{"as_of":"2026-09-08T12:05:09.069652+00:00","base":"BTC","window_minutes":1440,"series":{"ANG":[{"time":1788782700,"open":142134.06401491546,"high":142355.11639496108,"low":141999.98920145654,"close":142134.06401491546},{"time":1788782760,"open":142134.06401491546,"high":142464.3063921959,"low":142023.86166511112,"close":142199.722955873},{"time":1788782820,"open":142199.722955873,"high":142480.41639178793,"low":142108.1550255903,"close":142257.9483667487},{"time":1788782880,"open":142257.9483667487,"high":142466.0963921506,"low":142143.94435712235,"close":142268.1557808047},{"time":1788782940,"open":142268.1557808047,"high":142451.77639251322,"low":142111.40077343633,"close":142243.53464543738},{"time":1788783000,"open":142243.54124687173,"high":142433.8830032345,"low":142106.17772317745,"close":142237.02229593185},{"time":1788783060,"open":142237.02229593185,"high":142419.56300293258,"low":142081.3862340826,"close":142221.17102813284},{"time":1788783120,"open":142221.17102813284,"high":142394.50300240418,"low":142065.88958895818,"close":142195.73759285716},{"time":1788783180,"open":142195.73759285716,"high":142403.4530025929,"low":142049.46805965432,"close":142122.55603272724},{"time":1788783240,"open":142122.55603272724,"high":142374.813001989,"low":142009.7959211317,"close":142175.30051657057},{"time":1788783300,"open":142175.30401648875,"high":142351.5465057551,"low":142013.19896788365,"close":142154.86452784706},{"time":1788783360,"open":142154.86452784706,"high":142346.17650550968,"low":142000.0989595685,"close":142131.7856421184},{"time":1788783420,"open":142131.7856421184,"high":142330.06650477342,"low":142001.6018948264,"close":142129.85602272366},{"time":1788783480,"open":142129.85602272366,"high":142333.64650493703,"low":142008.34914873837,"close":142137.7688176238},{"time":1788783540,"open":142137.7688176238,"high":142448.20651017266,"low":142011.0439103687,"close":142207.54862707804},{"time":1788783600,"open":142207.54132775252,"high":142466.09919839376,"low":142119.84505964347,"close":142258.68744191283},{"time":1788783660,"open":142258.68744191283,"high":142539.48919798082,"low":142137.24143834147,"close":142286.27280987674},{"time":1788783720,"open":142286.27280987674,"high":142475.0491983434,"low":142137.49147468817,"close":142278.40212214613},{"time":1788783780,"open":142278.40212214613,"high":142460.72919842397,"low":142104.2089057813,"close":142249.16704565185},{"time":1788783840,"open":142249.16704565185,"high":142453.56919846425,"low":142112.8472150255,"close":142251.71049159308},{"time":1788783900,"open":142251.71019215716,"high":142483.99889836815,"low":142132.13574915606,"close":142271.4037187668},{"time":1788783960,"open":142271.4037187668,"high":142652.50603879566,"low":142166.4554086564,"close":142318.33050029917},{"time":1788784020,"open":142318.33050029917,"high":142532.3288979945,"low":142178.39242215094,"close":142309.94713012944},{"time":1788784080,"open":142309.94713012944,"high":142546.64889788377,"low":142205.2823336118,"close":142330.85793767768},{"time":1788784140,"open":142330.85793767768,"high":142525.16889804986,"low":142201.68770149534,"close":142329.89957206085},{"time":1788784200,"open":142329.90157228196,"high":142523.38090100384,"low":142177.2119422376,"close":142310.64821162476},{"time":1788784260,"open":142310.64821162476,"high":142512.64090093595,"low":142178.59336239146,"close":142314.0460821884},{"time":1788784320,"open":142314.0460821884,"high":142523.38090100384,"low":142161.6368858577,"close":142304.34028737762},{"time":1788784380,"open":142304.34028737762,"high":142500.11090085673,"low":142164.1672122909,"close":142295.0115599293},{"time":1788784440,"open":142295.0115599293,"high":142526.96090102647,"low":142147.22869356428,"close":142293.21313759143},{"time":1788784500,"open":142293.211538262,"high":142518.0092991138,"low":142148.26110898034,"close":142299.15058628106},{"time":1788784560,"open":142299.15058628106,"high":142478.62929930747,"low":142149.88919326285,"close":142285.2267223601},{"time":1788784620,"open":142285.2267223601,"high":142475.04929932507,"low":142136.77483399503,"close":142282.39506665283},{"time":1788784680,"open":142282.39506665283,"high":142466.0992993691,"low":142118.5545663736,"close":142268.67690294233},{"time":1788784740,"open":142268.67690294233,"high":142448.1992994571,"low":142084.5179669611,"close":142194.42216944107},{"time":1788784800,"open":142194.4149740811,"high":142405.2320936406,"low":142085.65073376408,"close":142212.57274037396},{"time":1788784860,"open":142212.57274037396,"high":142475.04208976473,"low":142072.72741559515,"close":142216.88012330036},{"time":1788784920,"open":142216.88012330036,"high":142446.40209135483,"low":142111.27676374855,"close":142233.10049367667},{"time":1788784980,"open":142233.10049367667,"high":142446.40209135483,"low":142111.1298872247,"close":142235.56507749614},{"time":1788785040,"open":142235.56507749614,"high":142252.37993698855,"low":142110.56543884435,"close":142235.21090456145},{"time":1788785100,"open":142235.22340036748,"high":142421.35460490442,"low":142111.73625630746,"close":142236.2785127613},{"time":1788785160,"open":142236.2785127613,"high":142485.79460698797,"low":142111.7295503713,"close":142248.52517391712},{"time":1788785220,"open":142248.52517391712,"high":142507.27460768246,"low":142138.25463769742,"close":142278.32836523507},{"time":1788785280,"open":142278.32836523507,"high":142544.86460889786,"low":142149.68207368208,"close":142307.14361858866},{"time":1788785340,"open":142307.14361858866,"high":142539.49460872423,"low":142202.2777239191,"close":142340.9908494998},{"time":1788785400,"open":142340.9825477486,"high":142553.80629502353,"low":142186.0919266096,"close":142322.36532227453},{"time":1788785460,"open":142322.36532227453,"high":142628.9862930696,"low":142238.96641674486,"close":142366.40501980516},{"time":1788785520,"open":142366.40501980516,"high":142654.0462924183,"low":142257.52284011777,"close":142387.97345971875},{"time":1788785580,"open":142387.97345971875,"high":142689.84629148786,"low":142266.81568000795,"close":142430.1355685661},{"time":1788785640,"open":142430.1355685661,"high":142689.84629148786,"low":142322.71999079426,"close":142480.85853989422},{"time":1788785700,"open":142480.8664427757,"high":142732.8142072274,"low":142334.68094685324,"close":142481.51394962304},{"time":1788785760,"open":142481.51394962304,"high":142670.16420538072,"low":142318.14655315405,"close":142457.37198054},{"time":1788785820,"open":142457.37198054,"high":142709.5442065415,"low":142336.56948727067,"close":142474.71133571185},{"time":1788785880,"open":142474.71133571185,"high":142704.1742063832,"low":142361.8528720927,"close":142496.922331154},{"time":1788785940,"open":142496.922331154,"high":142853.7290408591,"low":142338.40257191795,"close":142498.02565026734},{"time":1788786000,"open":142498.01645075608,"high":142718.48499306085,"low":142315.51533466057,"close":142468.77258485893},{"time":1788786060,"open":142468.77258485893,"high":142636.14499594952,"low":142286.4645883215,"close":142428.915166766},{"time":1788786120,"open":142428.915166766,"high":142593.18499745667,"low":142228.03686057343,"close":142342.4489076742},{"time":1788786180,"open":142342.4489076742,"high":142562.75499852424,"low":142221.63387862412,"close":142351.19704155877},{"time":1788786240,"open":142351.19704155877,"high":142684.474994254,"low":142240.1932673311,"close":142415.41426701142},{"time":1788786300,"open":142415.410561551,"high":142636.14128474597,"low":142188.49811209756,"close":142371.396821651},{"time":1788786360,"open":142371.396821651,"high":142605.71128660528,"low":142224.84239437146,"close":142368.940996445},{"time":1788786420,"open":142368.940996445,"high":142607.5012864959,"low":142220.15132866087,"close":142356.7462345874},{"time":1788786480,"open":142356.7462345874,"high":142557.3812895583,"low":142209.1218474233,"close":142307.83032933093},{"time":1788786540,"open":142307.83032933093,"high":142621.82128562094,"low":142228.29526467843,"close":142398.0647546659},{"time":1788786600,"open":142398.07925573888,"high":142745.34581451112,"low":142279.24991716945,"close":142467.1084646082},{"time":1788786660,"open":142467.1084646082,"high":142750.71581472986,"low":142345.7933064322,"close":142518.67989084547},{"time":1788786720,"open":142518.67989084547,"high":142652.26581071966,"low":142276.28766664697,"close":142437.86602558615},{"time":1788786780,"open":142437.86602558615,"high":142627.20580969888,"low":142278.6066274933,"close":142409.94986472535},{"time":1788786840,"open":142409.94986472535,"high":142732.81581400073,"low":142301.36405312247,"close":142459.2813112186},{"time":1788786900,"open":142459.27120819685,"high":142763.23569066174,"low":142355.5852891617,"close":142495.64132587632},{"time":1788786960,"open":142495.64132587632,"high":142679.1056932012,"low":142295.82153400197,"close":142449.59939638854},{"time":1788787020,"open":142449.59939638854,"high":142632.56569460602,"low":142283.6330319325,"close":142430.3278433519},{"time":1788787080,"open":142430.3278433519,"high":142666.57569357942,"low":142284.61906984003,"close":142439.06870788898},{"time":1788787140,"open":142439.06870788898,"high":142689.84569287702,"low":142339.75719519227,"close":142438.54870559517},{"time":1788787200,"open":142438.55630392555,"high":142713.12330515165,"low":142373.10133011444,"close":142495.8949027665},{"time":1788787260,"open":142495.8949027665,"high":142741.76330581494,"low":142372.59086336827,"close":142506.65435970866},{"time":1788787320,"open":142506.65435970866,"high":142711.3333051102,"low":142373.09234276606,"close":142500.21540185664},{"time":1788787380,"open":142500.21540185664,"high":142743.5533058564,"low":142367.11590726092,"close":142493.22156613824},{"time":1788787440,"open":142493.22156613824,"high":142752.50330606368,"low":142384.30801011482,"close":142534.52893908645},{"time":1788787500,"open":142534.52053829274,"high":142723.85489344757,"low":142388.02910440392,"close":142516.38207858003},{"time":1788787560,"open":142516.38207858003,"high":142711.3248938959,"low":142394.02797174882,"close":142508.4272833625},{"time":1788787620,"open":142508.4272833625,"high":142716.69489370374,"low":142343.91966899275,"close":142430.80070027645},{"time":1788787680,"open":142430.80070027645,"high":142700.58489428015,"low":142356.99744872816,"close":142490.9395377327},{"time":1788787740,"open":142490.9395377327,"high":142752.49489242287,"low":142359.1137935341,"close":142506.59919518407},{"time":1788787800,"open":142506.594795326,"high":142736.3804860466,"low":142333.4766833807,"close":142501.64162312704},{"time":1788787860,"open":142501.64162312704,"high":142711.32048771696,"low":142344.8587802645,"close":142490.95924255106},{"time":1788787920,"open":142490.95924255106,"high":142680.89048974524,"low":142225.9249592674,"close":142417.63865555034},{"time":1788787980,"open":142417.63865555034,"high":142519.7905004832,"low":142117.03729593536,"close":142284.57636039882},{"time":1788788040,"open":142284.57636039882,"high":142442.82050561355,"low":141964.29698006492,"close":142167.93985907693},{"time":1788788100,"open":142167.9442394564,"high":142356.9048975421,"low":141894.43686106004,"close":142071.9731892316},{"time":1788788160,"open":142071.9731892316,"high":142279.9349003009,"low":141839.74834618278,"close":142010.0023828868},{"time":1788788220,"open":142010.0023828868,"high":142306.78489933853,"low":141806.27464818416,"close":141971.3764464948},{"time":1788788280,"open":141971.3764464948,"high":142346.16489792705,"low":141929.02373476163,"close":142081.37884959287},{"time":1788788340,"open":142081.37884959287,"high":142346.16489792705,"low":142002.44886791127,"close":142129.07198432132},{"time":1788788400,"open":142129.0760788294,"high":142340.798998727,"low":141874.74893174908,"close":142052.09511308093},{"time":1788788460,"open":142052.09511308093,"high":142287.09899910475,"low":141891.50066447302,"close":142038.67327686868},{"time":1788788520,"open":142038.67327686868,"high":142279.93899915513,"low":141891.54866514317,"close":142042.83492909817},{"time":1788788580,"open":142042.83492909817,"high":142262.03899928104,"low":141908.0543856431,"close":142047.438444086},{"time":1788788640,"open":142047.438444086,"high":142254.87899933138,"low":141918.62916601403,"close":142049.50595907986},{"time":1788788700,"open":142049.51085725613,"high":142265.62390488418,"low":141893.02790760927,"close":142033.53004914802},{"time":1788788760,"open":142033.53004914802,"high":142229.82390390153,"low":141840.17287735175,"close":141999.01203651234},{"time":1788788820,"open":141999.01203651234,"high":142188.6539027715,"low":141817.76764240008,"close":141960.9530904798},{"time":1788788880,"open":141960.9530904798,"high":142208.34390331196,"low":141862.79472733263,"close":142000.63035259067},{"time":1788788940,"open":142000.63035259067,"high":142208.34390331196,"low":141858.9747195798,"close":141997.7949213496},{"time":1788789000,"open":141997.78942433425,"high":142188.64839836763,"low":141817.90066582587,"close":141957.81828189798},{"time":1788789060,"open":141957.81828189798,"high":142179.69839846843,"low":141836.95673406345,"close":141971.012198213},{"time":1788789120,"open":141971.012198213,"high":142219.07839802487,"low":141826.60879749598,"close":141969.54103160772},{"time":1788789180,"open":141969.54103160772,"high":142297.8383971377,"low":141878.32581622142,"close":142035.84