":294548621.97181743,"close":294667617.48621964},{"time":1788802860,"open":294667617.48621964,"high":295243504.51709235,"low":294623374.20398206,"close":294707818.2058603},{"time":1788802920,"open":294707818.2058603,"high":295284472.28142476,"low":294620953.9809264,"close":294768269.60449964},{"time":1788802980,"open":294768269.60449964,"high":295250953.2015164,"low":294633351.76013327,"close":294760790.9227658},{"time":1788803040,"open":294760790.9227658,"high":295183915.0416997,"low":294656781.9810672,"close":294699317.73796856},{"time":1788803100,"open":294697430.55791783,"high":295249062.4889314,"low":294644578.7179832,"close":294742476.62877965},{"time":1788803160,"open":294742476.62877965,"high":295226716.5787577,"low":294673364.5484545,"close":294774118.1932568},{"time":1788803220,"open":294774118.1932568,"high":295290029.9909166,"low":294678605.9704732,"close":294776192.0756431},{"time":1788803280,"open":294776192.0756431,"high":295174576.1216856,"low":294635996.3461256,"close":294734392.6992129},{"time":1788803340,"open":294734392.6992129,"high":295278857.0358297,"low":294634440.49148494,"close":294729203.8732218},{"time":1788803400,"open":294729211.9190133,"high":295371973.0582252,"low":294729211.9190133,"close":294860225.5551598},{"time":1788803460,"open":294860225.5551598,"high":295465081.0198242,"low":294752573.00116026,"close":294914232.62607664},{"time":1788803520,"open":294914232.62607664,"high":295442735.10904044,"low":294792096.6733866,"close":294933781.918841},{"time":1788803580,"open":294933781.918841,"high":295368248.73976123,"low":294792197.30487806,"close":294866046.98916006},{"time":1788803640,"open":294866046.98916006,"high":295394318.969009,"low":294734179.1113413,"close":294898090.3768605},{"time":1788803700,"open":294826888.63494825,"high":295211294.8377132,"low":294633321.319071,"close":294714994.52251995},{"time":1788803760,"open":294714994.52251995,"high":295226188.5146931,"low":294691403.33929867,"close":294761663.1888985},{"time":1788803820,"open":294761663.1888985,"high":295188954.32224333,"low":294667329.23097104,"close":294721411.61853856},{"time":1788803880,"open":294721411.61853856,"high":295293210.06110257,"low":294631605.3476184,"close":294707408.54017687},{"time":1788803940,"open":294707408.54017687,"high":295248529.03016293,"low":294707408.54017687,"close":294766495.19655246},{"time":1788804000,"open":294766495.82712144,"high":295397466.4318806,"low":294704961.68780243,"close":294869959.5700781},{"time":1788804060,"open":294869959.5700781,"high":295308104.36981004,"low":294760932.3227537,"close":294843703.5753723},{"time":1788804120,"open":294843703.5753723,"high":295229912.56549835,"low":294648497.8378763,"close":294784153.047323},{"time":1788804180,"open":294784153.047323,"high":295174061.27670425,"low":294631882.05696565,"close":294717757.99169534},{"time":1788804240,"open":294717757.99169534,"high":295185231.5344631,"low":290783495.4301568,"close":294604561.7220485},{"time":1788804300,"open":294549440.68993866,"high":295126279.1354145,"low":294549440.68993866,"close":294657906.8213727},{"time":1788804360,"open":294657906.8213727,"high":295223069.92287517,"low":294542742.2148284,"close":294688720.3880238},{"time":1788804420,"open":294688720.3880238,"high":295334751.60071445,"low":294596439.2925234,"close":294723269.7364681},{"time":1788804480,"open":294723269.7364681,"high":295178397.2517395,"low":294492118.8071446,"close":294644789.5422692},{"time":1788804540,"open":294644789.5422692,"high":295189565.4195234,"low":294510976.9196756,"close":294620381.50678086},{"time":1788804600,"open":294620425.7480836,"high":295189609.7462969,"low":294542598.76137733,"close":294673137.025631},{"time":1788804660,"open":294673137.025631,"high":295211946.08521885,"low":294577020.8125971,"close":294706694.9818415},{"time":1788804720,"open":294706694.9818415,"high":295249173.3167555,"low":294674983.8228212,"close":294788509.56963265},{"time":1788804780,"open":294788509.56963265,"high":295249173.3167555,"low":294536658.1124208,"close":294713457.1714195},{"time":1788804840,"open":294713457.1714195,"high":295130046.17583835,"low":294578772.1908915,"close":294684952.25040007},{"time":1788804900,"open":294683918.5330732,"high":295177406.1284113,"low":294620182.0733101,"close":294653922.03364176},{"time":1788804960,"open":294653922.03364176,"high":295166237.9981268,"low":294627233.950837,"close":294712855.7573686},{"time":1788805020,"open":294712855.7573686,"high":295158792.5779372,"low":294570233.23419046,"close":294709232.3827808},{"time":1788805080,"open":294709232.3827808,"high":295140179.0274631,"low":294579965.79845667,"close":294691066.22944605},{"time":1788805140,"open":294691066.22944605,"high":295248137.62021285,"low":294583232.677614,"close":294747800.21947336},{"time":1788805200,"open":294747801.2518623,"high":295181129.8724128,"low":294652791.1584314,"close":294773681.6395919},{"time":1788805260,"open":294773681.6395919,"high":295181129.8724128,"low":294659008.3485983,"close":294734821.85061324},{"time":1788805320,"open":294734821.85061324,"high":295181129.8724128,"low":294546184.2878211,"close":294703965.77108043},{"time":1788805380,"open":294703965.77108043,"high":295047112.30852985,"low":294419856.6894369,"close":294613343.3619216},{"time":1788805440,"open":294613343.3619216,"high":294987548.9468041,"low":294446219.9325048,"close":294579747.366687},{"time":1788805500,"open":294447076.9878648,"high":295014699.3463933,"low":294352611.2175718,"close":294490696.3386141},{"time":1788805560,"open":294490696.3386141,"high":294955162.8103194,"low":294372700.53826505,"close":294471172.8051175},{"time":1788805620,"open":294471172.8051175,"high":294910510.40826404,"low":294284474.93811905,"close":294424971.56330925},{"time":1788805680,"open":294424971.56330925,"high":294847252.8386856,"low":294302249.4342843,"close":294414558.8404388},{"time":1788805740,"open":294414558.8404388,"high":294850973.87219024,"low":294322971.774263,"close":294419744.6491107},{"time":1788805800,"open":294419755.2132128,"high":294858426.5190416,"low":294275580.3680922,"close":294430658.2788383},{"time":1788805860,"open":294430658.2788383,"high":294821216.1826603,"low":294288608.05127364,"close":294380035.24408567},{"time":1788805920,"open":294380035.24408567,"high":294821216.1826603,"low":294214032.54071075,"close":294335145.9625969},{"time":1788805980,"open":294335145.9625969,"high":294724469.30806893,"low":294178618.8569681,"close":294302353.55165625},{"time":1788806040,"open":294302353.55165625,"high":294791447.91355526,"low":294140659.96523863,"close":294192546.03833455},{"time":1788806100,"open":294325095.56407773,"high":295035948.5816276,"low":294325095.56407773,"close":294473833.17654604},{"time":1788806160,"open":294473833.17654604,"high":295047116.71211785,"low":294406795.8918771,"close":294523978.6063993},{"time":1788806220,"open":294523978.6063993,"high":294946603.5377055,"low":294353236.5439695,"close":294466835.94295865},{"time":1788806280,"open":294466835.94295865,"high":294868426.62427366,"low":294331807.4867004,"close":294430651.214282},{"time":1788806340,"open":294430651.214282,"high":294887040.17509073,"low":294311295.2178338,"close":294440561.93375385},{"time":1788806400,"open":294440559.18467396,"high":294868423.871199,"low":294349272.9953719,"close":294453760.14091176},{"time":1788806460,"open":294453760.14091176,"high":294875869.2914563,"low":294342852.5234565,"close":294470614.0800556},{"time":1788806520,"open":294470614.0800556,"high":295084341.05866146,"low":294373473.27595115,"close":294523383.0434459},{"time":1788806580,"open":294523383.0434459,"high":295035945.8269889,"low":294378488.1843623,"close":294540798.8218203},{"time":1788806640,"open":294540798.8218203,"high":295095509.18904746,"low":294423373.0096878,"close":294584145.49423295},{"time":1788806700,"open":294158481.3300739,"high":294613346.15751046,"low":294068711.6628966,"close":294201318.19616246},{"time":1788806760,"open":294201318.19616246