944881452},{"time":1788789240,"open":142035.84944881452,"high":142344.37839661347,"low":141952.3875634379,"close":142111.29567879994},{"time":1788789300,"open":142111.2952796873,"high":142321.10799717368,"low":141952.8692718554,"close":142103.03730902346},{"time":1788789360,"open":142103.03730902346,"high":142297.83799750116,"low":141919.3536298227,"close":142068.8119019892},{"time":1788789420,"open":142068.8119019892,"high":142274.56799782862,"low":141931.68156967225,"close":142064.23550261895},{"time":1788789480,"open":142064.23550261895,"high":142274.56799782862,"low":141923.22110710925,"close":142057.81694786553},{"time":1788789540,"open":142057.81694786553,"high":142249.50799818127,"low":141899.76943054306,"close":142035.53805748853},{"time":1788789600,"open":142035.53805718638,"high":142278.14799747558,"low":141856.48932959043,"close":142019.05348659062},{"time":1788789660,"open":142019.05348659062,"high":142283.5179974,"low":141913.9956701108,"close":142049.5999407387},{"time":1788789720,"open":142049.5999407387,"high":142297.83799719845,"low":141927.41119793503,"close":142074.88351197078},{"time":1788789780,"open":142074.88351197078,"high":142297.83799719845,"low":141966.4314210109,"close":142089.60636034433},{"time":1788789840,"open":142089.60636034433,"high":142272.77799755117,"low":141858.69411417344,"close":142024.08547713744},{"time":1788789900,"open":142024.09327200154,"high":142204.76580328864,"low":141770.31172719187,"close":141939.6886265899},{"time":1788789960,"open":141939.6886265899,"high":142131.37580029364,"low":141584.88740152773,"close":141776.77681711927},{"time":1788790020,"open":141776.77681711927,"high":142223.04796344117,"low":141512.43853881865,"close":141707.27469665583},{"time":1788790080,"open":141707.27469665583,"high":141950.58579291572,"low":141498.2383823393,"close":141651.02923365342},{"time":1788790140,"open":141651.02923365342,"high":141887.935790359,"low":141482.16503977083,"close":141635.8889233298},{"time":1788790200,"open":141635.87944418407,"high":142010.63408093443,"low":141524.70797251782,"close":141691.7827234044},{"time":1788790260,"open":141691.7827234044,"high":142002.48629135283,"low":141597.34125953945,"close":141759.772217573},{"time":1788790320,"open":141759.772217573,"high":141945.2062928488,"low":141566.24235254552,"close":141721.71667449872},{"time":1788790380,"open":141721.71667449872,"high":141891.50629425127,"low":141488.21659919104,"close":141634.67014617697},{"time":1788790440,"open":141634.67014617697,"high":141912.98629369028,"low":141498.45681283882,"close":141673.79351892052},{"time":1788790500,"open":141673.8021197686,"high":141938.17095859227,"low":141544.40203518292,"close":141678.88588289416},{"time":1788790560,"open":141678.88588289416,"high":141970.2749110409,"low":141556.11441151108,"close":141717.41623078755},{"time":1788790620,"open":141717.41623078755,"high":141984.59491153626,"low":141537.06275562875,"close":141737.6540206545},{"time":1788790680,"open":141737.6540206545,"high":141896.8849085022,"low":141455.87479496142,"close":141555.20403940973},{"time":1788790740,"open":141555.20403940973,"high":141852.1349069542,"low":141507.87914499544,"close":141631.35995787213},{"time":1788790800,"open":141631.36125655298,"high":141830.6562067194,"low":141429.82140720138,"close":141544.2934814609},{"time":1788790860,"open":141544.2934814609,"high":141796.64620523108,"low":141368.28920733725,"close":141541.80191105197},{"time":1788790920,"open":141541.80191105197,"high":141819.9162062494,"low":141398.97143631778,"close":141565.99993637265},{"time":1788790980,"open":141565.99993637265,"high":141785.9062047611,"low":141399.37340238196,"close":141559.0944207491},{"time":1788791040,"open":141559.0944207491,"high":141787.69620483942,"low":141393.72774857382,"close":141535.08033468426},{"time":1788791100,"open":141535.07814001327,"high":141802.01400665593,"low":141405.14927743305,"close":141561.90262152167},{"time":1788791160,"open":141561.90262152167,"high":141823.49400726287,"low":141467.8112323885,"close":141601.4547684394},{"time":1788791220,"open":141601.4547684394,"high":141796.6440065042,"low":141380.24694219817,"close":141537.52203487072},{"time":1788791280,"open":141537.52203487072,"high":141791.27400635247,"low":141417.59578733362,"close":141555.66101088122},{"time":1788791340,"open":141555.66101088122,"high":141744.73400503746,"low":141358.17055658248,"close":141509.5202994453},{"time":1788791400,"open":141509.51500179138,"high":141730.4086987094,"low":141309.17949448404,"close":141472.00975906887},{"time":1788791460,"open":141472.00975906887,"high":141789.47869816702,"low":141307.3669207067,"close":141481.0610834339},{"time":1788791520,"open":141481.0610834339,"high":141816.32869792051,"low":141345.35090583144,"close":141506.45448386492},{"time":1788791580,"open":141506.45448386492,"high":141691.02869907094,"low":141308.38135650704,"close":141488.04142051545},{"time":1788791640,"open":141488.04142051545,"high":141780.5286982492,"low":141297.11645908505,"close":141462.8742155889},{"time":1788791700,"open":141462.87361447295,"high":141782.3180957594,"low":141371.5859368208,"close":141516.00470327042},{"time":1788791760,"open":141516.00470327042,"high":141750.09809619215,"low":141352.19775199218,"close":141490.42709666994},{"time":1788791820,"open":141490.42709666994,"high":141812.74809535072,"low":141398.75908541598,"close":141487.81200488016},{"time":1788791880,"open":141487.81200488016,"high":141730.4080964566,"low":141371.7498817501,"close":141489.41819848656},{"time":1788791940,"open":141489.41819848656,"high":141703.55809681723,"low":141356.44269746754,"close":141458.0207705124},{"time":1788792000,"open":141458.02327020743,"high":141699.98060083596,"low":141309.6622379801,"close":141434.61311773438},{"time":1788792060,"open":141434.61311773438,"high":141631.96060054755,"low":141292.20871402413,"close":141446.5604381976},{"time":1788792120,"open":141446.5604381976,"high":141701.77060084353,"low":141217.05626377038,"close":141394.74292610708},{"time":1788792180,"open":141394.74292610708,"high":141744.73060102572,"low":141317.66530660895,"close":141451.5161351595},{"time":1788792240,"open":141451.5161351595,"high":141759.05060108643,"low":141333.9078796222,"close":141476.8484780437},{"time":1788792300,"open":141476.84927769357,"high":141707.14140181782,"low":141307.144550622,"close":141439.27594676559},{"time":1788792360,"open":141439.27594676559,"high":141766.21140240217,"low":141340.7908756145,"close":141478.3321756934},{"time":1788792420,"open":141478.3321756934,"high":141716.09140190636,"low":141313.93175914322,"close":141447.36231651902},{"time":1788792480,"open":141447.36231651902,"high":141735.78140210113,"low":141351.4342927907,"close":141467.58069512114},{"time":1788792540,"open":141467.58069512114,"high":141768.00140241988,"low":141383.10676859098,"close":141532.00639476013},{"time":1788792600,"open":141532.0068947654,"high":141768.00190325885,"low":141430.97887597117,"close":141546.82976684996},{"time":1788792660,"open":141546.82976684996,"high":141805.5919037635,"low":141438.92732577957,"close":141551.18187955226},{"time":1788792720,"open":141551.18187955226,"high":141961.32190585422,"low":141449.47304528457,"close":141673.0388906535},{"time":1788792780,"open":141673.0388906535,"high":142015.02190657513,"low":141624.44772942932,"close":141751.27115125154},{"time":1788792840,"open":141751.27115125154,"high":142108.10190782475,"low":141713.2731913611,"close":141851.48283380427},{"time":1788792900,"open":141851.48152950627,"high":142052.61060093247,"low":141668.66530406603,"close":141807.3210448493},{"time":1788792960,"open":141807.3210448493,"high":142029.34060083402,"low":141697.3248901143,"close":141768.4276994365},{"time":1788793020,"open":141768.4276994365,"high":142015.02060077345,"low":141673.28894706094,"close":141772.07714413578},{"time":1788793080,"open":141772.07714413578,"high":141977.43060061443,"low":141644.82532681606,"close":141751.16929256538},{"time":1788793140,"open":141751.16929256538,"high":141948.79060049326,"low":141631.73677275598,"close":141733.52760868942},{"time":1788793200,"open":141733.5215110308,"high":141970.26449274036,"low":141595.31216835402,"close":141704.10628759718},{"time":1788793260,"open":141704.10628759718,"high":141943.41449378192,"low":141554.46334444845,"close":141664.63259953453},{"time":1788793320,"open":141664.63259953453,"high":141955.94449329586,"low":141554.10488167848,"close":141673.72484295792},{"time":1788793380,"open":141673.72484295792,"high":141877.18449635108,"low":141513.87279703113,"close":141637.62485842066},{"time":1788793440,"open":141637.62485842066,"high":141844.96449760094,"low":141497.04023031244,"close":141611.59040757443},{"time":1788793500,"open":141611.5931016528,"high":141819.9071966145,"low":141455.02283244763,"close":141574.71604468516},{"time":1788793560,"open":141574.71604468516,"high":141739.35719820677,"low":141352.2970587969,"close":141494.417653875},{"time":1788793620,"open":141494.417653875,"high":141771.57719756986,"low":141377.77150728763,"close":141529.49298692716},{"time":1788793680,"open":141529.49298692716,"high":141723.2471985252,"low":141403.4976966138,"close":141501.91211051185},{"time":1788793740,"open":141501.91211051185,"high":141793.05719714527,"low":141440.96743115343,"close":141548.20106326367},{"time":1788793800,"open":141548.20026121597,"high":141814.5363931638,"low":141443.66393053022,"close":141556.67983308036},{"time":1788793860,"open":141556.67983308036,"high":141780.52639402883,"low":141424.02255825998,"close":141536.5384261437},{"time":1788793920,"open":141536.5384261437,"high":141723.24639548565,"low":141400.47841846047,"close":141502.4774555757},{"time":1788793980,"open":141502.4774555757,"high":141739.3563950759,"low":141419.35612037923,"close":141525.8848071488},{"time":1788794040,"open":141525.8848071488,"high":141733.9863952125,"low":141375.80807340363,"close":141493.4413214328},{"time":1788794100,"open":141493.4415216434,"high":141735.77659572047,"low":141321.8845412064,"close":141463.09918725706},{"time":1788794160,"open":141463.09918725706,"high":141673.12659722523,"low":141326.04434663974,"close":141437.71863112858},{"time":1788794220,"open":141437.71863112858,"high":141676.70659713924,"low":141284.88011160804,"close":141412.4536913582},{"time":1788794280,"open":141412.4536913582,"high":141764.33336085215,"low":140787.02473939964,"close":141291.68035356468},{"time":1788794340,"open":141291.68035356468,"high":141916.56659137816,"low":141291.68035356468,"close":141550.40428100966},{"time":1788794400,"open":141550.40788096545,"high":141955.95020070198,"low":141414.6912354746,"close":141594.17179042395},{"time":1788794460,"open":141594.17179042395,"high":141866.45020057543,"low":141410.3690522671,"close":141574.93702666753},{"time":1788794520,"open":141574.93702666753,"high":141793.0602004717,"low":141420.15766251413,"close":141544.03336182382},{"time":1788794580,"open":141544.03336182382,"high":141784.11020045902,"low":141442.42742892465,"close":141542.15958921696},{"time":1788794640,"open":141542.15958921696,"high":141828.8602005223,"low":141458.5374315458,"close":141578.277791761},{"time":1788794700,"open":141578.27929151218,"high":141839.60170305686,"low":141441.98527061328,"close":141564.89932317063},{"time":1788794760,"open":141564.89932317063,"high":141832.44170297091,"low":141427.06557691554,"close":141560.24253021055},{"time":1788794820,"open":141560.24253021055,"high":141748.31170196075,"low":141420.71153495694,"close":141544.45147204152},{"time":1788794880,"open":141544.45147204152,"high":141775.16170228313,"low":141388.78129778453,"close":141520.55572852067},{"time":1788794940,"open":141520.55572852067,"high":141708.93170148792,"low":141352.3485269345,"close":141454.76831351934},{"time":1788795000,"open":141454.76661508312,"high":141701.77,"low":141247.59218218527,"close":141397.8453085573},{"time":1788795060,"open":141397.8453085573,"high":141624.8,"low":141123.73727855153,"close":141287.6222910378},{"time":1788795120,"open":141287.6222910378,"high":141556.78,"low":141129.50982547257,"close":141231.5101183486},{"time":1788795180,"open":141231.5101183486,"high":141486.97,"low":141040.57925817592,"close":141233.46293967086},{"time":1788795240,"open":141233.46293967086,"high":141451.17,"low":140943.89595224478,"close":141127.12716327887},{"time":1788795300,"open":141127.12236517455,"high":141515.60518868786,"low":141008.72732096916,"close":141168.6601743165},{"time":1788795360,"open":141168.6601743165,"high":141501.28518917473,"low":140990.35129360232,"close":141148.32724198533},{"time":1788795420,"open":141148.32724198533,"high":141386.72519306958,"low":140903.14197212958,"close":141106.54568981336},{"time":1788795480,"open":141106.54568981336,"high":141354.50519416502,"low":140864.5403973357,"close":141060.27227243764},{"time":1788795540,"open":141060.27227243764,"high":141370.6151936173,"low":140893.20829509353,"close":141020.94876439596},{"time":1788795600,"open":141020.9467597764,"high":141331.23318592584,"low":140811.00388020548,"close":140995.4124304716},{"time":1788795660,"open":140995.4124304716,"high":141386.307611876,"low":140755.84576405803,"close":140933.4929978154},{"time":1788795720,"open":140933.4929978154,"high":141386.43330597214,"low":140738.07687117785,"close":140909.09221167816},{"time":1788795780,"open":140909.09221167816,"high":141359.87318454502,"low":140856.45630800546,"close":140986.26326958628},{"time":1788795840,"open":140986.26326958628,"high":141341.97318540805,"low":140872.7184554903,"close":140976.25011657193},{"time":1788795900,"open":140976.26141251632,"high":141261.43450808595,"low":140804.7010752218,"close":140915.90681777603},{"time":1788795960,"open":140915.90681777603,"high":141257.8545079717,"low":140780.7090755013,"close":140916.9668000874},{"time":1788796020,"open":140916.9668000874,"high":141320.50450997107,"low":140837.47622342262,"close":140969.41115255002},{"time":1788796080,"open":140969.41115255002,"high":141372.41451162766,"low":140920.2399940543,"close":141072.2345634825},{"time":1788796140,"open":141072.2345634825,"high":141383.1545119704,"low":141004.88181811926,"close":141104.63844673338},{"time":1788796200,"open":141104.63834296845,"high":141417.16440906102,"low":140999.50515611915,"close":141115.92760654874},{"time":1788796260,"open":141115.92760654874,"high":141397.47440844713,"low":140971.97160369603,"close":141101.14403587376},{"time":1788796320,"open":141101.14403587376,"high":141397.47440844713,"low":140992.88552488646,"close":141095.73089673047},{"time":1788796380,"open":141095.73089673047,"high":141331.24440638223,"low":140995.17700975624,"close":141101.79348153764},{"time":1788796440,"open":141101.79348153764,"high":141311.55440576834,"low":140992.92425111748,"close":141079.81189800703},{"time":1788796500,"open":141079.8090989682,"high":141390.31160302466,"low":140917.58449999077,"close":141083.92953003963},{"time":1788796560,"open":141083.92953003963,"high":141272.17160168523,"low":140860.9290878583,"close":140982.64136967505},{"time":1788796620,"open":140982.64136967505,"high":141291.8616019085,"low":140847.0925744581,"close":140969.79285817043},{"time":1788796680,"open":140969.79285817043,"high":141392.10160304495,"low":140933.8687593978,"close":141109.96109904643},{"time":1788796740,"open":141109.96109904643,"high":141370.62160280143,"low":140957.88743421962,"close":141056.89245569514},{"time":1788796800,"open":141056.89715331048,"high":141460.12631486022,"low":140974.034803424,"close":141132.98149943838},{"time":1788796860,"open":141132.98149943838,"high":141444.01631414107,"low":141066.52893528627,"close":141163.94762585545},{"time":1788796920,"open":141163.94762585545,"high":141494.13631637846,"low":141075.42819088663,"close":141187.34495043877},{"time":1788796980,"open":141187.34495043877,"high":141519.19631749715,"low":141138.4351095268,"close":141228.53983366815},{"time":1788797040,"open":141228.53983366815,"high":141501.29631669808,"low":141055.68002334412,"close":141194.8236337218},{"time":1788797100,"open":141194.8090337535,"high":141465.48168714327,"low":141022.2721809166,"close":141102.15194737827},{"time":1788797160,"open":141102.15194737827,"high":141427.89168935214,"low":141079.2992086068,"close":141152.19162147222},{"time":1788797220,"open":141152.19162147222,"high":141401.0416909299,"low":141016.46072138852,"close":141074.50660740363},{"time":1788797280,"open":141074.50660740363,"high":141444.0016884055,"low":141074.50660740363,"close":141132.0407678459},{"time":1788797340,"open":141132.0407678459,"high":141486.96168588105,"low":141104.9385192779,"close":141191.59047847326},{"time":1788797400,"open":141191.60597438374,"high":141465.4972131136,"low":141130.54523729612,"close":141182.6814910593},{"time":1788797460,"open":141182.6814910593,"high":141427.90721119693,"low":141146.4272593447,"close":141176.8212558477},{"time":1788797520,"open":141176.8212558477,"high":141451.17721238342,"low":141146.7700566306,"close":141199.21599846627},{"time":1788797580,"open":141199.21599846627,"high":141454.75721256598,"low":141174.6692927453,"close":141222.38764311775},{"time":1788797640,"open":141222.38764311775,"high":141454.75721256598,"low":141181.22151138698,"close":141248.76820325968},{"time":1788797700,"open":141248.75840109852,"high":141418.9473967689,"low":141129.62761311763,"close":141187.59344145696},{"time":1788797760,"open":141187.59344145696,"high":141384.93739739494,"low":141042.34930370128,"close":141113.9634172768},{"time":1788797820,"open":141113.9634172768,"high":141413.57739686774,"low":141077.75536352175,"close":141123.03145363732},{"time":1788797880,"open":141123.03145363732,"high":141427.89739660415,"low":141097.0970552474,"close":141197.83092711872},{"time":1788797940,"open":141197.83092711872,"high":141429.6873965712,"low":141138.507235485,"close":141186.28938598812},{"time":1788798000,"open":141186.29048529442,"high":141420.73849786771,"low":141130.9375009459,"close":141171.34194803936},{"time":1788798060,"open":141171.34194803936,"high":141399.25849809585,"low":141100.62774638727,"close":141148.54508471963},{"time":1788798120,"open":141148.54508471963,"high":141374.19849836204,"low":141051.72193930132,"close":141105.82275303613},{"time":1788798180,"open":141105.82275303613,"high":141422.5284978487,"low":141063.86620165833,"close":141136.08415820348},{"time":1788798240,"open":141136.08415820348,"high":141349.13849862822,"low":141039.63991408714,"close":141092.57390980909},{"time":1788798300,"open":141092.58140610208,"high":141329.45600771558,"low":141022.21113415365,"close":141067.19248608247},{"time":1788798360,"open":141067.19248608247,"high":141390.31601030263,"low":141012.82289425595,"close":141080.16637608892},{"time":1788798420,"open":141080.16637608892,"high":141324.0860074873,"low":140998.44836300678,"close":141041.41453228128},{"time":1788798480,"open":141041.41453228128,"high":141381.3660099222,"low":141012.43221454692,"close":141084.6173121168},{"time":1788798540,"open":141084.6173121168,"high":141352.72600870475,"low":141020.20893965007,"close":141071.3037743884},{"time":1788798600,"open":141071.30157595972,"high":141372.41380642058,"low":141044.42897838564,"close":141096.29260756305},{"time":1788798660,"open":141096.29260756305,"high":141368.8338063242,"low":141060.18250662484,"close":141106.87961207653},{"time":1788798720,"open":141106.87961207653,"high":141547.83381114373,"low":141106.87961207653,"close":141244.87366010473},{"time":1788798780,"open":141244.87366010473,"high":141483.3938094087,"low":141173.63017914514,"close":141226.34894141817},{"time":1788798840,"open":141226.34894141817,"high":141551.4138112401,"low":141171.45770503615,"close":141255.1795934797},{"time":1788798900,"open":141255.18049095644,"high":141630.74538303952,"low":141207.04449408586,"close":141286.0257302426},{"time":1788798960,"open":141286.0257302426,"high":141560.36471089683,"low":141265.18007723003,"close":141321.01439094794},{"time":1788799020,"open":141321.01439094794,"high":141689.24471518575,"low":141300.914687285,"close":141388.41273450365},{"time":1788799080,"open":141388.41273450365,"high":141660.60471423264,"low":141346.27905083075,"close":141398.28610542926},{"time":1788799140,"open":141398.28610542926,"high":141687.45471512616,"low":141375.8996473193,"close":141423.5278196316},{"time":1788799200,"open":141423.52051343277,"high":141617.63739657577,"low":141359.53198484078,"close":141402.843736612},{"time":1788799260,"open":141402.843736612,"high":141678.49739545694,"low":141360.78677628923,"close":141416.42189409942},{"time":1788799320,"open":141416.42189409942,"high":141669.54739562148,"low":141244.09881121342,"close":141426.04967191815},{"time":1788799380,"open":141426.04967191815,"high":141657.0173958518,"low":141365.99262818863,"close":141424.01683257415},{"time":1788799440,"open":141424.01683257415,"high":141606.89739677322,"low":141343.9563399483,"close":141400.7566173642},{"time":1788799500,"open":141400.76171609235,"high":141667.7625040102,"low":141345.6584849311,"close":141404.11009027655},{"time":1788799560,"open":141404.11009027655,"high":141617.6425031243,"low":141334.58211315048,"close":141385.52854946975},{"time":1788799620,"open":141385.52854946975,"high":141576.47250239665,"low":141317.580332251,"close":141354.8119339719},{"time":1788799680,"open":141354.8119339719,"high":141581.84250249155,"low":141300.67202105594,"close":141346.91325043095},{"time":1788799740,"open":141346.91325043095,"high":141542.4625017955,"low":141330.17440491682,"close":141356.12592717336},{"time":1788799800,"open":141356.12262884984,"high":141614.05919871898,"low":141308.5393282166,"close":141347.97541124062},{"time":1788799860,"open":141347.97541124062,"high":141612.2691987291,"low":141303.6015395493,"close":141346.8736859598},{"time":1788799920,"open":141346.8736859598,"high":141621.21919867847,"low":141346.8736859598,"close":141398.38470572495},{"time":1788799980,"open":141398.38470572495,"high":141633.74919860758,"low":141358.20719799754,"close":141404.28340872776},{"time":1788800040,"open":141404.28340872776,"high":141651.6491985063,"low":141352.744653805,"close":141386.03087059222},{"time":1788800100,"open":141386.03936817002,"high":141626.5977106839,"low":141343.80528959216,"close":141390.48228553947},{"time":1788800160,"open":141390.48228553947,"high":141603.327709417,"low":141338.02660538908,"close":141376.50933731106},{"time":1788800220,"open":141376.50933731106,"high":141633.75771107373,"low":141332.23898441167,"close":141395.85189913918},{"time":1788800280,"open":141395.85189913918,"high":141655.2377122432,"low":141309.34564363552,"close":141378.19404599143},{"time":1788800340,"open":141378.19404599143,"high":141648.07771185337,"low":141323.44461424908,"close":141397.74549666437},{"time":1788800400,"open":141397.73679833557,"high":141655.2289980743,"low":141383.89856333274,"close":141416.3024481233},{"time":1788800460,"open":141416.3024481233,"high":141635.53899821357,"low":141356.83399024166,"close":141414.42098828725},{"time":1788800520,"open":141414.42098828725,"high":141630.16899825155,"low":141363.32312129135,"close":141407.6602527613},{"time":1788800580,"open":141407.6602527613,"high":141680.28899789706,"low":141376.6748299449,"close":141414.30079591204},{"time":1788800640,"open":141414.30079591204,"high":141628.37899826423,"low":141382.87223001858,"close":141418.8816944114},{"time":1788800700,"open":141418.88069511685,"high":141737.5679959455,"low":141387.67844238444,"close":141457.655760612},{"time":1788800760,"open":141457.655760612,"high":141741.14799589486,"low":141393.32838487517,"close":141480.58158506762},{"time":1788800820,"open":141480.58158506762,"high":141753.6779957177,"low":141441.7091746351,"close":141512.58015190603},{"time":1788800880,"open":141512.58015190603,"high":141793.0579951609,"low":141472.3222320484,"close":141509.71101248084},{"time":1788800940,"open":141509.71101248084,"high":141773.3679954393,"low":141480.96823269487,"close":141538.4488337519},{"time":1788801000,"open":141538.4543342126,"high":141809.1735059145,"low":141490.07603172644,"close":141545.1515627999},{"time":1788801060,"open":141545.1515627999,"high":141929.54109911819,"low":141532.20037386296,"close":141567.0895592517},{"time":1788801120,"open":141567.0895592517,"high":141807.38350587024,"low":141531.41919904767,"close":141577.95493526242},{"time":1788801180,"open":141577.95493526242,"high":141843.18350675533,"low":141531.41919904767,"close":141594.24688752633},{"time":1788801240,"open":141594.24688752633,"high":141921.9435087025,"low":141594.24688752633,"close":141645.55893104454},{"time":1788801300,"open":141645.56222870373,"high":141852.13680944507,"low":141552.7021118382,"close":141613.87639746536},{"time":1788801360,"open":141613.87639746536,"high":141864.66681004656,"low":141571.616715427,"close":141619.6104192864},{"time":1788801420,"open":141619.6104192864,"high":141855.71680961692,"low":141590.42716724318,"close":141635.05574268228},{"time":1788801480,"open":141635.05574268228,"high":141864.66681004656,"low":141605.60704776098,"close":141638.71000897224},{"time":1788801540,"open":141638.71000897224,"high":141846.7668091873,"low":141586.903201037,"close":141622.66680802705},{"time":1788801600,"open":141622.65171200593,"high":141873.6016877055,"low":141610.69734365417,"close":141651.5937968593},{"time":1788801660,"open":141651.5937968593,"high":141902.2416860275,"low":141534.00933725783,"close":141618.84559965786},{"time":1788801720,"open":141618.84559965786,"high":141857.49168864937,"low":141544.91524844448,"close":141602.76885599506},{"time":1788801780,"open":141602.76885599506,"high":141841.38168959325,"low":141555.66519590828,"close":141613.78363762493},{"time":1788801840,"open":141613.78363762493,"high":141798.42169211025,"low":141522.62796967488,"close":141569.69311883923},{"time":1788801900,"open":141569.7053121265,"high":141830.65390598503,"low":141509.3245155008,"close":141563.66334475667},{"time":1788801960,"open":141563.66334475667,"high":141794.85390499912,"low":141522.83309633142,"close":141560.18006985702},{"time":1788802020,"open":141560.18006985702,"high":141800.223905147,"low":141521.81027923772,"close":141575.1919020129},{"time":1788802080,"open":141575.1919020129,"high":141864.66390692166,"low":141532.63835841394,"close":141613.43359221346},{"time":1788802140,"open":141613.43359221346,"high":141870.03390706956,"low":141556.82900918878,"close":141616.4008046199},{"time":1788802200,"open":141616.39340561198,"high":141809.1664963138,"low":141561.96944660414,"close":141600.88745112164},{"time":1788802260,"open":141600.88745112164,"high":141787.6864968445,"low":141562.11104953155,"close":141599.9553897808},{"time":1788802320,"open":141599.9553897808,"high":141800.2164965349,"low":141540.9472772835,"close":141588.15536472734},{"time":1788802380,"open":