,"high":294598476.8337586,"low":294049903.2583229,"close":294181865.57406276},{"time":1788806820,"open":294181865.57406276,"high":294617063.48844844,"low":294024390.27526575,"close":294186086.9512822},{"time":1788806880,"open":294186086.9512822,"high":294709996.76189756,"low":294030986.96702254,"close":294202114.8356591},{"time":1788806940,"open":294202114.8356591,"high":294892145.9778579,"low":294076329.92239213,"close":294325933.92510337},{"time":1788807000,"open":294325940.6734575,"high":294888435.40817106,"low":294260516.86694485,"close":294409256.24852175},{"time":1788807060,"open":294409256.24852175,"high":294873566.08407825,"low":294204990.7359198,"close":294327301.20434713},{"time":1788807120,"open":294327301.20434713,"high":295122846.2468237,"low":294304959.839635,"close":294432024.65750843},{"time":1788807180,"open":294432024.65750843,"high":294903304.7322638,"low":294274609.8769967,"close":294438604.00122994},{"time":1788807240,"open":294438604.00122994,"high":294851262.0979391,"low":294350293.6447677,"close":294436448.8552361},{"time":1788807300,"open":294660581.75048006,"high":295075710.76011145,"low":294560411.5072413,"close":294693429.47866493},{"time":1788807360,"open":294693429.47866493,"high":295049669.6348269,"low":294363033.07885283,"close":294631293.04164636},{"time":1788807420,"open":294631293.04164636,"high":294964105.93746334,"low":294330847.18959737,"close":294464828.8477307},{"time":1788807480,"open":294464828.8477307,"high":295075710.76011145,"low":294407153.63573927,"close":294595787.61556935},{"time":1788807540,"open":294595787.61556935,"high":295008747.8665226,"low":294438261.8492435,"close":294545947.4639246},{"time":1788807600,"open":294545937.6103895,"high":295005017.83687484,"low":294444626.4062363,"close":294587028.6638936},{"time":1788807660,"open":294587028.6638936,"high":294930614.62426513,"low":294402907.94793004,"close":294555695.2799681},{"time":1788807720,"open":294555695.2799681,"high":294978976.7124614,"low":294389710.97025007,"close":294499720.3814877},{"time":1788807780,"open":294499720.3814877,"high":294893413.01796025,"low":294086844.9916647,"close":294413225.03218466},{"time":1788807840,"open":294413225.03218466,"high":295008737.9975053,"low":294340880.9395239,"close":294477229.68055105},{"time":1788807900,"open":293875164.3687553,"high":294379598.12226516,"low":293787748.164453,"close":293913045.51968294},{"time":1788807960,"open":293913045.51968294,"high":294364747.90355116,"low":293815761.8306679,"close":293925044.7992191},{"time":1788808020,"open":293925044.7992191,"high":294331334.91144466,"low":293784309.60665345,"close":293923575.2553203},{"time":1788808080,"open":293923575.2553203,"high":294327622.35676616,"low":293760535.62142676,"close":293870439.76797295},{"time":1788808140,"open":293870439.76797295,"high":294309059.58337367,"low":293698498.2423404,"close":293833404.1020286},{"time":1788808200,"open":293833457.4528177,"high":294353663.6847576,"low":293721893.8683316,"close":293860233.0038091},{"time":1788808260,"open":293860233.0038091,"high":294253424.69023794,"low":293744084.31806326,"close":293844655.07255316},{"time":1788808320,"open":293844655.07255316,"high":294245999.57953274,"low":293769707.9136292,"close":293844337.44058496},{"time":1788808380,"open":293844337.44058496,"high":294268274.9116483,"low":293749919.1649212,"close":293845694.858091},{"time":1788808440,"open":293845694.858091,"high":294257137.2455905,"low":293775954.1884657,"close":293862398.83745444},{"time":1788808500,"open":293948570.44466424,"high":294347138.24909633,"low":293863014.8960569,"close":293963116.16130805},{"time":1788808560,"open":293963116.16130805,"high":294451120.2815079,"low":293891218.91838396,"close":293986047.5995961},{"time":1788808620,"open":293986047.5995961,"high":294428838.41741973,"low":293862477.0366035,"close":293974498.45741576},{"time":1788808680,"open":293974498.45741576,"high":294428838.41741973,"low":293908120.88277626,"close":294011475.3614399},{"time":1788808740,"open":294011475.3614399,"high":294432552.0614344,"low":293897228.9449151,"close":293992714.1067906},{"time":1788808800,"open":293992702.60993564,"high":294439967.8351181,"low":293887661.1876608,"close":293988110.8088426},{"time":1788808860,"open":293988110.8088426,"high":294536522.5757244,"low":293906322.0851901,"close":294025747.07155234},{"time":1788808920,"open":294025747.07155234,"high":294621936.3847223,"low":294001377.271174,"close":294139564.0611258},{"time":1788808980,"open":294139564.0611258,"high":294607081.8092444,"low":294067448.60307,"close":294194171.0001486},{"time":1788809040,"open":294194171.0001486,"high":294718491.12532866,"low":294078323.7888137,"close":294198052.7409019},{"time":1788809100,"open":294259968.6561748,"high":294728514.6142592,"low":294120672.5357452,"close":294263989.65180296},{"time":1788809160,"open":294263989.65180296,"high":294643082.82936335,"low":294124166.85481685,"close":294209409.1374569},{"time":1788809220,"open":294209409.1374569,"high":294728514.6142592,"low":294136065.9154036,"close":294243083.9144794},{"time":1788809280,"open":294243083.9144794,"high":294698799.21081716,"low":294134675.4126465,"close":294250176.34956795},{"time":1788809340,"open":294250176.34956795,"high":294698799.21081716,"low":294115912.26894313,"close":294242567.1475029},{"time":1788809400,"open":294242547.88623494,"high":294787926.1241745,"low":294180853.62182194,"close":294284175.78023005},{"time":1788809460,"open":294284175.78023005,"high":294832499.22641975,"low":294187148.47016704,"close":294302982.61797464},{"time":1788809520,"open":294302982.61797464,"high":295293087.9496207,"low":294234844.7415436,"close":294585888.9266342},{"time":1788809580,"open":294585888.9266342,"high":295103652.26507837,"low":294463316.45158243,"close":294584378.9410665},{"time":1788809640,"open":294584378.9410665,"high":295432664.94130355,"low":294483938.5200309,"close":294650613.1560278},{"time":1788809700,"open":294626993.5515467,"high":295388268.9213384,"low":294548593.9928265,"close":294776184.7767299},{"time":1788809760,"open":294776184.7767299,"high":295347413.5195688,"low":294669208.7616517,"close":294832126.99553835},{"time":1788809820,"open":294832126.99553835,"high":295273130.9708969,"low":294640076.04858506,"close":294788451.31846994},{"time":1788809880,"open":294788451.31846994,"high":295180277.78505695,"low":294642592.57280236,"close":294753194.08482814},{"time":1788809940,"open":294753194.08482814,"high":295224847.3142601,"low":294633121.02922356,"close":294734706.322442},{"time":1788810000,"open":294734729.4632664,"high":295087447.7677348,"low":294607696.43465394,"close":294683851.4852606},{"time":1788810060,"open":294683851.4852606,"high":295124589.0449869,"low":294508336.4289415,"close":294652874.9042325},{"time":1788810120,"open":294652874.9042325,"high":295087447.7677348,"low":294538423.4311231,"close":294625566.88232344},{"time":1788810180,"open":294625566.88232344,"high":295050306.49048275,"low":294564072.10924476,"close":294652425.3335162},{"time":1788810240,"open":294652425.3335162,"high":295050306.49048275,"low":294571377.10929394,"close":294638750.1769725},{"time":1788810300,"open":294643374.02091646,"high":295114363.7692809,"low":294558640.18503034,"close":294654563.5335638},{"time":1788810360,"open":294654563.5335638,"high":295184933.3035089,"low":294522364.3688185,"close":294675649.92634434},{"time":1788810420,"open":294675649.92634434,"high":295054936.793089,"low":294558452.8168924,"close":294637206.31666625},{"time":1788810480,"open":294637206.31666625,"high":295054936.793089,"low":294558232.96648806,"close":294634812.0571991},{"time":1788810540,"open":294634812.0571991,"high":295188647.48952085,"low":294530591.72803414,"close":294663286.91404444},{"time":1788810600,"open":294663282.6429991,"high":295225785.0704422,"low":294624498.2297586,"close":294735975.48985523},{"time":1788810660,"open":294735975.48985523,"high":295203499.95469326,"low":294635826.8754837,"close":294741