141588.15536472734,"high":141810.95649626956,"low":141530.9611887573,"close":141586.09501834106},{"time":1788802440,"open":141586.09501834106,"high":141762.62649746367,"low":141494.44143789026,"close":141544.99840521024},{"time":1788802500,"open":141545.00999886895,"high":141746.5281080263,"low":141508.6534973135,"close":141538.32516325725},{"time":1788802560,"open":141538.32516325725,"high":141819.9181122243,"low":141471.0866358291,"close":141541.50099198535},{"time":1788802620,"open":141541.50099198535,"high":141809.17811160994,"low":141541.50099198535,"close":141589.46023077468},{"time":1788802680,"open":141589.46023077468,"high":141870.0381150912,"low":141555.78033201184,"close":141608.67396063925},{"time":1788802740,"open":141608.67396063925,"high":141873.61811529598,"low":141565.48565512573,"close":141630.9081312932},{"time":1788802800,"open":141630.8938299096,"high":141889.71378869918,"low":141566.47811392823,"close":141623.66994790288},{"time":1788802860,"open":141623.66994790288,"high":141900.45378822903,"low":141602.40566357304,"close":141642.99128866856},{"time":1788802920,"open":141642.99128866856,"high":141920.1437873671,"low":141601.24245170006,"close":141672.0455464856},{"time":1788802980,"open":141672.0455464856,"high":141904.03378807232,"low":141607.20109420535,"close":141668.45112928242},{"time":1788803040,"open":141668.45112928242,"high":141871.81378948275,"low":141618.46216830864,"close":141638.90577880025},{"time":1788803100,"open":141638.91067954205,"high":141904.0386979876,"low":141613.50877148475,"close":141660.56094094805},{"time":1788803160,"open":141660.56094094805,"high":141893.29869808615,"low":141627.343957164,"close":141675.768663378},{"time":1788803220,"open":141675.768663378,"high":141923.72869780695,"low":141629.8631148768,"close":141676.76542280518},{"time":1788803280,"open":141676.76542280518,"high":141868.23869831607,"low":141609.38387023043,"close":141656.67560344894},{"time":1788803340,"open":141656.67560344894,"high":141918.35869785622,"low":141608.63608781487,"close":141654.1817246944},{"time":1788803400,"open":141654.1803247457,"high":141963.10729444385,"low":141654.1803247457,"close":141717.14873265772},{"time":1788803460,"open":141717.14873265772,"high":142007.857293591,"low":141665.40824111504,"close":141743.1058724765},{"time":1788803520,"open":141743.1058724765,"high":141997.1172937957,"low":141684.4042997554,"close":141752.50174818365},{"time":1788803580,"open":141752.50174818365,"high":141961.31729447795,"low":141684.4526657499,"close":141719.9466584427},{"time":1788803640,"open":141719.9466584427,"high":141973.84729423915,"low":141656.56768076366,"close":141735.34750652956},{"time":1788803700,"open":141735.35410686705,"high":141920.1539042058,"low":141642.29837444585,"close":141681.56202663673},{"time":1788803760,"open":141681.56202663673,"high":141927.31390440278,"low":141670.22077915707,"close":141703.997564947},{"time":1788803820,"open":141703.997564947,"high":141909.41390391035,"low":141658.64736981023,"close":141684.64698737673},{"time":1788803880,"open":141684.64698737673,"high":141959.53390528914,"low":141641.4734367253,"close":141677.91513439218},{"time":1788803940,"open":141677.91513439218,"high":141938.05390469823,"low":141677.91513439218,"close":141706.3205088245},{"time":1788804000,"open":141706.31371112273,"high":142009.64709441518,"low":141676.73173293416,"close":141756.0529651584},{"time":1788804060,"open":141756.0529651584,"high":141966.68709529415,"low":141703.63910696513,"close":141743.43063434653},{"time":1788804120,"open":141743.43063434653,"high":141929.09709606325,"low":141649.58725028692,"close":141714.80225924664},{"time":1788804180,"open":141714.80225924664,"high":141902.24709661264,"low":141641.59936463635,"close":141682.88343972398},{"time":1788804240,"open":141682.88343972398,"high":141907.61709650277,"low":139791.52247211157,"close":141628.46536194178},{"time":1788804300,"open":141628.47565469067,"high":141905.83740944535,"low":141628.47565469067,"close":141680.62952338989},{"time":1788804360,"open":141680.62952338989,"high":141952.37741187538,"low":141625.2548208067,"close":141695.44563868805},{"time":1788804420,"open":141695.44563868805,"high":142006.07741467925,"low":141651.07403554785,"close":141712.05803334605},{"time":1788804480,"open":141712.05803334605,"high":141930.89741075382,"low":141600.9135216146,"close":141674.3223301397},{"time":1788804540,"open":141674.3223301397,"high":141936.2674110342,"low":141609.9810850268,"close":141662.58619222057},{"time":1788804600,"open":141662.5788954552,"high":141936.26010017205,"low":141625.15728214895,"close":141687.92410190272},{"time":1788804660,"open":141687.92410190272,"high":141947.00010017963,"low":141641.70846502867,"close":141704.05980127648},{"time":1788804720,"open":141704.05980127648,"high":141964.90010019226,"low":141688.8120988975,"close":141743.39877605508},{"time":1788804780,"open":141743.39877605508,"high":141964.90010019226,"low":141622.30083508027,"close":141707.31127039023},{"time":1788804840,"open":141707.31127039023,"high":141907.62010015183,"low":141642.5505816782,"close":141693.60522603648},{"time":1788804900,"open":141693.60712546075,"high":141930.89200277338,"low":141662.96056376782,"close":141679.18383345782},{"time":1788804960,"open":141679.18383345782,"high":141925.5220026976,"low":141666.35133571347,"close":141707.52108354514},{"time":1788805020,"open":141707.52108354514,"high":141921.9420026471,"low":141638.9435382653,"close":141705.7788472607},{"time":1788805080,"open":141705.7788472607,"high":141912.9920025208,"low":141643.6232715345,"close":141697.04397022226},{"time":1788805140,"open":141697.04397022226,"high":141964.9020032533,"low":141645.19409322762,"close":141724.32351684157},{"time":1788805200,"open":141724.3252163583,"high":141932.68370481394,"low":141678.64127461883,"close":141736.76934816092},{"time":1788805260,"open":141736.76934816092,"high":141932.68370481394,"low":141681.6307017745,"close":141718.084298272},{"time":1788805320,"open":141718.084298272,"high":141932.68370481394,"low":141627.3812253954,"close":141703.24769208857},{"time":1788805380,"open":141703.24769208857,"high":141868.24370313188,"low":141566.63880912913,"close":141659.67349159252},{"time":1788805440,"open":141659.67349159252,"high":141839.6037023843,"low":141579.31511347624,"close":141643.51944486386},{"time":1788805500,"open":141643.51704739954,"high":141916.57130230736,"low":141598.07436859366,"close":141664.50009914066},{"time":1788805560,"open":141664.50009914066,"high":141887.93130204457,"low":141607.7383193015,"close":141655.10831988463},{"time":1788805620,"open":141655.10831988463,"high":141866.45130184744,"low":141565.2974690607,"close":141632.88325163597},{"time":1788805680,"open":141632.88325163597,"high":141836.0213015682,"low":141573.84787538956,"close":141627.87422011662},{"time":1788805740,"open":141627.87422011662,"high":141837.81130158462,"low":141583.8163394886,"close":141630.36884898687},{"time":1788805800,"open":141630.37004876442,"high":141841.39250318264,"low":141561.01486350733,"close":141635.61495910707},{"time":1788805860,"open":141635.61495910707,"high":141823.49250286675,"low":141567.28181929816,"close":141611.26279177438},{"time":1788805920,"open":141611.26279177438,"high":141823.49250286675,"low":141531.4073340757,"close":141589.6688415183},{"time":1788805980,"open":141589.6688415183,"high":141776.9525020454,"low":141514.37161196652,"close":141573.8940804363},{"time":1788806040,"open":141573.8940804363,"high":141809.17250261403,"low":141496.11151974412,"close":141521.0712705857},{"time":1788806100,"open":141521.07177152947,"high":141862.87300571537,"low":141521.07177152947,"close":141592.5896497074},{"time":1788806160,"open":141592.5896497074,"high":141868.24300582916,"low":141560.3559444679,"close":141616.7012021514},{"time":1788806220,"open":141616.7012021514,"high":141819.91300480516,"low":141534.60286926804,"close":141589.22515238234},{"time":1788806280,"open":141589.22515238234,"high":141782.32300400874,"low":141524.29908206986,"close":141571.8263587991},{"time":1788806340,"open":141571.8263587991,"high":141791.27300419836,"low":141514.43611653202,"close":141576.59175482826},{"time":1788806400,"open":141576.58485613205,"high":141782.3160952877,"low":141532.69149116322,"close":141582.9323046838},{"time":1788806460,"open":141582.9323046838,"high":141785.89609518912,"low":141529.60431971692,"close":141591.03622607279},{"time":1788806520,"open":141591.03622607279,"high":141886.1360924285,"low":141544.32777213774,"close":141616.40925770905},{"time":1788806580,"open":141616.40925770905,"high":141862.86609306934,"low":141546.73910299578,"close":141624.78332964974},{"time":1788806640,"open":141624.78332964974,"high":141891.5060922806,"low":141568.3211849584,"close":141645.62581772965},{"time":1788806700,"open":141645.62631892765,"high":141864.65659499305,"low":141602.39968587505,"close":141666.2534811948},{"time":1788806760,"open":141666.2534811948,"high":141857.4965951649,"low":141593.34290725063,"close":141656.88649361586},{"time":1788806820,"open":141656.88649361586,"high":141866.4465949501,"low":141581.0576845093,"close":141658.91920610974},{"time":1788806880,"open":141658.91920610974,"high":141911.19659387603,"low":141584.23417811675,"close":141666.63708563804},{"time":1788806940,"open":141666.63708563804,"high":141998.90659177082,"low":141606.06809323432,"close":141726.25947828597},{"time":1788807000,"open":141726.25717875757,"high":141997.11428789073,"low":141694.7537672465,"close":141766.37598239252},{"time":1788807060,"open":141766.37598239252,"high":141989.95428817873,"low":141668.01636616047,"close":141726.91231282536},{"time":1788807120,"open":141726.91231282536,"high":142109.98973043024,"low":141716.15431441832,"close":141777.3396146847},{"time":1788807180,"open":141777.3396146847,"high":142004.2742876027,"low":141701.5399498115,"close":141780.5077545986},{"time":1788807240,"open":141780.5077545986,"high":141979.2142886108,"low":141737.98382258337,"close":141779.4699909048},{"time":1788807300,"open":141779.4777938189,"high":141979.22210251793,"low":141731.27967823623,"close":141795.28287273747},{"time":1788807360,"open":141795.28287273747,"high":141966.6921023324,"low":141636.3086768948,"close":141765.38517980507},{"time":1788807420,"open":141765.38517980507,"high":141925.52210172272,"low":141620.82204972583,"close":141685.2889336614},{"time":1788807480,"open":141685.2889336614,"high":141979.22210251793,"low":141657.53781273024,"close":141748.30131762664},{"time":1788807540,"open":141748.30131762664,"high":141947.0021020408,"low":141672.5059032686,"close":141724.32013008068},{"time":1788807600,"open":141724.3191309998,"high":141945.21110137625,"low":141675.57202708305,"close":141744.09058542043},{"time":1788807660,"open":141744.09058542043,"high":141909.4111010985,"low":141655.49868929872,"close":141729.0141510315},{"time":1788807720,"open":141729.0141510315,"high":141932.68110127904,"low":141649.14880482416,"close":141702.0811556559},{"time":1788807780,"open":141702.0811556559,"high":141891.5111009596,"low":141503.42119794834,"close":141660.4628784275},{"time":1788807840,"open":141660.4628784275,"high":141947.00110139014,"low":141625.6536484694,"close":141691.25948450033},{"time":1788807900,"open":141691.25868504032,"high":141934.47030046064,"low":141649.11115602523,"close":141709.5229979397},{"time":1788807960,"open":141709.5229979397,"high":141927.3103004455,"low":141662.61788305637,"close":141715.3084239536},{"time":1788808020,"open":141715.3084239536,"high":141911.20030041138,"low":141647.45326300888,"close":141714.59988662228},{"time":1788808080,"open":141714.59988662228,"high":141909.41030040762,"low":141635.99068876254,"close":141688.9807292523},{"time":1788808140,"open":141688.9807292523,"high":141900.46030038866,"low":141606.07950403503,"close":141671.12406506238},{"time":1788808200,"open":141671.12636410247,"high":141921.94260354448,"low":141617.3362381843,"close":141684.03613449028},{"time":1788808260,"open":141684.03613449028,"high":141873.61260265787,"low":141628.03531253498,"close":141676.52527072895},{"time":1788808320,"open":141676.52527072895,"high":141870.0326025922,"low":141640.38967026127,"close":141676.37212520532},{"time":1788808380,"open":141676.37212520532,"high":141880.77260278922,"low":141630.84857054072,"close":141677.0266009369},{"time":1788808440,"open":141677.0266009369,"high":141875.4026026907,"low":141643.40129732154,"close":141685.0803862059},{"time":1788808500,"open":141685.0754874045,"high":141877.18769727982,"low":141643.83717029192,"close":141692.0866150912},{"time":1788808560,"open":141692.0866150912,"high":141927.30769646636,"low":141657.43168795333,"close":141703.13971380144},{"time":1788808620,"open":141703.13971380144,"high":141916.56769664068,"low":141643.5779186237,"close":141697.57295401368},{"time":1788808680,"open":141697.57295401368,"high":141916.56769664068,"low":141665.57854200056,"close":141715.39605629997},{"time":1788808740,"open":141715.39605629997,"high":141918.3576966116,"low":141660.3285588633,"close":141706.35301255528},{"time":1788808800,"open":141706.35671225912,"high":141921.94140188588,"low":141655.72607713693,"close":141704.1434348619},{"time":1788808860,"open":141704.1434348619,"high":141968.4814023456,"low":141664.7207486998,"close":141722.28435340006},{"time":1788808920,"open":141722.28435340006,"high":142009.65140275226,"low":141710.5379542726,"close":141777.14486790003},{"time":1788808980,"open":141777.14486790003,"high":142002.49140268154,"low":141742.3847574177,"close":141803.46576060052},{"time":1788809040,"open":141803.46576060052,"high":142056.191403212,"low":141747.62666626993,"close":141805.33678438773},{"time":1788809100,"open":141805.340682913,"high":142031.1353076973,"low":141738.2131905003,"close":141807.2784206812},{"time":1788809160,"open":141807.2784206812,"high":141989.96530615876,"low":141739.89712021957,"close":141780.97579967964},{"time":1788809220,"open":141780.97579967964,"high":142031.1353076973,"low":141745.63133662698,"close":141797.2038420121},{"time":1788809280,"open":141797.2038420121,"high":142016.81530716215,"low":141744.96124644074,"close":141800.62172171418},{"time":1788809340,"open":141800.62172171418,"high":142016.81530716215,"low":141735.91919428093,"close":141796.954809439},{"time":1788809400,"open":141796.95331003223,"high":142059.77380658165,"low":141767.2225359028,"close":141817.01400004333},{"time":1788809460,"open":141817.01400004333,"high":142081.25380715722,"low":141770.25605475757,"close":141826.0771090761},{"time":1788809520,"open":141826.0771090761,"high":142303.21381310478,"low":141793.24112613502,"close":141962.41107208823},{"time":1788809580,"open":141962.41107208823,"high":142211.9238106586,"low":141903.3427842187,"close":141961.6834025021},{"time":1788809640,"open":141961.6834025021,"high":142370.47666246147,"low":141913.28066199317,"close":141993.6020014738},{"time":1788809700,"open":141993.5958965011,"high":142360.4876938925,"low":141955.81173040965,"close":142065.49765365038},{"time":1788809760,"open":142065.49765365038,"high":142340.79769421148,"low":142013.94124711573,"close":142092.45864834843},{"time":1788809820,"open":142092.45864834843,"high":142304.9976947914,"low":141999.9009223081,"close":142071.40943501802},{"time":1788809880,"open":142071.40943501802,"high":142260.2476955163,"low":142001.11374506567,"close":142054.41743667526},{"time":1788809940,"open":142054.41743667526,"high":142281.72769516835,"low":141996.5489951925,"close":142045.5073777915},{"time":1788810000,"open":142045.5197771707,"high":142215.51011045914,"low":141984.2970206568,"close":142020.99946073495},{"time":1788810060,"open":142020.99946073495,"high":142233.4101117317,"low":141936.411100724,"close":142006.07049542072},{"time":1788810120,"open":142006.07049542072,"high":142215.51011045914,"low":141950.91133919675,"close":141992.90956873514},{"time":1788810180,"open":141992.90956873514,"high":142197.6101091866,"low":141963.27255574573,"close":142005.85382768634},{"time":1788810240,"open":142005.85382768634,"high":142197.6101091866,"low":141966.7931538471,"close":141999.26317336195},{"time":1788810300,"open":141999.25277834586,"high":142226.23969959005,"low":141958.41649135703,"close":142004.64540745266},{"time":1788810360,"open":142004.64540745266,"high":142260.2496995182,"low":141940.93386914255,"close":142014.80769950684},{"time":1788810420,"open":142014.80769950684,"high":142197.59969965054,"low":141958.32619190376,"close":141996.28033955334},{"time":1788810480,"open":141996.28033955334,"high":142197.59969965054,"low":141958.22023807655,"close":141995.12645969292},{"time":1788810540,"open":141995.12645969292,"high":142262.03969951443,"low":141944.89892983614,"close":142008.84951865682},{"time":1788810600,"open":142008.8458190637,"high":142279.9359928211,"low":141990.15421381633,"close":142043.87911940826},{"time":1788810660,"open":142043.87911940826,"high":142269.19599312358,"low":141995.61389610075,"close":142046.41187052696},{"time":1788810720,"open":142046.41187052696,"high":142283.51599272026,"low":142004.75141579073,"close":142052.67615074763},{"time":1788810780,"open":142052.67615074763,"high":142287.09599261943,"low":142007.39758167995,"close":142054.51475167688},{"time":1788810840,"open":142054.51475167688,"high":142283.51599272026,"low":141985.9492372183,"close":142039.49568866496},{"time":1788810900,"open":142039.49808962364,"high":142224.4483984689,"low":141965.9806397599,"close":142044.9870959354},{"time":1788810960,"open":142044.9870959354,"high":142231.60839838829,"low":141972.02929397242,"close":142009.01127263985},{"time":1788811020,"open":142009.01127263985,"high":142236.9783983278,"low":141981.8996250145,"close":142025.17097999956},{"time":1788811080,"open":142025.17097999956,"high":142206.54839867048,"low":141960.10760205382,"close":142001.9280479025},{"time":1788811140,"open":142001.9280479025,"high":142270.98839794484,"low":141960.51866171503,"close":142018.46730832153},{"time":1788811200,"open":142018.4624083051,"high":142299.62348790508,"low":141990.61093918193,"close":142043.6960232147},{"time":1788811260,"open":142043.6960232147,"high":142251.2934901168,"low":141978.15625152097,"close":142040.3811515644},{"time":1788811320,"open":142040.3811515644,"high":142222.65349142748,"low":141966.989076844,"close":142016.1010736692},{"time":1788811380,"open":142016.1010736692,"high":142226.23349126364,"low":141941.05682039575,"close":141999.40441162593},{"time":1788811440,"open":141999.40441162593,"high":142197.5934925743,"low":141926.08472276735,"close":141980.85516615378},{"time":1788811500,"open":141980.86366335116,"high":142138.53200191096,"low":141831.77216357892,"close":141913.19291487578},{"time":1788811560,"open":141913.19291487578,"high":142090.2020012303,"low":141808.9551866741,"close":141859.7710510306},{"time":1788811620,"open":141859.7710510306,"high":142011.44200012102,"low":141765.1736054653,"close":141810.01279040446},{"time":1788811680,"open":141810.01279040446,"high":142090.2020012303,"low":141737.03619655463,"close":141814.53293621357},{"time":1788811740,"open":141814.53293621357,"high":142061.5620008269,"low":141790.84239701403,"close":141846.78795725195},{"time":1788811800,"open":141846.78046059044,"high":142036.49449378598,"low":141759.07909160468,"close":141803.0802991138},{"time":1788811860,"open":141803.0802991138,"high":142029.33449406354,"low":141794.06918808148,"close":141830.0059287962},{"time":1788811920,"open":141830.0059287962,"high":142004.27449503503,"low":141726.50370406374,"close":141795.28474267636},{"time":1788811980,"open":141795.28474267636,"high":142023.96449427173,"low":141756.5176352643,"close":141794.73828844327},{"time":1788812040,"open":141794.73828844327,"high":142034.7044938554,"low":141739.11335042375,"close":141775.61191915008},{"time":1788812100,"open":141775.6142165763,"high":142011.43679600512,"low":141744.52824458736,"close":141797.78522330438},{"time":1788812160,"open":141797.78522330438,"high":142018.59679584356,"low":141743.53859745798,"close":141787.22331475958},{"time":1788812220,"open":141787.22331475958,"high":142018.59679584356,"low":141775.02370220912,"close":141804.75155714902},{"time":1788812280,"open":141804.75155714902,"high":142040.07679535894,"low":141782.1068930296,"close":141812.4400476323},{"time":1788812340,"open":141812.4400476323,"high":142054.39679503586,"low":141812.4400476323,"close":141845.53653713132},{"time":1788812400,"open":141845.5434368393,"high":142032.9237043431,"low":141763.8310490234,"close":141809.8778007086},{"time":1788812460,"open":141809.8778007086,"high":142018.6037039696,"low":141746.03689029132,"close":141787.7294946987},{"time":1788812520,"open":141787.7294946987,"high":141961.3237024757,"low":141692.45843053254,"close":141750.20026591438},{"time":1788812580,"open":141750.20026591438,"high":141927.3137015887,"low":141674.59493085791,"close":141707.3966256188},{"time":1788812640,"open":141707.3966256188,"high":141982.8037030359,"low":141678.58717607145,"close":141736.72204283904},{"time":1788812700,"open":141736.7240457428,"high":141964.9057086973,"low":141708.3331085753,"close":141755.38890007196},{"time":1788812760,"open":141755.38890007196,"high":141947.00570797749,"low":141713.10444363861,"close":141717.57426690575},{"time":1788812820,"open":141717.57426690575,"high":141973.85570905718,"low":141716.33039713732,"close":141741.62720558073},{"time":1788812880,"open":141741.62720558073,"high":141964.9057086973,"low":141733.62323202688,"close":141759.37079395945},{"time":1788812940,"open":141759.37079395945,"high":141959.53570848136,"low":141735.6020669433,"close":141758.99183922767},{"time":1788813000,"open":141758.977040801,"high":142000.69088647733,"low":141737.5438192679,"close":141763.72505021942},{"time":1788813060,"open":141763.72505021942,"high":141984.58088751126,"low":141742.02248371937,"close":141775.39861625855},{"time":1788813120,"open":141775.39861625855,"high":142034.7008842946,"low":141733.17850335172,"close":141774.40994085988},{"time":1788813180,"open":141774.40994085988,"high":141998.90088659222,"low":141771.8606626607,"close":141794.7225422953},{"time":1788813240,"open":141794.7225422953,"high":141998.90088659222,"low":141749.52433221648,"close":141804.93425875565},{"time":1788813300,"open":141804.93426162706,"high":142002.4808892379,"low":141751.25695855543,"close":141790.86869689682},{"time":1788813360,"open":141790.86869689682,"high":142002.4808892379,"low":141731.3954727879,"close":141786.08476053725},{"time":1788813420,"open":141786.08476053725,"high":141981.000890616,"low":141729.57556779127,"close":141769.06934039533},{"time":1788813480,"open":141769.06934039533,"high":141964.89089164961,"low":141740.97050201515,"close":141763.7286629718},{"time":1788813540,"open":141763.7286629718,"high":141797.54380238647,"low":141716.68142281077,"close":141758.3028570503},{"time":1788813600,"open":141758.30665365033,"high":141797.01060005755,"low":141735.06139617084,"close":141768.72950556243},{"time":1788813660,"open":141768.72950556243,"high":142009.64469210993,"low":141724.69813445778,"close":141771.73374894098},{"time":1788813720,"open":141771.73374894098,"high":141988.16469291277,"low":141710.19440079352,"close":141771.57845621346},{"time":1788813780,"open":141771.57845621346,"high":141975.63469338111,"low":141705.89507739796,"close":141754.8467297624},{"time":1788813840,"open":141754.8467297624,"high":141939.8346947192,"low":141655.20831480963,"close":141705.802970118},{"time":1788813900,"open":141705.80656757372,"high":141945.20829805185,"low":141623.90330190436,"close":141705.70615074047},{"time":1788813960,"open":141705.70615074047,"high":141970.26829775138,"low":141635.76167367582,"close":141721.5088029243},{"time":1788814020,"open":141721.5088029243,"high":141929.09829824502,"low":141685.4291324129,"close":141730.19268766048},{"time":1788814080,"open":141730.19268766048,"high":142020.38829715044,"low":141676.85084537804,"close":141749.7804834196},{"time":1788814140,"open":141749.7804834196,"high":142018.5982971719,"low":141702.73581577512,"close":141770.12386542946},{"time":1788814200,"open":141770.12776512187,"high":142007.86220353248,"low":141752.26130030406,"close":141798.90526251268},{"time":1788814260,"open":141798.90526251268,"high":142052.61220422687,"low":141759.05358714215,"close":141831.1034810453},{"time":1788814320,"open":141831.1034810453,"high":142034.7122039491,"low":141779.41600144428,"close":141834.54638695496},{"time":1788814380,"open":141834.54638695496,"high":142032.92220392133,"low":141744.39564323574,"close":141819.12217852438},{"time":1788814440,"open":141819.12217852438,"high":141966.69220289364,"low":141701.07175262395,"close":141751.73893512113},{"time":1788814500,"open":141751.73863473613,"high":142013.23190267666,"low":141717.06656629496,"close":141776.29138581673},{"time":1788814560,"open":141776.29138581673,"high":141997.1219024608,"low":141776.29138581673,"close":141814.8245164547},{"time":1788814620,"open":141814.8245164547,"high":142015.02190270062,"low":141754.5842940587,"close":141801.94970558907},{"time":1788814680,"open":141801.94970558907,"high":141975.64190217303,"low":141748.21606977604,"close":141791.88716267195},{"time":1788814740,"open":141791.88716267195,"high":142000.70190250876,"low":141748.33882628777,"close":141795.1581000054},{"time":1788814800,"open":141795.15580031407,"high":142045.4495993576,"low":141756.6287617807,"close":141808.81819377508},{"time":1788814860,"open":141808.81819377508,"high":142032.91959939295,"low":141799.41499148292,"close":141837.32694153092},{"time":1788814920,"open":141837.32694153092,"high":142059.76959931722,"low":141767.9979266294,"close":141827.97280184523},{"time":1788814980,"open":141827.97280184523,"high":142016.8095994384,"low":141770.3698891519,"close":141808.491572103},{"time":1788815040,"open":141808.491572103,"high":142018.59959943334,"low":141763.30277576554,"close":141811.93444770534},{"time":1788815100,"open":141811.93754713284,"high":141998.9127030029,"low":141751.57051312525,"close":141800.14717364387},{"time":1788815160,"open":141800.14717364387,"high":141975.6427025599,"low":141741.39879908267,"close":141787.1963990088},{"time":1788815220,"open":141787.1963990088,"high":141963.1127023214,"low":141726.3421104082,"close":141775.52469127454},{"time":1788815280,"open":141775.52469127454,"high":141934.47270177625,"low":141727.42716523082,"close":141747.05115778977},{"time":1788815340,"open":141747.05115778977,"high":141947.00270201475,"low":141708.6564710963,"close":141752.5064676782},{"time":1788815400,"open":141752.50886846642,"high":141934.47510564633,"low":141688.8691968114,"close":141745.55726003833},{"time":1788815460,"open":141745.55726003833,"high":141991.7551077068,"low":141725.22487653352,"close":141760.36551039715},{"time":1788815520,"open":141760.36551039715,"high