230.857959},{"time":1788810720,"open":294741230.857959,"high":295233213.44235855,"low":294654786.9024562,"close":294754229.01566225},{"time":1788810780,"open":294754229.01566225,"high":295240641.81427485,"low":294660277.6021576,"close":294758044.0469172},{"time":1788810840,"open":294758044.0469172,"high":295233213.44235855,"low":294615773.0535158,"close":294726880.0276352},{"time":1788810900,"open":294727012.52158785,"high":295110777.97221285,"low":294574466.3731012,"close":294738402.01854986},{"time":1788810960,"open":294738402.01854986,"high":295125634.7227243,"low":294587017.11996955,"close":294663753.4379402},{"time":1788811020,"open":294663753.4379402,"high":295136777.2856079,"low":294607497.71318316,"close":294697284.26800793},{"time":1788811080,"open":294697284.26800793,"high":295073636.09593415,"low":294562280.02436846,"close":294649055.993258},{"time":1788811140,"open":294649055.993258,"high":295207346.85053736,"low":294563132.9588519,"close":294683374.38270724},{"time":1788811200,"open":294683387.9117718,"high":295266787.40843195,"low":294625597.0785213,"close":294735746.78824973},{"time":1788811260,"open":294735746.78824973,"high":295166504.3378755,"low":294599754.0332363,"close":294728868.54445076},{"time":1788811320,"open":294728868.54445076,"high":295107077.3331013,"low":294576582.53277504,"close":294678488.2242333},{"time":1788811380,"open":294678488.2242333,"high":295114505.70869803,"low":294522773.9993155,"close":294643843.22910875},{"time":1788811440,"open":294643843.22910875,"high":295055078.7039239,"low":294491707.41558784,"close":294605354.1875698},{"time":1788811500,"open":294493064.8745851,"high":294820096.49742585,"low":294183823.11071765,"close":294352703.9441985},{"time":1788811560,"open":294352703.9441985,"high":294719851.6499259,"low":294136496.7225939,"close":294241897.68475515},{"time":1788811620,"open":294241897.68475515,"high":294556489.6762222,"low":294045686.0900723,"close":294138690.37711847},{"time":1788811680,"open":294138690.37711847,"high":294719851.6499259,"low":293987324.1983783,"close":294148065.9475909},{"time":1788811740,"open":294148065.9475909,"high":294660447.2958518,"low":294098927.63896674,"close":294214968.48472226},{"time":1788811800,"open":294215057.2144906,"high":294608557.33447766,"low":294033149.2204554,"close":294124415.4285623},{"time":1788811860,"open":294124415.4285623,"high":294593706.24148035,"low":294105724.8066156,"close":294180263.89866376},{"time":1788811920,"open":294180263.89866376,"high":294541727.4159897,"low":293965582.1633955,"close":294108246.07966477},{"time":1788811980,"open":294108246.07966477,"high":294582567.92173237,"low":294027836.3115456,"close":294107112.6379121},{"time":1788812040,"open":294107112.6379121,"high":294604844.56122833,"low":293991736.7776435,"close":294067441.1993526},{"time":1788812100,"open":293455150.0407862,"high":293943268.8954404,"low":293390806.5454356,"close":293501040.83901614},{"time":1788812160,"open":293501040.83901614,"high":293958089.0663033,"low":293388758.1180777,"close":293479179.205943},{"time":1788812220,"open":293479179.205943,"high":293958089.0663033,"low":293453927.7608957,"close":293515460.1490993},{"time":1788812280,"open":293515460.1490993,"high":294002549.5788921,"low":293468588.94812787,"close":293531374.21965945},{"time":1788812340,"open":293531374.21965945,"high":294032189.920618,"low":293531374.21965945,"close":293599879.1973697},{"time":1788812400,"open":293599888.4218289,"high":293987738.644674,"low":293430755.5230142,"close":293526065.681017},{"time":1788812460,"open":293526065.681017,"high":293958098.3020169,"low":293393924.1718718,"close":293480221.87080145},{"time":1788812520,"open":293480221.87080145,"high":293839536.9313884,"low":293283024.4606376,"close":293402541.76103795},{"time":1788812580,"open":293402541.76103795,"high":293769141.11757773,"low":293246049.58371013,"close":293313944.37750137},{"time":1788812640,"open":293313944.37750137,"high":293883997.4453741,"low":293254312.957524,"close":293374643.7764051},{"time":1788812700,"open":293713973.8948046,"high":294186823.4223177,"low":293655140.7657464,"close":293752652.1454421},{"time":1788812760,"open":293752652.1454421,"high":294149730.13982844,"low":293665028.16643006,"close":293674290.7591931},{"time":1788812820,"open":293674290.7591931,"high":294205370.06356233,"low":293671713.14964867,"close":293724134.4694216},{"time":1788812880,"open":293724134.4694216,"high":294186823.4223177,"low":293707548.23254275,"close":293760903.6263846},{"time":1788812940,"open":293760903.6263846,"high":294175695.4375709,"low":293711648.8738614,"close":293760118.3373148},{"time":1788813000,"open":293760104.21129,"high":294260995.83718514,"low":293715689.2082858,"close":293769943.2759522},{"time":1788813060,"open":293769943.2759522,"high":294227611.8845501,"low":293724970.1227185,"close":293794133.82845026},{"time":1788813120,"open":293794133.82845026,"high":294331473.0705257,"low":293706643.18040645,"close":293792085.0454087},{"time":1788813180,"open":293792085.0454087,"high":294257286.50911456,"low":293786802.3025089,"close":293834177.84290934},{"time":1788813240,"open":293834177.84290934,"high":294257286.50911456,"low":293740515.83165556,"close":293855339.0769573},{"time":1788813300,"open":294330226.36943966,"high":294740254.0171091,"low":294218813.7952141,"close":294301031.89272684},{"time":1788813360,"open":294301031.89272684,"high":294740254.0171091,"low":294177589.30868673,"close":294291102.3576301},{"time":1788813420,"open":294291102.3576301,"high":294695670.14638764,"low":294173811.9150973,"close":294255785.16300476},{"time":1788813480,"open":294255785.16300476,"high":294662232.2433465,"low":294197463.2329237,"close":294244700.0565293},{"time":1788813540,"open":294244700.0565293,"high":294314886.7372006,"low":294147048.8364307,"close":294233438.25740063},{"time":1788813600,"open":294233485.99601394,"high":294313819.8920799,"low":294185238.1486566,"close":294255119.66337717},{"time":1788813660,"open":294255119.66337717,"high":294755163.1306037,"low":294163728.1666873,"close":294261355.26976186},{"time":1788813720,"open":294261355.26976186,"high":294710579.2526486,"low":294133624.222751,"close":294261032.94423723},{"time":1788813780,"open":294261032.94423723,"high":294684571.99050814,"low":294124700.54878825,"close":294226304.57934177},{"time":1788813840,"open":294226304.57934177,"high":294610265.52724963,"low":294019495.1241308,"close":294124509.37095386},{"time":1788813900,"open":294657115.33844554,"high":295154917.2635634,"low":294486809.12034833,"close":294656906.5358909},{"time":1788813960,"open":294656906.5358909,"high":295207025.9766832,"low":294511466.9216299,"close":294689765.90855867},{"time":1788814020,"open":294689765.90855867,"high":295121418.80512923,"low":294614743.3537829,"close":294707822.8145406},{"time":1788814080,"open":294707822.8145406,"high":295311243.4029229,"low":294596906.0232355,"close":294748552.8561248},{"time":1788814140,"open":294748552.8561248,"high":295307521.35198575,"low":294650730.1458496,"close":294790854.03209245},{"time":1788814200,"open":294790854.27389663,"high":295285189.28857267,"low":294753703.49672294,"close":294850692.99431986},{"time":1788814260,"open":294850692.99431986,"high":295378240.5620772,"low":294767827.09293485,"close":294917644.6187344},{"time":1788814320,"open":294917644.6187344,"high":295341020.0526754,"low":294810167.8427235,"close":294924803.652801},{"time":1788814380,"open":294924803.652801,"high":295337298.0017352,"low":294737347.97949827,"close":294892731.20106924},{"time":1788814440,"open":294892731.20106924,"high":295199582.1169484,"low":294647262.09945256,"close":294752617.31248266},{"time":1788814500,"open":294823094.90423024,"high":295366963.04506135,"low":294750982.0213618,"close":294874161.0719663},{"time":1788814560,"open":294874161.0719663,"high":295333456.5768636,"low":294874161.0719663,"close":294954304.4052365},{"time":1788814620,"open":294954304.4052365,"high":295370685.98597217