":141961.32510661217,"low":141740.63341038098,"close":141768.86909067284},{"time":1788815580,"open":141768.86909067284,"high":141964.90510674095,"low":141699.21592383416,"close":141737.4026839418},{"time":1788815640,"open":141737.4026839418,"high":142052.61510989603,"low":141737.4026839418,"close":141810.69990095685},{"time":1788815700,"open":141810.7002993674,"high":142059.7755092639,"low":141698.4274293105,"close":141830.50722356883},{"time":1788815760,"open":141830.50722356883,"high":141964.90550558473,"low":141747.12786477292,"close":141783.22476893896},{"time":1788815820,"open":141783.22476893896,"high":141988.17550648717,"low":141750.11002891592,"close":141797.2811539458},{"time":1788815880,"open":141797.2811539458,"high":141955.95550523762,"low":141734.11799509652,"close":141782.6450249971},{"time":1788815940,"open":141782.6450249971,"high":142045.45550870858,"low":141737.95299140541,"close":141802.15209272923},{"time":1788816000,"open":141802.14579344058,"high":142004.2791988439,"low":141786.71243697562,"close":141826.3881553947},{"time":1788816060,"open":141826.3881553947,"high":142061.55919852073,"low":141792.1014069664,"close":141840.58990478065},{"time":1788816120,"open":141840.58990478065,"high":142023.9691987328,"low":141810.17183683405,"close":141831.74349456624},{"time":1788816180,"open":141831.74349456624,"high":142006.06919883378,"low":141805.3609568296,"close":141834.39608536876},{"time":1788816240,"open":141834.39608536876,"high":142006.06919883378,"low":141813.616193442,"close":141838.06059541152},{"time":1788816300,"open":141838.0708943341,"high":142045.45951259276,"low":141787.4271222961,"close":141833.40027435933},{"time":1788816360,"open":141833.40027435933,"high":142006.0795099555,"low":141756.00644812567,"close":141814.24760269458},{"time":1788816420,"open":141814.24760269458,"high":141986.3895086369,"low":141760.39308261735,"close":141800.45410698373},{"time":1788816480,"open":141800.45410698373,"high":141986.3895086369,"low":141752.3977110537,"close":141797.26751580695},{"time":1788816540,"open":141797.26751580695,"high":141982.80950839716,"low":141756.67496440798,"close":141789.55342738074},{"time":1788816600,"open":141789.55103053898,"high":142000.70710918467,"low":141762.6475412751,"close":141798.52698597478},{"time":1788816660,"open":141798.52698597478,"high":141988.17710855737,"low":141758.1266842848,"close":141794.9826879255},{"time":1788816720,"open":141794.9826879255,"high":141970.2771076612,"low":141723.88055787407,"close":141784.34894380724},{"time":1788816780,"open":141784.34894380724,"high":141961.32710721315,"low":141712.54568658833,"close":141759.06852849133},{"time":1788816840,"open":141759.06852849133,"high":141930.89710568968,"low":141708.1844041663,"close":141749.58504255637},{"time":1788816900,"open":141749.57024788056,"high":141975.63228965973,"low":141672.78764395014,"close":141725.65543494505},{"time":1788816960,"open":141725.65543494505,"high":141946.99229121508,"low":141686.98181608057,"close":141732.8491393072},{"time":1788817020,"open":141732.8491393072,"high":141959.52229053463,"low":141714.7781262151,"close":141755.30117024604},{"time":1788817080,"open":141755.30117024604,"high":141950.57229102068,"low":141684.8420066103,"close":141739.39833731967},{"time":1788817140,"open":141739.39833731967,"high":141925.5122923816,"low":141728.3458781694,"close":141763.54736762258},{"time":1788817200,"open":141763.55976570022,"high":141936.26470498007,"low":141646.6713390882,"close":141709.22749290094},{"time":1788817260,"open":141709.22749290094,"high":141912.9947042087,"low":141656.4576747202,"close":141698.91385446626},{"time":1788817320,"open":141698.91385446626,"high":141893.304703556,"low":141694.01077078946,"close":141728.3435845085},{"time":1788817380,"open":141728.3435845085,"high":141998.91470705683,"low":141666.86781294944,"close":141730.2429291241},{"time":1788817440,"open":141730.2429291241,"high":141952.37470551408,"low":141633.16962242784,"close":141709.43505350643},{"time":1788817500,"open":141709.43155543276,"high":141947.00120139803,"low":141647.92608683396,"close":141708.84517488463},{"time":1788817560,"open":141708.84517488463,"high":142482.21120592792,"low":141688.60493153654,"close":141735.08876160163},{"time":1788817620,"open":141735.08876160163,"high":141977.4312016556,"low":141669.07551453053,"close":141746.95820175673},{"time":1788817680,"open":141746.95820175673,"high":141964.90120154954,"low":141682.71396086158,"close":141730.89626611955},{"time":1788817740,"open":141730.89626611955,"high":141945.2112013829,"low":141663.28766689307,"close":141717.41397132122},{"time":1788817800,"open":141717.40637424376,"high":141911.19359362917,"low":141671.9154123768,"close":141721.46422196086},{"time":1788817860,"open":141721.46422196086,"high":141893.29359443724,"low":141645.63522150187,"close":141685.61235722917},{"time":1788817920,"open":141685.61235722917,"high":141891.50359451806,"low":141646.78560254976,"close":141684.67947728772},{"time":1788817980,"open":141684.67947728772,"high":141979.2135905585,"low":141658.2446105539,"close":141726.73401208626},{"time":1788818040,"open":141726.73401208626,"high":141936.25359249787,"low":141666.90948769834,"close":141719.24074510706},{"time":1788818100,"open":141719.2470428471,"high":141950.57989987146,"low":141673.39683645059,"close":141721.5043939379},{"time":1788818160,"open":141721.5043939379,"high":141754.18110000997,"low":141679.4205800568,"close":141710.1857385543},{"time":1788818220,"open":141710.1857385543,"high":141927.30989988786,"low":141687.39033131005,"close":141715.86266584296},{"time":1788818280,"open":141715.86266584296,"high":141959.52989986513,"low":141668.16578993894,"close":141723.54038758492},{"time":1788818340,"open":141723.54038758492,"high":141927.30989988786,"low":141513.53350017974,"close":141709.00880532895},{"time":1788818400,"open":141709.00880533527,"high":141880.76989992702,"low":141604.57170320995,"close":141654.46611070825},{"time":1788818460,"open":141654.46611070825,"high":141850.33989994848,"low":141519.92149534376,"close":141623.21492750265},{"time":1788818520,"open":141623.21492750265,"high":141904.0398999106,"low":141461.2275058304,"close":141614.39923794052},{"time":1788818580,"open":141614.39923794052,"high":141929.09989989293,"low":141603.2829678725,"close":141672.68872678973},{"time":1788818640,"open":141672.68872678973,"high":141957.73989987271,"low":141660.1464450618,"close":141711.77079185983},{"time":1788818700,"open":141711.76429264326,"high":141963.10338912538,"low":141593.14058886908,"close":141690.48236642362},{"time":1788818760,"open":141690.48236642362,"high":141934.46339045907,"low":141595.2626732055,"close":141648.92904003992},{"time":1788818820,"open":141648.92904003992,"high":142009.64338695814,"low":141648.92904003992,"close":141731.69110071793},{"time":1788818880,"open":141731.69110071793,"high":141957.73338937544,"low":141684.4004021039,"close":141733.8264060381},{"time":1788818940,"open":141733.8264060381,"high":141964.89338904203,"low":141663.04938236056,"close":141726.82752965126},{"time":1788819000,"open":141726.82683135438,"high":141959.52268984873,"low":141715.7695898443,"close":141749.3279625751},{"time":1788819060,"open":141749.3279625751,"high":141964.8926895722,"low":141637.30520604693,"close":141741.63306951924},{"time":1788819120,"open":141741.63306951924,"high":141911.19269233747,"low":141598.44120181125,"close":141657.111808328},{"time":1788819180,"open":141657.111808328,"high":141911.19269233747,"low":141613.9185433245,"close":141675.7854965896},{"time":1788819240,"open":141675.7854965896,"high":141870.0226944575,"low":141616.0107537088,"close":141657.70222956612},{"time":1788819300,"open":141657.70132606008,"high":141873.6017893901,"low":141582.20104909618,"close":141639.2077524566},{"time":1788819360,"open":141639.2077524566,"high":141823.48179229067,"low":141448.81361778872,"close":141550.37729898567},{"time":1788819420,"open":141550.37729898567,"high":141834.22179166912,"low":141430.33650378615,"close":141508.92316726624},{"time":1788819480,"open":141508.92316726624,"high":141776.94179498407,"low":141441.0415835738,"close":141513.64586953045},{"time":1788819540,"open":141513.64586953045,"high":141744.72179684872,"low":141434.35466187602,"close":141492.55128702152},{"time":1788819600,"open":141492.559475579,"high":141716.09,"low":141374.217386455,"close":141440.6771289981},{"time":1788819660,"open":141440.6771289981,"high":141764.42,"low":141440.6771289981,"close":141517.13714088505},{"time":1788819720,"open":141517.13714088505,"high":141805.59,"low":141509.83507283963,"close":141573.74343370044},{"time":1788819780,"open":141573.74343370044,"high":141873.61000000002,"low":141555.7904789297,"close":141625.28372289793},{"time":1788819840,"open":141625.28372289793,"high":141916.57,"low":141617.91941397198,"close":141677.83678691115},{"time":1788819900,"open":141677.8310869256,"high":141893.29429134593,"low":141621.1683527451,"close":141684.03527292336},{"time":1788819960,"open":141684.03527292336,"high":141893.29429134593,"low":141621.82726964468,"close":141681.62606089815},{"time":1788820020,"open":141681.62606089815,"high":141939.83428947354,"low":141645.2361013258,"close":141709.64162048933},{"time":1788820080,"open":141709.64162048933,"high":141909.4042906978,"low":141576.78089023128,"close":141678.34355809455},{"time":1788820140,"open":141678.34355809455,"high":141896.8742912019,"low":141518.15598802152,"close":141618.8797871262},{"time":1788820200,"open":141618.8857846728,"high":141764.42030024098,"low":141442.53239602508,"close":141481.5477357494},{"time":1788820260,"open":141481.5477357494,"high":141687.45030007797,"low":141434.0331583113,"close":141491.68449246883},{"time":1788820320,"open":141491.68449246883,"high":141732.20030017276,"low":141435.94804168964,"close":141479.91104547956},{"time":1788820380,"open":141479.91104547956,"high":141816.77271968464,"low":141464.94517160766,"close":141513.65304061136},{"time":1788820440,"open":141513.65304061136,"high":141687.45030007797,"low":141451.6858733896,"close":141485.35762115382},{"time":1788820500,"open":141485.35742146376,"high":141756.03978657187,"low":141437.12918497284,"close":141475.81856162503},{"time":1788820560,"open":141475.81856162503,"high":141655.23010007993,"low":141381.1999523831,"close":141439.396668389},{"time":1788820620,"open":141439.396668389,"high":141660.6001000837,"low":141350.2951163648,"close":141409.42550893544},{"time":1788820680,"open":141409.42550893544,"high":141624.80010005843,"low":141309.56444487415,"close":141362.61197558968},{"time":1788820740,"open":141362.61197558968,"high":141585.4201000306,"low":141038.28869964404,"close":141215.62148597641},{"time":1788820800,"open":141215.62008780453,"high":141404.6286998596,"low":140966.26958434263,"close":141072.59846443852},{"time":1788820860,"open":141072.59846443852,"high":141379.34043685658,"low":141038.8495712628,"close":141093.21553723022},{"time":1788820920,"open":141093.21553723022,"high":141340.1887004521,"low":141011.98101668473,"close":141067.88712750867},{"time":1788820980,"open":141067.88712750867,"high":141372.6490866361,"low":141014.42394177863,"close":141077.73592872047},{"time":1788821040,"open":141077.73592872047,"high":141359.87870027107,"low":141005.91799028072,"close":141066.0610585494},{"time":1788821100,"open":141066.0708516964,"high":141391.52352854723,"low":141026.0551079246,"close":141089.37891807812},{"time":1788821160,"open":141089.37891807812,"high":141444.01851888257,"low":141069.36464635903,"close":141147.66888809335},{"time":1788821220,"open":141147.66888809335,"high":141483.39852125436,"low":141147.66888809335,"close":141248.79631303292},{"time":1788821280,"open":141248.79631303292,"high":141594.10146987328,"low":141222.7000355178,"close":141265.83841364685},{"time":1788821340,"open":141265.83841364685,"high":141501.29852233242,"low":141207.40600241456,"close":141265.68653142787},{"time":1788821400,"open":141265.67872318567,"high":141513.8207011292,"low":141230.26139245156,"close":141284.85849717632},{"time":1788821460,"open":141284.85849717632,"high":141515.6107011381,"low":141258.96747766563,"close":141309.47112879631},{"time":1788821520,"open":141309.47112879631,"high":141526.35070119132,"low":141228.76883125637,"close":141288.30463954224},{"time":1788821580,"open":141288.30463954224,"high":141499.50070105828,"low":141231.27961235648,"close":141274.48640053335},{"time":1788821640,"open":141274.48640053335,"high":141481.6007009696,"low":141233.59928591334,"close":141274.781969077},{"time":1788821700,"open":141274.77816954177,"high":141486.96689575422,"low":141222.06990781325,"close":141272.8492386063},{"time":1788821760,"open":141272.8492386063,"high":141483.38689583275,"low":141240.84274871368,"close":141269.78986222032},{"time":1788821820,"open":141269.78986222032,"high":141444.00689669678,"low":141139.67957924848,"close":141208.9024859343},{"time":1788821880,"open":141208.9024859343,"high":141481.59689587203,"low":141140.9660725739,"close":141199.95431370457},{"time":1788821940,"open":141199.95431370457,"high":141501.28689544005,"low":141199.95431370457,"close":141290.48790703274},{"time":1788822000,"open":141290.496706828,"high":141515.6157089419,"low":141224.29911917218,"close":141275.51741357247},{"time":1788822060,"open":141275.51741357247,"high":141535.30570973622,"low":141267.88633002344,"close":141315.65374451317},{"time":1788822120,"open":141315.65374451317,"high":141551.41571038612,"low":141292.59789648224,"close":141347.4033405583},{"time":1788822180,"open":141347.4033405583,"high":141621.22571320235,"low":141329.9449847973,"close":141398.4032533052},{"time":1788822240,"open":141398.4032533052,"high":141556.78571060277,"low":141291.7772131316,"close":141365.58724950635},{"time":1788822300,"open":141365.5839457281,"high":141589.00240290293,"low":141279.9035450186,"close":141337.00472434354},{"time":1788822360,"open":141337.00472434354,"high":141778.94795887085,"low":141334.18499937517,"close":141448.15289992272},{"time":1788822420,"open":141448.15289992272,"high":141819.91240682168,"low":141416.15162358445,"close":141524.66947137174},{"time":1788822480,"open":141524.66947137174,"high":142009.82430836785,"low":141524.66947137174,"close":141632.35687654346},{"time":1788822540,"open":141632.35687654346,"high":141857.50240745963,"low":141549.49077110403,"close":141603.189353554},{"time":1788822600,"open":141603.1820518583,"high":141857.49509265044,"low":141546.76134685986,"close":141604.41005668082},{"time":1788822660,"open":141604.41005668082,"high":141859.2850925885,"low":141519.09704657708,"close":141589.24683398393},{"time":1788822720,"open":141589.24683398393,"high":141839.59509326966,"low":141561.62286986367,"close":141612.41809756414},{"time":1788822780,"open":141612.41809756414,"high":141776.94509543694,"low":141558.53784986297,"close":141598.55952325507},{"time":1788822840,"open":141598.55952325507,"high":141823.48509382695,"low":141560.6509881286,"close":141593.34256392298},{"time":1788822900,"open":141593.3490617194,"high":141827.0716022252,"low":141500.12217384993,"close":141584.87542631803},{"time":1788822960,"open":141584.87542631803,"high":141802.0116019421,"low":141450.6786485905,"close":141532.5605549337},{"time":1788823020,"open":141532.5605549337,"high":141784.11160173986,"low":141477.14741085167,"close":141542.5981933179},{"time":1788823080,"open":141542.5981933179,"high":141771.58160159833,"low":141460.18779770055,"close":141544.0070784849},{"time":1788823140,"open":141544.0070784849,"high":141812.75160206342,"low":141458.37901499512,"close":141549.92505964538},{"time":1788823200,"open":141549.91395945544,"high":141744.72048582853,"low":141477.32374637746,"close":141537.5175256944},{"time":1788823260,"open":141537.5175256944,"high":141683.86048991355,"low":141449.37327878957,"close":141490.35843006006},{"time":1788823320,"open":141490.35843006006,"high":141710.71048811133,"low":141435.82704703312,"close":141477.5915234516},{"time":1788823380,"open":141477.5915234516,"high":141658.80049159564,"low":141299.51562014603,"close":141402.2488623032},{"time":1788823440,"open":141402.2488623032,"high":141587.20049640158,"low":141277.78716129376,"close":141341.91865398822},{"time":1788823500,"open":141341.92864100842,"high":141635.54050092396,"low":141341.92864100842,"close":141409.018233619},{"time":1788823560,"open":141409.018233619,"high":141444.72650024912,"low":141395.12468497263,"close":141421.5192190762},{"time":1788823620,"open":141421.5192190762,"high":141624.800500886,"low":141390.899260854,"close":141417.60446050312},{"time":1788823680,"open":141417.60446050312,"high":141596.1605007847,"low":141369.90025706476,"close":141414.71626700126},{"time":1788823740,"open":141414.71626700126,"high":141624.800500886,"low":141368.6803692019,"close":141398.3041905734},{"time":1788823800,"open":141398.3063899962,"high":141603.3227034218,"low":141336.29049832377,"close":141390.45613582327},{"time":1788823860,"open":141390.45613582327,"high":141567.52270273835,"low":141332.00360968686,"close":141372.71520952717},{"time":1788823920,"open":141372.71520952717,"high":141610.48270355852,"low":141338.3893657546,"close":141366.43948307572},{"time":1788823980,"open":141366.43948307572,"high":141640.91270413945,"low":141342.71650331185,"close":141391.9423520816},{"time":1788824040,"open":141391.9423520816,"high":141617.6427036952,"low":141351.38015416963,"close":141404.38284053022},{"time":1788824100,"open":141404.37664196015,"high":141617.63649577674,"low":141348.70646525454,"close":141407.0273568047},{"time":1788824160,"open":141407.0273568047,"high":141631.9564954224,"low":141361.67410303053,"close":141420.2380050134},{"time":1788824220,"open":141420.2380050134,"high":141574.67649683973,"low":141350.6385144295,"close":141402.35455161522},{"time":1788824280,"open":141402.35455161522,"high":141640.90649520094,"low":141402.35455161522,"close":141440.15619589764},{"time":1788824340,"open":141440.15619589764,"high":141599.73649621964,"low":141403.8259686526,"close":141441.58233237526},{"time":1788824400,"open":141441.5822329343,"high":141662.38639507323,"low":141410.5070939427,"close":141453.48739276282},{"time":1788824460,"open":141453.48739276282,"high":141678.4963946633,"low":141425.62579712967,"close":141462.4616148978},{"time":1788824520,"open":141462.4616148978,"high":141710.71639384338,"low":141433.80266674806,"close":141480.041021708},{"time":1788824580,"open":141480.041021708,"high":141744.7263929779,"low":141471.6373220814,"close":141521.05808027295},{"time":1788824640,"open":141521.05808027295,"high":141789.47639183915,"low":141489.7871992757,"close":141551.24785566574},{"time":1788824700,"open":141551.25065776036,"high":141751.8891988621,"low":141548.64043797756,"close":141592.68552442102},{"time":1788824760,"open":141592.68552442102,"high":141794.8491986193,"low":141525.1801968976,"close":141560.21113127595},{"time":1788824820,"open":141560.21113127595,"high":141878.97919814382,"low":141557.60276751997,"close":141636.7457727219},{"time":1788824880,"open":141636.7457727219,"high":141889.71919808313,"low":141620.40150410708,"close":141672.688764424},{"time":1788824940,"open":141672.688764424,"high":141929.09919786057,"low":141648.04815969276,"close":141713.9356059785},{"time":1788825000,"open":141713.9393068765,"high":141911.20290401133,"low":141623.66989557396,"close":141698.58687415696},{"time":1788825060,"open":141698.58687415696,"high":141839.60290254615,"low":141624.56061501568,"close":141661.2196919442},{"time":1788825120,"open":141661.2196919442,"high":141882.56290342525,"low":141626.99285499053,"close":141664.13506377823},{"time":1788825180,"open":141664.13506377823,"high":141864.66290305895,"low":141622.4565148081,"close":141655.31621510015},{"time":1788825240,"open":141655.31621510015,"high":141846.76290269266,"low":141611.87698699333,"close":141646.46324254276},{"time":1788825300,"open":141646.45884430426,"high":141891.50849776092,"low":141610.59205494172,"close":141644.56287435433},{"time":1788825360,"open":141644.56287435433,"high":141848.54849821576,"low":141563.4851511918,"close":141608.8990394499},{"time":1788825420,"open":141608.8990394499,"high":141785.89849887905,"low":141561.30758420727,"close":141591.4021372298},{"time":1788825480,"open":141591.4021372298,"high":141800.21849872742,"low":141557.83636642393,"close":141601.1009328571},{"time":1788825540,"open":141601.1009328571,"high":141807.37849865164,"low":141536.82451730967,"close":141604.80003225763},{"time":1788825600,"open":141604.80453095044,"high":141785.90300332522,"low":141521.62171772777,"close":141566.94196449293},{"time":1788825660,"open":141566.94196449293,"high":141769.793002984,"low":141486.84102945655,"close":141550.6139771671},{"time":1788825720,"open":141550.6139771671,"high":141708.93300169485,"low":141469.53192476893,"close":141513.14541350628},{"time":1788825780,"open":141513.14541350628,"high":141732.20300218774,"low":141379.2618084623,"close":141436.9484640283},{"time":1788825840,"open":141436.9484640283,"high":141692.8230013536,"low":141420.96729468924,"close":141483.3684547692},{"time":1788825900,"open":141483.36925618027,"high":141723.25380476803,"low":141431.30229383602,"close":141490.4022014849},{"time":1788825960,"open":141490.4022014849,"high":141680.2938036147,"low":141378.63429812534,"close":141418.96239787503},{"time":1788826020,"open":141418.96239787503,"high":141755.47380563302,"low":141389.59184582302,"close":141497.19458621586},{"time":1788826080,"open":141497.19458621586,"high":141716.09380457582,"low":141443.40984176207,"close":141534.77769134275},{"time":1788826140,"open":141534.77769134275,"high":141710.72380443165,"low":141441.28472119875,"close":141483.06504382577},{"time":1788826200,"open":141483.05834578822,"high":141701.7670957998,"low":141371.15876752688,"close":141439.04117688906},{"time":1788826260,"open":141439.04117688906,"high":141699.97709583648,"low":141395.3226508268,"close":141459.99293570302},{"time":1788826320,"open":141459.99293570302,"high":141608.68709770747,"low":141331.17370119347,"close":141385.26503223868},{"time":1788826380,"open":141385.26503223868,"high":141642.69709701044,"low":141343.09986027397,"close":141423.45761011832},{"time":1788826440,"open":141423.45761011832,"high":141658.80709668025,"low":141423.45761011832,"close":141460.12971919146},{"time":1788826500,"open":141460.13241844275,"high":141642.69979974534,"low":141346.2480252111,"close":141443.69242207365},{"time":1788826560,"open":141443.69242207365,"high":141658.80979972257,"low":141385.1490745496,"close":141450.15668940658},{"time":1788826620,"open":141450.15668940658,"high":141732.19979961883,"low":141432.0037026106,"close":141496.7691808723},{"time":1788826680,"open":141496.7691808723,"high":141855.7097994442,"low":141494.9317243461,"close":141582.68225934924},{"time":1788826740,"open":141582.68225934924,"high":141766.20979957073,"low":141451.33322711554,"close":141539.73302015386},{"time":1788826800,"open":141539.73971844072,"high":141714.30650619225,"low":141378.46669077367,"close":141477.070073274},{"time":1788826860,"open":141477.070073274,"high":141716.09650627445,"low":141413.75969589388,"close":141467.8675281026},{"time":1788826920,"open":141467.8675281026,"high":141639.1265027407,"low":141320.3051322466,"close":141400.46968770088},{"time":1788826980,"open":141400.46968770088,"high":141589.00650043966,"low":141297.75828722864,"close":141334.60078955084},{"time":1788827040,"open":141334.60078955084,"high":141658.8165036447,"low":141293.2294920987,"close":141348.00892132113},{"time":1788827100,"open":141348.00073224425,"high":141660.59829653948,"low":141348.00073224425,"close":141432.47420856263},{"time":1788827160,"open":141432.47420856263,"high":141685.65829623814,"low":141425.7540614174,"close":141471.15785090736},{"time":1788827220,"open":141471.15785090736,"high":141705.34829600135,"low":141442.1315792976,"close":141501.87255925997},{"time":1788827280,"open":141501.87255925997,"high":141696.398296109,"low":141397.83926960433,"close":141455.6848470473},{"time":1788827340,"open":141455.6848470473,"high":141660.59829653948,"low":141342.3571531395,"close":141428.6067042372},{"time":1788827400,"open":141428.6102046077,"high":141610.48180201402,"low":141341.70494777113,"close":141380.24702379652},{"time":1788827460,"open":141380.24702379652,"high":141624.80180219625,"low":141335.70091701616,"close":141409.76801376115},{"time":1788827520,"open":141409.76801376115,"high":141744.7318037224,"low":141401.58565500355,"close":141476.97975294144},{"time":1788827580,"open":141476.97975294144,"high":141857.5018051574,"low":141476.97975294144,"close":141572.73268064586},{"time":1788827640,"open":141572.73268064586,"high":141857.5018051574,"low":141572.73268064586,"close":141646.10828724818},{"time":1788827700,"open":141646.10648478082,"high":141907.62,"low":141630.9576,"close":141696.09791820362},{"time":1788827760,"open":141696.09791820362,"high":141930.89,"low":141640.23675287006,"close":141699.27713108977},{"time":1788827820,"open":141699.27713108977,"high":141984.59,"low":141616.42375042356,"close":141709.46185683738},{"time":1788827880,"open":141709.46185683738,"high":142013.23,"low":141708.708277989,"close":141770.51558573646},{"time":1788827940,"open":141770.51558573646,"high":142002.49,"low":141692.50969785178,"close":141781.42916840478},{"time":1788828000,"open":141781.42476878568,"high":142248.64173164358,"low":141731.30236423176,"close":141808.7146940099},{"time":1788828060,"open":141808.7146940099,"high":142070.50559141045,"low":141762.7849669891,"close":141852.98668272904},{"time":1788828120,"open":141852.98668272904,"high":142031.12559263245,"low":141789.56230333957,"close":141842.95817131674},{"time":1788828180,"open":141842.95817131674,"high":142000.69559357673,"low":141706.7757380236,"close":141782.4596256056},{"time":1788828240,"open":141782.4596256056,"high":141959.52559485426,"low":141695.55306694904,"close":141745.9633742422},{"time":1788828300,"open":141745.96327349145,"high":141970.26549361084,"low":141687.06019438626,"close":141744.042814181},{"time":1788828360,"open":141744.042814181,"high":141986.37549309948,"low":141711.96923138853,"close":141767.3958672217},{"time":1788828420,"open":141767.3958672217,"high":142009.64549236084,"low":141741.1433993365,"close":141792.60877151234},{"time":1788828480,"open":141792.60877151234,"high":142040.07549139493,"low":141753.90348155636,"close":141821.2237713933},{"time":1788828540,"open":141821.2237713933,"high":142093.7754896904,"low":141791.68732870978,"close":141837.31958996007},{"time":1788828600,"open":141837.3180918015,"high":142045.4439908676,"low":141791.22218032362,"close":141855.35088802016},{"time":1788828660,"open":141855.35088802016,"high":142081.24398935313,"low":141802.31309591906,"close":141851.1636689091},{"time":1788828720,"open