,"low":294829013.463654,"close":294927526.6625275},{"time":1788814680,"open":294927526.6625275,"high":295288781.2859332,"low":294815768.4790764,"close":294906598.03001827},{"time":1788814740,"open":294906598.03001827,"high":295340902.4586853,"low":294816023.79484934,"close":294913401.106137},{"time":1788814800,"open":294913387.5983249,"high":295433962.449801,"low":294833256.93812096,"close":294941803.397973},{"time":1788814860,"open":294941803.397973,"high":295407901.86461866,"low":294922246.09908926,"close":295001097.4643281},{"time":1788814920,"open":295001097.4643281,"high":295463745.9757238,"low":294856903.1543881,"close":294981642.20856},{"time":1788814980,"open":294981642.20856,"high":295374395.3979556,"low":294861836.49289894,"close":294941124.0722003},{"time":1788815040,"open":294941124.0722003,"high":295378118.33869594,"low":294847137.92059904,"close":294948284.75481486},{"time":1788815100,"open":294639068.6102814,"high":295027542.1530006,"low":294513645.5536445,"close":294614572.05009437},{"time":1788815160,"open":294614572.05009437,"high":294979194.6628269,"low":294492512.04116654,"close":294587664.55385494},{"time":1788815220,"open":294587664.55385494,"high":294953161.3988872,"low":294461229.14069897,"close":294563414.54249907},{"time":1788815280,"open":294563414.54249907,"high":294893656.7955965,"low":294463483.53160465,"close":294504255.80360085},{"time":1788815340,"open":294504255.80360085,"high":294919690.05953616,"low":294424484.1361192,"close":294515590.1626987},{"time":1788815400,"open":294494734.52185714,"high":294872774.38258344,"low":294362521.35428286,"close":294480292.3642201},{"time":1788815460,"open":294480292.3642201,"high":294991775.1617221,"low":294438051.2784697,"close":294511056.911479},{"time":1788815520,"open":294511056.911479,"high":294928555.9978047,"low":294470062.9311805,"close":294528723.3332994},{"time":1788815580,"open":294528723.3332994,"high":294935993.54650086,"low":294384016.96414584,"close":294463351.00817734},{"time":1788815640,"open":294463351.00817734,"high":295118213.4895569,"low":294463351.00817734,"close":294615627.9917619},{"time":1788815700,"open":294724153.1859158,"high":295241804.3939092,"low":294490817.2917738,"close":294765317.7732859},{"time":1788815760,"open":294765317.7732859,"high":295044636.75114274,"low":294592031.05470663,"close":294667050.98966575},{"time":1788815820,"open":294667050.98966575,"high":295092998.62578356,"low":294598228.864885,"close":294696264.2730023},{"time":1788815880,"open":294696264.2730023,"high":295026036.03012705,"low":294564992.73661536,"close":294665846.11202276},{"time":1788815940,"open":294665846.11202276,"high":295212043.2402841,"low":294572962.98171836,"close":294706387.5098606},{"time":1788816000,"open":294706478.6464148,"high":295126571.19007766,"low":294674403.601908,"close":294756861.3898183},{"time":1788816060,"open":294756861.3898183,"high":295245615.84139216,"low":294685603.4632403,"close":294786376.79333156},{"time":1788816120,"open":294786376.79333156,"high":295167492.788967,"low":294723159.1202731,"close":294767991.3564374},{"time":1788816180,"open":294767991.3564374,"high":295130291.3354312,"low":294713160.6996048,"close":294773504.21867466},{"time":1788816240,"open":294773504.21867466,"high":295130291.3354312,"low":294730317.50424147,"close":294781120.14609677},{"time":1788816300,"open":294558588.4393591,"high":294989277.4516072,"low":294453415.2802017,"close":294548888.8487046},{"time":1788816360,"open":294548888.8487046,"high":294907496.0376581,"low":294388163.19821054,"close":294509114.02735484},{"time":1788816420,"open":294509114.02735484,"high":294866605.33068347,"low":294397273.02927154,"close":294480468.7376903},{"time":1788816480,"open":294480468.7376903,"high":294866605.33068347,"low":294380668.8457334,"close":294473851.0659112},{"time":1788816540,"open":294473851.0659112,"high":294859170.6566881,"low":294389551.522313,"close":294457831.02993923},{"time":1788816600,"open":294457832.6718466,"high":294896345.6710176,"low":294401961.5368979,"close":294476473.2582973},{"time":1788816660,"open":294476473.2582973,"high":294870324.31188864,"low":294392572.96248245,"close":294469112.72774804},{"time":1788816720,"open":294469112.72774804,"high":294833150.94170445,"low":294321453.19316924,"close":294447029.37094563},{"time":1788816780,"open":294447029.37094563,"high":294814564.2566124,"low":294297913.7884095,"close":294394528.91340935},{"time":1788816840,"open":294394528.91340935,"high":294751369.5272993,"low":294288856.6064075,"close":294374834.32594305},{"time":1788816900,"open":294788528.1694187,"high":295258656.5546725,"low":294628847.7501971,"close":294738793.89160484},{"time":1788816960,"open":294738793.89160484,"high":295199095.57700247,"low":294658366.5635776,"close":294753754.22987807},{"time":1788817020,"open":294753754.22987807,"high":295225153.5047331,"low":294716172.97060066,"close":294800446.4430771},{"time":1788817080,"open":294800446.4430771,"high":295206540.6992112,"low":294653916.5233891,"close":294767374.2249117},{"time":1788817140,"open":294767374.2249117,"high":295154424.84374994,"low":294744389.0535291,"close":294817595.5912782},{"time":1788817200,"open":294817715.10544866,"high":295176879.87014604,"low":294574628.80800396,"close":294704723.3285094},{"time":1788817260,"open":294704723.3285094,"high":295128486.5561713,"low":294594980.9007071,"close":294683274.63377595},{"time":1788817320,"open":294683274.63377595,"high":295087538.3674235,"low":294673077.96596545,"close":294744477.99084145},{"time":1788817380,"open":294744477.99084145,"high":295307169.5616165,"low":294616630.2806447,"close":294748427.9511888},{"time":1788817440,"open":294748427.9511888,"high":295210382.933667,"low":294546550.0459978,"close":294705154.9806459},{"time":1788817500,"open":294680920.6822258,"high":295174940.31966835,"low":294553021.72790253,"close":294679701.3197748},{"time":1788817560,"open":294679701.3197748,"high":296287895.01267695,"low":294637612.28251606,"close":294734274.14679754},{"time":1788817620,"open":294734274.14679754,"high":295238218.6801404,"low":294597001.38936275,"close":294758956.3257782},{"time":1788817680,"open":294758956.3257782,"high":295212162.8846519,"low":294625362.16872233,"close":294725555.9661158},{"time":1788817740,"open":294725555.9661158,"high":295171218.06317,"low":294584965.7171294,"close":294697519.8996347},{"time":1788817800,"open":294697491.78271246,"high":295100467.0343313,"low":294602894.5648833,"close":294705929.966665},{"time":1788817860,"open":294705929.966665,"high":295063244.47289914,"low":294548245.622791,"close":294631376.98914117},{"time":1788817920,"open":294631376.98914117,"high":295059522.2167559,"low":294550637.80888927,"close":294629437.0906776},{"time":1788817980,"open":294629437.0906776,"high":295241912.76777357,"low":294574466.50434405,"close":294716888.3518903},{"time":1788818040,"open":294716888.3518903,"high":295152578.62033635,"low":294592484.88067764,"close":294701306.3070271},{"time":1788818100,"open":294692412.26647013,"high":295173448.1108985,"low":294597070.8911253,"close":294697106.2247868},{"time":1788818160,"open":294697106.2247868,"high":294765054.4924938,"low":294609596.72351027,"close":294673570.1001728},{"time":1788818220,"open":294673570.1001728,"high":295125060.24141926,"low":294626169.1035574,"close":294685374.75925654},{"time":1788818280,"open":294685374.75925654,"high":295192058.82992893,"low":294586193.4009653,"close":294701339.8902325},{"time":1788818340,"open":294701339.8902325,"high":295125060.24141926,"low":294264649.47920245,"close":294671122.7735146},{"time":1788818400,"open":294671127.50220567,"high":295028289.23688334,"low":294453959.94951606,"close":294557710.8785327},{"time":1788818460,"open":294557710.8785327,"high":294965012.7911643,"low":294277937.462269,"close":294492726.8562139},{"time":1788818520,"open":294492726.8562139,"high":295076677.10713905,"low":294155888.59456956,"close":294474395.4233369},{"time":1788818580,"open":294474395.4233369,"high":295128787.1212606,"low":294451280.14039075,"close":294595603.16831744},{"time":1788818640,"open":294595603.16831744,"high":295188341.4231138,"low":294569522.6224907,"close":294676870.8045561},{"time":1788818700,"open":293989993.59135056,"high":294511412.4003878,"low":293743901.23559994,"close":293945842.8930359},{"time":1788818760,"open":293945842.8930359,"high":294451996.9166671,"low":293748303.6334078,"close":293859637.8964485},{"time":1788818820,"open":293859637.8964485,"high":294607962.561434,"low":293859637.8964485,"close":294031333.01159847},{"time":1788818880,"open":294031333.01159847,"high":294500271.9971902,"low":293933225.4744306,"close":294035762.837171},{"time":1788818940,"open":294035762.837171,"high":294515125.8681204,"low":293888931.4372429,"close":294021243.2266476},{"time":1788819000,"open":294034218.76718915,"high":294516982.3095082,"low":294011278.80979484,"close":294080900.8434606},{"time":1788819060,"open":294080900.8434606,"high":294528123.2043463,"low":293848492.31194735,"close":294064936.5978851},{"time":1788819120,"open":294064936.5978851,"high":294416714.2559649,"low":293767862.92526674,"close":293889584.1712541},{"time":1788819180,"open":293889584.1712541,"high":294416714.2559649,"low":293799973.0636378,"close":293928325.6252347},{"time":1788819240,"open":293928325.6252347,"high":294331300.7288725,"low":293804313.67761755,"close":293890809.0914148},{"time":1788819300,"open":293404826.11195874,"high":293852004.3261175,"low":293248448.1287878,"close":293366521.77907366},{"time":1788819360,"open":293366521.77907366,"high":293748194.58689386,"low":292972172.8841528,"close":293182534.01483566},{"time":1788819420,"open":293182534.01483566,"high":293770439.5310132,"low":292933902.6427877,"close":293096673.2236827},{"time":1788819480,"open":293096673.2236827,"high":293651799.82904327,"low":292956075.2606137,"close":293106454.99780184},{"time":1788819540,"open":293106454.99780184,"high":293585064.99668515,"low":292942225.1481271,"close":293062763.3929332},{"time":1788819600,"open":293062748.72948074,"high":293525730.4590823,"low":292817635.7846191,"close":292955288.7813683},{"time":1788819660,"open":292955288.7813683,"high":293625832.70261085,"low":292955288.7813683,"close":293113654.57342505},{"time":1788819720,"open":293113654.57342505,"high":293711104.9841351,"low":293098530.3567119,"close":293230898.8711418},{"time":1788819780,"open":293230898.8711418,"high":293851989.62317526,"low":293193714.2849528,"close":293337650.34187996},{"time":1788819840,"open":293337650.34187996,"high":293940969.39520055,"low":293322397.21037734,"close":293446499.4958635},{"time":1788819900,"open":293392002.07874703,"high":293838191.72206813,"low":293274662.66934943,"close":293404849.95012665},{"time":1788819960,"open":293404849.95012665,"high":293838191.72206813,"low":293276027.1802746,"close":293399860.859497},{"time":1788820020,"open":293399860.859497,"high":293934568.57314384,"low":293324503.1058344,"close":293457876.5776566},{"time":1788820080,"open":293457876.5776566,"high":293871552.93974817,"low":293182743.3733367,"close":293393063.32411695},{"time":1788820140,"open":293393063.32411695,"high":293845605.325997,"low":293061340.62952673,"close":293269923.41802365},{"time":1788820200,"open":293269698.9285961,"high":293571077.2605037,"low":292904499.7187082,"close":292985294.1471572},{"time":1788820260,"open":292985294.1471572,"high":293411684.8980425,"low":292886899.17855686,"close":293006285.72306705},{"time":1788820320,"open":293006285.72306705,"high":293504354.8762176,"low":292890864.59085864,"close":292981904.82757586},{"time":1788820380,"open":292981904.82757586,"high":293679490.6137324,"low":292950912.9347905,"close":293051779.0163094},{"time":1788820440,"open":293051779.0163094,"high":293411684.8980425,"low":292923455.0828602,"close":292993183.8007109},{"time":1788820500,"open":292947631.54891974,"high":293508083.5929024,"low":292847774.2356876,"close":292927881.1913678},{"time":1788820560,"open":292927881.1913678,"high":293299355.57020646,"low":292731971.89034164,"close":292852469.09534264},{"time":1788820620,"open":292852469.09534264,"high":293310474.2386765,"low":292667982.9470335,"close":292790413.34387326},{"time":1788820680,"open":292790413.34387326,"high":293236349.7822098,"low":292583649.4586638,"close":292693485.19549096},{"time":1788820740,"open":292693485.19549096,"high":293154812.88009644,"low":292021968.81191605,"close":292389139.1021765},{"time":1788820800,"open":292310230.43056315,"high":292701470.0888165,"low":291794085.664994,"close":292014181.8513998},{"time":1788820860,"open":292014181.8513998,"high":292649124.47732526,"low":291944323.1011083,"close":292056858.3010362},{"time":1788820920,"open":292056858.3010362,"high":292568082.075054,"low":291888706.35435486,"close":292004429.5875727},{"time":1788820980,"open":292004429.5875727,"high":292635273.67156017,"low":291893763.10371923,"close":292024816.18042904},{"time":1788821040,"open":292024816.18042904,"high":292608839.52370363,"low":291876156.1517345,"close":292000649.70374733},{"time":1788821100,"open":291994603.628238,"high":292668262.6080554,"low":291911774.4888781,"close":292042849.3159741},{"time":1788821160,"open":292042849.3159741,"high":292776922.71181315,"low":292001421.4991913,"close":292163504.528013},{"time":1788821220,"open":292163504.528013,"high":292858435.9212901,"low":292163504.528013,"close":292372829.5782032},{"time":1788821280,"open":292372829.5782032,"high":293087581.4798734,"low":292318812.5338269,"close":292408105.2570658},{"time":1788821340,"open":292408105.2570658,"high":292895487.3801433,"low":292287155.2039892,"close":292407790.87396806},{"time":1788821400,"open":292407842.7507791,"high":292921475.36927634,"low":292334531.9128632,"close":292447543.2384541},{"time":1788821460,"open":292447543.2384541,"high":292925180.515819,"low":292393951.04797894,"close":292498489.2756053},{"time":1788821520,"open":292498489.2756053,"high":292947411.39507496,"low":292331442.43916225,"close":292454676.4576772},{"time":1788821580,"open":292454676.4576772,"high":292891834.1969351,"low":292336639.54076356,"close":292426073.88771313},{"time":1788821640,"open":292426073.88771313,"high":292854782.73150855,"low":292341441.06613606,"close":292426685.68925625},{"time":1788821700,"open":292430077.92250574,"high":292869295.49937654,"low":292320975.07142264,"close":292426085.15443295},{"time":1788821760,"open":292426085.15443295,"high":292861885.1203297,"low":292359833.6943026,"close":292419752.43399596},{"time":1788821820,"open":292419752.43399596,"high":292780370.95081455,"low":292150432.1725809,"close":292293719.3202122},{"time":1788821880,"open":292293719.3202122,"high":292858179.9308063,"low":292153095.1344222,"close":292275197.1555603},{"time":1788821940,"open":292275197.1555603,"high":292898937.01556385,"low":292275197.1555603,"close":292462596.1102399},{"time":1788822000,"open":292462666.04545915,"high":292928648.5783986,"low":292325641.0974063,"close":292431659.82676},{"time":1788822060,"open":292431659.82676,"high":292969405.6729022,"low":292415863.9516546,"close":292514739.5711575},{"time":1788822120,"open":292514739.5711575,"high":293002752.386587,"low":292467015.3792251,"close":292580459.2884892},{"time":1788822180,"open":292580459.2884892,"high":293147254.8125544,"low":292544321.5623885,"close":292686025.98120886},{"time":1788822240,"open":292686025.98120886,"high":293013867.9578153,"low":292465316.61500317,"close":292618098.8652055},{"time":1788822300,"open":292617454.53422445,"high":293079916.03588355,"low":292440101.7439674,"close":292558297.4269519},{"time":1788822360,"open":292558297.4269519,"high":293473090.8351244,"low":292552460.7818527,"close":292788366.83498114},{"time":1788822420,"open":292788366.83498114,"high":293557884.5462328,"low":292722126.2991832,"close":292946751.10180306},{"time":1788822480,"open":292946751.10180306,"high":293950989.6830356,"low":292946751.10180306,"close":293169656.9428658},{"time":1788822540,"open":293169656.9428658,"high":293635693.373499,"low":292998129.5585899,"close":293109282.0899912},{"time":1788822600,"open":293094370.6756552,"high":293620755.1789235,"low":292977589.46505684,"close":293096912.43563133},{"time":1788822660,"open":293096912.43563133,"high":293624460.17267966,"low":292920329.09446293,"close":293065527.157777},{"time":1788822720,"open":293065527.157777,"high":293583705.2413615,"low":293008350.27614146,"close":293113487.71077013},{"time":1788822780,"open":293113487.71077013,"high":293454030.4598944,"low":293001964.8123226,"close":293084802.8319651},{"time":1788822840,"open":293084802.8319651,"high":293550360.2975557,"low":293006338.6471555,"close":293074004.6183224},{"time":1788822900,"open":293130111.9633729,"high":293613970.2442937,"low":292937111.3156711,"close":293112569.63027316},{"time":1788822960,"open":293112569.63027316,"high":293562090.4015082,"low":292834752.086292,"close":293004266.0679388},{"time":1788823020,"open":293004266.0679388,"high":293525033.3709472,"low":292889548.3835515,"close":293025046.23934454},{"time":1788823080,"open":293025046.23934454,"high":293499093.44955444,"low":292854438.1659121,"close":293027962.9488473},{"time":1788823140,"open":293027962.9488473,"high":293584324.61984485,"low":292850693.57846874,"close":293040214.5022689},{"time":1788823200,"open":293040576.1457293,"high":293443870.04488117,"low":292890297.8639,"close":293014912.70313245},{"time":1788823260,"open":293014912.70313245,"high":293317875.98548347,"low":292832434.027064,"close":292917282.6292692},{"time":1788823320,"open":292917282.6292692,"high":293373461.5999236,"low":292804390.2406181,"close":292890852.2234605},{"time":1788823380,"open":292890852.2234605,"high":293265996.07867265,"low":292522194.5263792,"close":292734875.74693924},{"time":1788823440,"open":292734875.74693924,"high":293117767.77349883,"low":292477211.66540307,"close":292609978.4685934},{"time":1788823500,"open":292557456.9428262,"high":293165191.24991435,"low":292557456.9428262,"close":292696322.7471222},{"time":1788823560,"open":292696322.7471222,"high":292770233.72157675,"low":292667565.1003363,"close":292722197.98845935},{"time":1788823620,"open":292722197.98845935,"high":293142960.99503607,"low":292658819.08033687,"close":292714095.0014427},{"time":1788823680,"open":292714095.0014427,"high":293083680.31536067,"low":292615354.1636913,"close":292708116.8564281},{"time":1788823740,"open":292708116.8564281,"high":293142960.99503607,"low":292612829.1713246,"close":292674146.2194836},{"time":1788823800,"open":292674164.85429996,"high":293098519.1471149,"low":292545800.87479895,"close":292657915.956823},{"time":1788823860,"open":292657915.956823,"high":293024418.2928025,"low":292536927.63166285,"close":292621194.79007053},{"time":1788823920,"open":292621194.79007053,"high":293113339.3179773,"low":292550145.2286186,"close":292608204.93860114},{"time":1788823980,"open":292608204.93860114,"high":293176325.04414284,"low":292559101.7812331,"close":292660992.2107987},{"time":1788824040,"open":292660992.2107987,"high":293128159.4888398,"low":292577034.2929026,"close":292686742.23327094},{"time":1788824100,"open":292598945.6869414,"high":293040230.53162533,"low":292483750.9850722,"close":292604430.64000463},{"time":1788824160,"open":292604430.64000463,"high":293069861.9822074,"low":292510584.0805633,"close":292631766.5812924},{"time":1788824220,"open":292631766.5812924,"high":292951336.17987907,"low":292487748.84967184,"close":292594761.5059629},{"time":1788824280,"open":292594761.5059629,"high":293088381.63882124,"low":292594761.5059629,"close":292672982.0075127},{"time":1788824340,"open":292672982.0075127,"high":293003191.21839774,"low":292597806.21422464,"close":292675933.01963603},{"time":1788824400,"open":292722926.0005428,"high":293179895.1562467,"low":292658613.8974972,"close":292747564.5344484},{"time":1788824460,"open":292747564.5344484,"high":293213235.89058673,"low":292689903.07684857,"close":292766137.2944561},{"time":1788824520,"open":292766137.2944561,"high":293279917.3592669,"low":292706825.6618652,"close":292802519.0664754},{"time":1788824580,"open":292802519.0664754,"high":293350303.3539848,"low":292785127.04140687,"close":292887406.644863},{"time":1788824640,"open":292887406.644863,"high":293442916.50492936,"low":292822689.4404906,"close":292949886.4280269},{"time":1788824700,"open":292838541.3474792,"high":293253618.5540832,"low":292833141.374323,"close":292924261.0133773},{"time":1788824760,"open":292924261.0133773,"high":293342493.38639116,"low":292784607.2727478,"close":292857078.6050584},{"time":1788824820,"open":292857078.6050584,"high":293516539.9329942,"low":292851682.47161514,"close":293015412.01899457},{"time":1788824880,"open":293015412.01899457,"high":293538758.6410712,"low":292981599.3062258,"close":293089770.1981898},{"time":1788824940,"open":293089770.1981898,"high":293620227.23735344,"low":293038794.1826908,"close":293175100.88131607},{"time":1788825000,"open":293175146.797274,"high":293583242.0370974,"low":292988399.12771255,"close":293143385.9716399},{"time":1788825060,"open":293143385.9716399,"high":293435117.29338545,"low":292990241.83143216,"close":293066081.44405276},{"time":1788825120,"open":293066081.44405276,"high":293523992.1396126,"low":292995273.6039957,"close":293072112.7107693},{"time":1788825180,"open":293072112.7107693,"high":293486960.9536846,"low":292985888.90828115,"close":293053868.4415857},{"time":1788825240,"open":293053868.4415857,"high":293449929.76775664,"low":292964002.1790341,"close":293035553.57755893},{"time":1788825300,"open":292978977.76157314,"high":293485834.03991807,"low":292904791.54210275,"close":292975056.1715642},{"time":1788825360,"open":292975056.1715642,"high":293396976.3525881,"low":292807356.4729964,"close":292901289.7394303},{"time":1788825420,"open":292901289.7394303,"high":293267392.22523195,"low":292802852.43276596,"close":292865099.46282},{"time":1788825480,"open":292865099.46282,"high":293297011.4543419,"low":292795672.6285828,"close":292885160.27656424},{"time":1788825540,"open":292885160.27656424,"high":293311821.0688969,"low":292752212.099286,"close":292892811.4269696},{"time":1788825600,"open":292892850.48420435,"high":293267431.332417,"low":292720796.63789046,"close":292814536.2274733},{"time":1788825660,"open":292814536.2274733,"high":293234109.6952248,"low":292648856.882998,"close":292780763.7098926},{"time":1788825720,"open":292780763.7098926,"high":293108227.9547211,"low":292613055.039776,"close":292703264.40151453},{"time":1788825780,"open":292703264.40151453,"high":293156359.2084431,"low":292426341.9422496,"close":292545659.99109405},{"time":1788825840,"open":292545659.99109405,"high":293074906.3175289,"low":292512604.8256476,"close":292641674.2714893},{"time":1788825900,"open":292721630.62507766,"high":293217939.10708183,"low":292613906.8254592,"close":292735900.18595695},{"time":1788825960,"open":292735900.18595695,"high":293129057.12996066,"low":292504939.5194978,"close":292588376.231394},{"time":1788826020,"open":292588376.231394,"high":293284600.5899227,"low":292527610.1078968,"close":292750234.50391674},{"time":1788826080,"open":292750234.50391674,"high":293203125.4442283,"low":292638956.7036916,"close":292827991.966681},{"time":1788826140,"open":292827991.966681,"high":293192015.1970882,"low":292634559.9413029,"close":292721001.22575724},{"time":1788826200,"open":292721176.81516963,"high":293173673.97936505,"low":292489662.3383359,"close":292630107.554787},{"time":1788826260,"open":292630107.554787,"high":293169970.56143016,"low":292539656.1710864,"close":292673455.66704917},{"time":1788826320,"open":292673455.66704917,"high":292981096.246751,"low":292406935.2909494,"close":292518847.4750948},{"time":1788826380,"open":292518847.4750948,"high":293051461.1875138,"low":292431609.9011942,"close":292597865.9559875},{"time":1788826440,"open":292597865.9559875,"high":293084791.9489278,"low":292597865.9559875,"close":292673738.66505736},{"time":1788826500,"open":292754060.6547208,"high":293131886.8401321,"low":292518375.0379059,"close":292720037.8130062},{"time":1788826560,"open":292720037.8130062,"high":293165226.7489096,"low":292598881.396573,"close":292733415.7201134},{"time":1788826620,"open":292733415.7201134,"high":293317108.5555625,"low":292695847.81665766,"close":292829881.0345489},{"time":1788826680,"open":292829881.0345489,"high":293572714.5228564,"low":292826078.3881769,"close":293007679.5574081},{"time":1788826740,"open":293007679.5574081,"high":293387492.80742604,"low":292735850.5841696,"close":292918795.4035372},{"time":1788826800,"open":292918881.562054,"high":293280150.47725606,"low":292585124.3078416,"close":292789185.6730644},{"time":1788826860,"open":292789185.6730644,"high":293283854.9126543,"low":292658163.77793914,"close":292770140.8504267},{"time":1788826920,"open":292770140.8504267,"high":293124564.1905307,"low":292464757.980282,"close":292630659.8815522},{"time":1788826980,"open":292630659.8815522,"high":293020839.99938047,"low":292418096.9037635,"close":292494343.0844872},{"time":1788827040,"open":292494343.0844872,"high":293165312.97991115,"low":292408724.48576325,"close":292522086.4800341},{"time":1788827100,"open":292490473.3751719,"high":293137334.39608365,"low":292490473.3751719,"close":292665278.7372399},{"time":1788827160,"open":292665278.7372399,"high":293189190.88687897,"low":292651372.78142303,"close":292745326.5412025},{"time":1788827220,"open":292745326.5412025,"high":293229935.2725039,"low":292685262.67030644,"close":292808884.283027},{"time":1788827280,"open":292808884.283027,"high":293211415.0972199,"low":292593608.88828194,"close":292713308.3571684},{"time":1788827340,"open":292713308.3571684,"high":293137334.39608365,"low":292478800.11348695,"close":292657275.73624766},{"time":1788827400,"open":292672073.79216796,"high":293048438.5001277,"low":292492232.2332005,"close":292571991.1257067},{"time":1788827460,"open":292571991.1257067,"high":293078072.2789223,"low":292479807.5043594,"close":292633081.8013545},{"time":1788827520,"open":292633081.8013545,"high":293326255.17632735,"low":292616149.2450448,"close":292772169.63556725},{"time":1788827580,"open":292772169.63556725,"high":293559621.1843351,"low":292772169.63556725,"close":292970320.5463511},{"time":1788827640,"open":292970320.5463511,"high":293559621.1843351,"low":292970320.5463511,"close":293122163.87507355},{"time":1788827700,"open":293217077.1816913,"high":293758427.95001847,"low":293185717.9595551,"close":293320562.8499962},{"time":1788827760,"open":293320562.8499962,"high":293806598.4331708,"low":293204926.4372944,"close":293327144.03696525},{"time":1788827820,"open":293327144.03696525,"high":293917761.08659923,"low":293155631.9021352,"close":293348227.11217093},{"time":1788827880,"open":293348227.11217093,"high":293977047.8350944,"low":293346667.15268576,"close":293474612.48472446},{"time":1788827940,"open":293474612.48472446,"high":293954815.3044087,"low":293313134.9897467,"close":293497204.3433431},{"time":1788828000,"open":293497203.3955462,"high":294464374.32221293,"low":293393446.6052048,"close":293553695.398975},{"time":1788828060,"open":293553695.398975,"high":294095620.3823554,"low":293458617.73661333,"close":293645341.43017423},{"time":1788828120,"open":293645341.43017423,"high":294014101.1034378,"low":293514048.6461705,"close":293624581.72869337},{"time":1788828180,"open":293624581.72869337,"high":293951108.9333651,"low":293342674.81889665,"close":293499345.6196285},{"time":1788828240,"open":293499345.6196285,"high":293865884.2326785,"low":293319443.1256027,"close":293423795.894218},{"time":1788828300,"open":293439658.51307374,"high":293904004.48353755,"low":293317718.5366622,"close":293435682.81661487},{"time":1788828360,"open":293435682.81661487,"high":293937355.0823089,"low":293369284.72692996,"close":293484027.8400021},{"time":1788828420,"open":293484027.8400021,"high":293985528.1694231,"low":293429680.5059867,"close":293536417.7817703},{"time":1788828480,"open":293536417.7817703,"high":294048523.7448801,"low":293456096.17302036,"close":293595461.29076016},{"time":1788828540,"open":293595461.29076016,"high":294159692.4074512,"low":293534315.53779066,"close":293628782.53247064},{"time":1788828600,"open":293629400.51862794,"high":294060259.5041005,"low":293533973.4826708,"close":293667043.5211335},{"time":1788828660,"open":293667043.5211335,"high":294134372.10179543,"low":293556933.72290444,"close":293658063.41609836},{"time":1788828720,"open":293658063.41609836,"high":294138077.73168015,"low":293581886.5723158,"close":293703277.03259873},{"time":1788828780,"open":293703277.03259873,"high":294238129.7385683,"low":293602320.37161165,"close":293734389.1611326},{"time":1788828840,"open":293734389.1611326,"high":294078787.6535242,"low":293551220.1518105,"close":293684993.2485392},{"time":1788828900,"open":293634035.71019065,"high":294190781.2119445,"low":293541557.04668903,"close":293666475.6228536},{"time":1788828960,"open":293666475.6228536,"high":294101861.52592003,"low":293578606.22353524,"close":293734864.2557961},{"time":1788829020,"open":293734864.2557961,"high":294172256.2773561,"low":293578606.22353524,"close":293751325.9031369},{"time":1788829080,"open":293751325.9031369,"high":294127796.4343438,"low":293578606.22353524,"close":293754867.32934505},{"time":1788829140,"open":293754867.32934505,"high":294187076.22502685,"low":293578606.22353524,"close":293739479.91964936},{"time":1788829200,"open":293741005.35420686,"high":294214539.02712893,"low":293550473.197724,"close":293683351.55360454},{"time":1788829260,"open":293683351.55360454,"high":294251589.0887115,"low":293668885.2010125,"close":293793618.30631775},{"time":1788829320,"open":293793618.30631775,"high":294214539.02712893,"low":293605364.4858557,"close":293727840.79433894},{"time":1788829380,"open":293727840.79433894,"high":294229359.051762,"low":293702059.4897182,"close":293770956.3671915},{"time":1788829440,"open":293770956.3671915,"high":294188603.9840211,"low":293659922.5480955,"close":293752217.8980011},{"time":1788829500,"open":293752570.5057655,"high":294366797.6246733,"low":293649426.27334815,"close":293833592.1975991},{"time":1788829560,"open":293833592.1975991,"high":294218597.20044976,"low":293578708.0291774,"close":293757269.91114444},{"time":1788829620,"open":293757269.91114444,"high":294251942.29590005,"low":293574053.181968,"close":293720070.28156257},{"time":1788829680,"open":293720070.28156257,"high":294303812.4443783,"low":293665881.7236961,"close":293822037.8460396},{"time":1788829740,"open":293822037.8460396,"high":294337157.5398286,"low":293701309.6447735,"close":293884868.80945},{"time":1788829800,"open":293885251.85794955,"high":294322721.11610097,"low":293787445.20923454,"close":293887932.8896613},{"time":1788829860,"open":293887932.8896613,"high":294396821.42479473,"low":293722194.3614116,"close":293880581.0835488},{"time":1788829920,"open":293880581.0835488,"high":294433871.5791416,"low":293784864.0254475,"close":293944371.06739247},{"time":1788829980,"open":293944371.06739247,"high":293944371.06739247,"low":293783091.77572614,"close":293817079.80566686},{"time":1788830040,"open":293817079.80566686,"high":294155995.4215401,"low":293666867.3183656,"close":293771781.7753514},{"time":1788830100,"open":293821307.976502,"high":294401985.3190725,"low":293684663.15184313,"close":293861647.9898679},{"time":1788830160,"open":293861647.9898679,"high":294283404.8373651,"low":293623000.2907828,"close":293869919.15368277},{"time":1788830220,"open":293869919.15368277,"high":294190763.83603114,"low":293605566.3128991,"close":293727625.2017886},{"time":1788830280,"open":293727625.2017886,"high":294220408.956458,"low":293713053.5805061,"close":293790466.1857165},{"time":1788830340,"open":293790466.1857165,"high":294338989.4381654,"low":293721880.125556,"close":293818497.90218335},{"time":1788830400,"open":293819839.1041031,"high":294395917.8705172,"low":293726584.52093834,"close":293898813.3205001},{"time":1788830460,"open":293898813.3205001,"high":294418151.8123288,"low":293716859.4389808,"close":293876372.6621615},{"time":1788830520,"open":293876372.6621615,"high":294629374.25953907,"low":293831844.4849577,"close":294042343.3853686},{"time":1788830580,"open":294042343.3853686,"high":294814657.1079691,"low":293948422.7349889,"close":294190128.86248565},{"time":1788830640,"open":294190128.86248565,"high":294603434.66075885,"low":293998198.25313634,"close":294174726.5933544},{"time":1788830700,"open":294091676.3093729,"high":294527672.56715846,"low":293889248.6905832,"close":294042280.5909915},{"time":1788830760,"open":294042280.5909915,"high":294668447.7776228,"low":293936462.14274895,"close":294107958.093245},{"time":1788830820,"open":294107958.093245,"high":294553604.8427703,"low":293956588.272937,"close":294132257.00819445},{"time":1788830880,"open":294132257.00819445,"high":294479512.6267364,"low":293957168.11856186,"close":294041256.6858204},{"time":1788830940,"open":294041256.6858204,"high":294479512.6267364,"low":293935888.3153026,"close":294020589.412898},{"time":1788831000,"open":294016182.2296191,"high":294419530.2354091,"low":293805303.6756443,"close":293934569.75406206},{"time":1788831060,"open":293934569.75406206,"high":294434348.4564968,"low":293778946.0024932,"close":293880175.0166947},{"time":1788831120,"open":293880175.0166947,"high":294456575.78812826,"low":293880175.0166947,"close":293978541.39436686},{"time":1788831180,"open":293978541.39436686,"high":294401007.4590495,"low":293836100.2878721,"close":293905375.0116289},{"time":1788831240,"open":293905375.0116289,"high":294271348.0245325,"low":293417633.2621198,"close":293731875.52064705},{"time":1788831300,"open":293727094.3958971,"high":294251740.13880605,"low":293681821.2994343,"close":293747083.6011997},{"time":1788831360,"open":293747083.6011997,"high":294351761.5030561,"low":293705960.7271335,"close":293835264.2989927},{"time":1788831420,"open":293835264.2989927,"high":294303603.0684172,"low":293679800.9952053,"close":293794229.7847791},{"time":1788831480,"open":293794229.7847791,"high":294325830.03825057,"low":293739671.89071935,"close":293853166.6187437},{"time":1788831540,"open":293853166.6187437,"high":294210990.6941116,"low":293665302.58314496,"close":293732292.5454064},{"time":1788831600,"open":293732737.90347093,"high":294237368.28210306,"low":293670409.50361353,"close":293746181.9916149},{"time":1788831660,"open":293746181.9916149,"high":294207732.27739114,"low":293649442.46897596,"close":293698930.0138344},{"time":1788831720,"open":293698930.0138344,"high":294244777.2832811,"low":293682187.3415026,"close":293733558.79452544},{"time":1788831780,"open":293733558.79452544,"high":294204027.7768021,"low":293722926.15563154,"close":293773117.2417132},{"time":1788831840,"open":293773117.2417132,"high":294152164.7685562,"low":293679069.0695382,"close":293752215.2433323},{"time":1788831900,"open":294285776.11699915,"high":294879436.0201372,"low":294197989.72331774,"close":294299343.444181},{"time":1788831960,"open":294299343.444181,"high":294771810.37016004,"low":294182676.1873258,"close":294297923.6932051},{"time":1788832020,"open":294297923.6932051,"high":294782944.0580887,"low":294153636.8024402,"close":294279392.9316567},{"time":1788832080,"open":294279392.9316567,"high":294868302.3322085,"low":294219259.4277567,"close":294350186.35314095},{"time":1788832140,"open":294350186.35314095,"high":294879436.0201372,"low":294218880.63335544,"close":294344556.73279434},{"time":1788832200,"open":294344534.5311377,"high":294905392.38134336,"low":294173650.2632179,"close":294374611.3996914},{"time":1788832260,"open":294374611.3996914,"high":294779210.59433603,"low":294165545.35905516,"close":294292320.09129274},{"time":1788832320,"open":294292320.09129274,"high":294879413.77813596,"low":294199943.7096376,"close":294421734.7485771},{"time":1788832380,"open":294421734.7485771,"high":294894258.69425446,"low":294183989.3431699,"close":294433340.70770675},{"time":1788832440,"open":294433340.70770675,"high":294949927.12969893,"low":294368832.7605652,"close":294485814.9522706},{"time":1788832500,"open":294596723.0044894,"high":295234111.8039615,"low":294531845.09597415,"close":294636529.814038},{"time":1788832560,"open":294636529.814038,"high":295399036.7157652,"low":294504962.17425907,"close":294640852.52265555},{"time":1788832620,"open":294640852.52265555,"high":295179814.0295665,"low":294616103.0241218,"close":294711502.40788543},{"time":1788832680,"open":294711502.40788543,"high":295332031.72580975,"low":294647982.68073857,"close":294808854.53126085},{"time":1788832740,"open":294808854.53126085,"high":295313468.59212154,"low":294697261.07939,"close":294831731.3725678},{"time":1788832800,"open":294826478.72601676,"high":295304494.8024693,"low":294641918.4175139,"close":294814767.97267205},{"time":1788832860,"open":294814767.97267205,"high":295219105.9087973,"low":294627692.08474934,"close":294715449.5793606},{"time":1788832920,"open":294715449.5793606,"high":295066890.92442554,"low":294569990.3567606,"close":294642317.32043487},{"time":1788832980,"open":294642317.32043487,"high":295163417.4998808,"low":294571246.1091629,"close":294655830.21691775},{"time":1788833040,"open":294655830.21691775,"high":295055753.2426422,"low":294520061.3159939,"close":294622930.7494179},{"time":1788833100,"open":293840344.71796036,"high":294257206.7387097,"low":293689658.7909384,"close":293782346.13521093},{"time":1788833160,"open":293782346.13521093,"high":294194260.8526059,"low":293579020.1776219,"close":293710467.00802916},{"time":1788833220,"open":293710467.00802916,"high":294168341.95832783,"low":293564583.5257664,"close":293635946.8496793},{"time":1788833280,"open":293635946.8496793,"high":294086882.57631105,"low":293580643.5102247,"close":293652991.26413196},{"time":1788833340,"open":293652991.26413196,"high":294138720.36486715,"low":293581398.9300868,"close":293652461.3644072},{"time":1788833400,"open":293653087.10580426,"high":294050482.17268616,"low":293560054.1493754,"close":293619570.70549774},{"time":1788833460,"open":293619570.70549774,"high":294035671.34439564,"low":293367414.95484674,"close":293497291.9288811},{"time":1788833520,"open":293497291.9288811,"high":294046779.46561354,"low":293281302.87114346,"close":293411995.2780848},{"time":1788833580,"open":293411995.2780848,"high":294146752.55657446,"low":293411995.2780848,"close":293635191.14602435},{"time":1788833640,"open":293635191.14602435,"high":294117130.8999935,"low":293620746.8304186,"close":293683601.7013698},{"time":1788833700,"open":293680528.84629077,"high":294147377.52380997,"low":293498659.54379326,"close":293625670.4434565},{"time":1788833760,"open":293625670.4434565,"high":294073324.1571969,"low":293603666.5467891,"close":293651775.17027354},{"time":1788833820,"open":293651775.17027354,"high":294073324.1571969,"low":293508259.73192453,"close":293621644.89096016},{"time":1788833880,"open":293621644.89096016,"high":294088134.8305195,"low":293392587.9718866,"close":293506824.72466475},{"time":1788833940,"open":293506824.72466475,"high":293988162.78559184,"low":293398485.34583145,"close":293488218.6511724},{"time":1788834000,"open":293488525.338165,"high":294125468.86640614,"low":293396275.1704691,"close":293577133.7329136},{"time":1788834060,"open":293577133.7329136,"high":294184711.62160355,"low":293449357.1622937,"close":293701037.6366333},{"time":1788834120,"open":293701037.6366333,"high":294251359.72120064,"low":293493324.0995791,"close":293762418.1525194},{"time":1788834180,"open":293762418.1525194,"high":294666059.0075826,"low":293430748.3369545,"close":293962620.6120873},{"time":1788834240,"open":293962620.6120873,"high":294714193.74618053,"low":293874596.01931,"close":294090874.4571725},{"time":1788834300,"open":294089897.1271874,"high":294653971.786445,"low":293865858.592969,"close":294050564.90768826}]},"pricing":{"UGX":"derived"},"outliers_excluded":7,"wicks_clipped":0}