":141851.1636689091,"high":142083.03398927738,"low":141814.36653890877,"close":141873.0040503366},{"time":1788828780,"open":141873.0040503366,"high":142131.36398723282,"low":141824.23706033963,"close":141888.03272547462},{"time":1788828840,"open":141888.03272547462,"high":142054.39399048898,"low":141799.55316248166,"close":141864.17209110162},{"time":1788828900,"open":141864.17959248179,"high":142133.16150276028,"low":141819.5001339315,"close":141879.85237232439},{"time":1788828960,"open":141879.85237232439,"high":142090.20150230607,"low":141837.39979963325,"close":141912.89315140972},{"time":1788829020,"open":141912.89315140972,"high":142124.21150266565,"low":141837.39979963325,"close":141920.84631014045},{"time":1788829080,"open":141920.84631014045,"high":142102.73150243855,"low":141837.39979963325,"close":141922.55728864603},{"time":1788829140,"open":141922.55728864603,"high":142131.37150274136,"low":141837.39979963325,"close":141915.12312915816},{"time":1788829200,"open":141915.1271279153,"high":142143.90550807727,"low":141823.07530431438,"close":141887.27284031926},{"time":1788829260,"open":141887.27284031926,"high":142161.8055087709,"low":141880.28370965738,"close":141940.54602977543},{"time":1788829320,"open":141940.54602977543,"high":142143.90550807727,"low":141849.59493892934,"close":141908.76693252826},{"time":1788829380,"open":141908.76693252826,"high":142151.06550835472,"low":141896.3112077364,"close":141929.59736440884},{"time":1788829440,"open":141929.59736440884,"high":142131.37550759173,"low":141875.9535820792,"close":141920.54424554267},{"time":1788829500,"open":141920.54484464435,"high":142217.29611127553,"low":141870.7128188784,"close":141959.68881751056},{"time":1788829560,"open":141959.68881751056,"high":142145.69610819878,"low":141836.54674596238,"close":141922.81526621265},{"time":1788829620,"open":141922.81526621265,"high":142161.80610889103,"low":141834.29785176206,"close":141904.84302621084},{"time":1788829680,"open":141904.84302621084,"high":142186.8661099679,"low":141878.66293306812,"close":141954.1065689337},{"time":1788829740,"open":141954.1065689337,"high":142202.97611066018,"low":141895.77920835165,"close":141984.4620635085},{"time":1788829800,"open":141984.45986151724,"high":142195.81390508346,"low":141937.20664244323,"close":141985.75514543185},{"time":1788829860,"open":141985.75514543185,"high":142231.61390606663,"low":141905.68207179848,"close":141982.20327539655},{"time":1788829920,"open":141982.20327539655,"high":142249.5139065582,"low":141935.95959794716,"close":142013.02206042694},{"time":1788829980,"open":142013.02206042694,"high":142013.02206042694,"low":141935.10337288026,"close":141951.5239725612},{"time":1788830040,"open":141951.5239725612,"high":142115.26390287132,"low":141878.95197808684,"close":141929.63918478615},{"time":1788830100,"open":141929.63978564236,"high":142210.1345075204,"low":141863.63384864625,"close":141949.1259270846},{"time":1788830160,"open":141949.1259270846,"high":142152.85450570483,"low":141833.84775954767,"close":141953.12129184874},{"time":1788830220,"open":141953.12129184874,"high":142108.10450428643,"low":141825.426320619,"close":141884.38655822747},{"time":1788830280,"open":141884.38655822747,"high":142122.4245047403,"low":141877.34777341652,"close":141914.7417365979},{"time":1788830340,"open":141914.7417365979,"high":142179.70450655586,"low":141881.6114136818,"close":141928.282386349},{"time":1788830400,"open":141928.27388872352,"high":142206.54599312056,"low":141883.22770647408,"close":141966.42200781958},{"time":1788830460,"open":141966.42200781958,"high":142217.28599281792,"low":141878.53005195264,"close":141955.58215468843},{"time":1788830520,"open":141955.58215468843,"high":142319.3159899431,"low":141934.07303076668,"close":142035.75352205648},{"time":1788830580,"open":142035.75352205648,"high":142408.8159874213,"low":141990.3855992112,"close":142107.13397388151},{"time":1788830640,"open":142107.13397388151,"high":142306.78599029614,"low":142014.42942618395,"close":142099.70060016587},{"time":1788830700,"open":142099.71270084236,"high":142310.37810881124,"low":142001.90338221865,"close":142075.84559423555},{"time":1788830760,"open":142075.84559423555,"high":142378.398112687,"low":142024.71605775083,"close":142107.57976066368},{"time":1788830820,"open":142107.57976066368,"high":142322.9081095252,"low":142034.44063531587,"close":142119.32055141503},{"time":1788830880,"open":142119.32055141503,"high":142287.1081074853,"low":142034.7208061039,"close":142075.35086200625},{"time":1788830940,"open":142075.35086200625,"high":142287.1081074853,"low":142024.43879483646,"close":142065.36481418117},{"time":1788831000,"open":142065.35292057993,"high":142260.24619603786,"low":141963.4587460259,"close":142025.91867905346},{"time":1788831060,"open":142025.91867905346,"high":142267.4061958464,"low":141950.72301117628,"close":141999.63574624847},{"time":1788831120,"open":141999.63574624847,"high":142278.1461955592,"low":141999.63574624847,"close":142047.09530952008},{"time":1788831180,"open":142047.09530952008,"high":142251.29619627717,"low":141978.3393269236,"close":142011.81210384477},{"time":1788831240,"open":142011.81210384477,"high":142188.6461979524,"low":141776.14070898257,"close":141927.90623197428},{"time":1788831300,"open":141927.91412390445,"high":142181.4941041744,"low":141906.1111546572,"close":141937.64568889412},{"time":1788831360,"open":141937.64568889412,"high":142229.82410556948,"low":141917.77524845483,"close":141980.25431835352},{"time":1788831420,"open":141980.25431835352,"high":142206.55410489778,"low":141905.13495015388,"close":141960.4265731107},{"time":1788831480,"open":141960.4265731107,"high":142217.29410520778,"low":141934.0643742366,"close":141988.90466165796},{"time":1788831540,"open":141988.90466165796,"high":142161.80410360603,"low":141898.12936409382,"close":141930.49869832382},{"time":1788831600,"open":141930.49510114707,"high":142174.33050061105,"low":141900.37826529908,"close":141936.99123126888},{"time":1788831660,"open":141936.99123126888,"high":142160.01050056063,"low":141890.24707723965,"close":141914.15926283132},{"time":1788831720,"open":141914.15926283132,"high":142177.91050062366,"low":141906.0692698999,"close":141930.891752452},{"time":1788831780,"open":141930.891752452,"high":142158.22050055434,"low":141925.75410346806,"close":141950.00623739118},{"time":1788831840,"open":141950.00623739118,"high":142133.1605004661,"low":141904.56253324216,"close":141939.90647459327},{"time":1788831900,"open":141939.8981775396,"high":142226.2321870026,"low":141897.5570493175,"close":141946.4419699857},{"time":1788831960,"open":141946.4419699857,"high":142174.3221898542,"low":141890.17102554117,"close":141945.75719577871},{"time":1788832020,"open":141945.75719577871,"high":142179.6921895592,"low":141876.16475113615,"close":141936.8194399618},{"time":1788832080,"open":141936.8194399618,"high":142220.86218729758,"low":141907.8158519079,"close":141970.96451883612},{"time":1788832140,"open":141970.96451883612,"high":142226.2321870026,"low":141907.63315181457,"close":141968.24924068263},{"time":1788832200,"open":141968.2528407842,"high":142238.76579327564,"low":141885.8319424543,"close":141982.7595157129},{"time":1788832260,"open":141982.7595157129,"high":142177.90579507558,"low":141881.92278516263,"close":141943.06877269997},{"time":1788832320,"open":141943.06877269997,"high":142226.23579364622,"low":141898.5137972586,"close":142005.38267659314},{"time":1788832380,"open":142005.38267659314,"high":142233.39579343447,"low":141890.81868738946,"close":142010.88459334953},{"time":1788832440,"open":142010.88459334953,"high":142260.24579264037,"low":141979.97236254954,"close":142036.3912244512},{"time":1788832500,"open":142036.38802604057,"high":142343.70162815356,"low":142005.11188276697,"close":142055.38098942328},{"time":1788832560,"open":142055.38098942328,"high":142423.21826088068,"low":141992.15059396427,"close":142057.66854881067},{"time":1788832620,"open":142057.66854881067,"high":142317.522586205,"low":142045.73586524234,"close":142091.73157127708},{"time":1788832680,"open":142091.73157127708,"high":142390.9125823819,"low":142061.10627180457,"close":142138.66876805946},{"time":1788832740,"open":142138.66876805946,"high":142381.96258284812,"low":142084.8652799744,"close":142149.6985716729},{"time":1788832800,"open":142149.7061766539,"high":142380.1802002527,"low":142060.7209751248,"close":142144.0598719046},{"time":1788832860,"open":142144.0598719046,"high":142339.0102001948,"low":142053.86179127134,"close":142096.17380519793},{"time":1788832920,"open":142096.17380519793,"high":142265.6202000916,"low":142026.04107545599,"close":142060.91330497677},{"time":1788832980,"open":142060.91330497677,"high":142312.16020015703,"low":142026.64653272624,"close":142067.42850765784},{"time":1788833040,"open":142067.42850765784,"high":142260.25020008403,"low":142001.96793757044,"close":142051.5661276617},{"time":1788833100,"open":142051.56083052224,"high":142253.08489541963,"low":141978.71456719103,"close":142023.5225119128},{"time":1788833160,"open":142023.5225119128,"high":142222.65489651155,"low":141925.22842074363,"close":141988.77390645118},{"time":1788833220,"open":141988.77390645118,"high":142210.12489696118,"low":141918.24929426864,"close":141952.74854438903},{"time":1788833280,"open":141952.74854438903,"high":142170.74489837428,"low":141926.01319020815,"close":141960.98834440278},{"time":1788833340,"open":141960.98834440278,"high":142195.80489747503,"low":141926.37838366244,"close":141960.73217439637},{"time":1788833400,"open":141960.7392678929,"high":142152.85200211266,"low":141915.76433709587,"close":141944.536431369},{"time":1788833460,"open":141944.536431369,"high":142145.6920020118,"low":141822.636753331,"close":141885.4231909929},{"time":1788833520,"open":141885.4231909929,"high":142151.06200208745,"low":141781.0075806807,"close":141844.18822314884},{"time":1788833580,"open":141844.18822314884,"high":142199.39200276815,"low":141844.18822314884,"close":141952.0878223886},{"time":1788833640,"open":141952.0878223886,"high":142185.07200256645,"low":141945.10500554912,"close":141975.4909416711},{"time":1788833700,"open":141975.4902418661,"high":142201.1813018759,"low":141887.5682285019,"close":141949.0990118975},{"time":1788833760,"open":141949.0990118975,"high":142165.38130154816,"low":141938.33230464865,"close":141961.56433580734},{"time":1788833820,"open":141961.56433580734,"high":142165.38130154816,"low":141892.20929688227,"close":141947.02249530607},{"time":1788833880,"open":141947.02249530607,"high":142172.5413016137,"low":141836.2895023251,"close":141891.51392965968},{"time":1788833940,"open":141891.51392965968,"high":142124.21130117122,"low":141839.14050017725,"close":141882.5305748699},{"time":1788834000,"open":141882.5277763628,"high":142190.43849719723,"low":141837.9210094248,"close":141925.3543024309},{"time":1788834060,"open":141925.3543024309,"high":142219.07849689454,"low":141863.58268273357,"close":141985.25374082132},{"time":1788834120,"open":141985.25374082132,"high":142251.29849655402,"low":141884.83782298403,"close":142014.92720807553},{"time":1788834180,"open":142014.92720807553,"high":142451.77849443516,"low":141854.58653205985,"close":142111.71201091458},{"time":1788834240,"open":142111.71201091458,"high":142475.04849418922,"low":142069.15787409063,"close":142173.7143616185},{"time":1788834300,"open":142173.70846605182,"high":142446.4025876173,"low":142065.40012373784,"close":142154.69384649833},{"time":1788834360,"open":142154.69384649833,"high":142328.26259376487,"low":142038.75635876795,"close":142088.41786367216},{"time":1788834420,"open":142088.41786367216,"high":142267.4025969318,"low":141995.83481131415,"close":142054.1288979536},{"time":1788834480,"open":142054.1288979536,"high":142220.86259935357,"low":141814.34285771602,"close":141907.17592375522},{"time":1788834540,"open":141907.17592375522,"high":142077.66260680516,"low":141786.99647465535,"close":141843.06665305837},{"time":1788834600,"open":141843.07793229196,"high":142004.28390267666,"low":141715.72619347245,"close":141799.05769956118},{"time":1788834660,"open":141799.05769956118,"high":142068.72390444766,"low":141743.56575627538,"close":141826.2691543321},{"time":1788834720,"open":141826.2691543321,"high":142045.4539038081,"low":141705.5792959049,"close":141778.02211334617},{"time":1788834780,"open":141778.02211334617,"high":141930.8939006597,"low":141709.45977496964,"close":141753.98243789974},{"time":1788834840,"open":141753.98243789974,"high":141972.06390179117,"low":141687.07029993582,"close":141728.56153267296},{"time":1788834900,"open":141728.56013649187,"high":141957.7425029588,"low":141689.96750736373,"close":141745.05976081107},{"time":1788834960,"open":141745.05976081107,"high":141904.042502012,"low":141646.51901391635,"close":141709.92539075392},{"time":1788835020,"open":141709.92539075392,"high":141929.10250245384,"low":141614.37165787138,"close":141667.14181842474},{"time":1788835080,"open":141667.14181842474,"high":141947.00250276946,"low":141624.80298315256,"close":141680.17984033327},{"time":1788835140,"open":141680.17984033327,"high":141912.9925021698,"low":141638.39241004526,"close":141702.9015945009},{"time":1788835200,"open":141702.89849631194,"high":141877.18939953894,"low":141617.58760481543,"close":141654.44835613138},{"time":1788835260,"open":141654.44835613138,"high":141843.17939968288,"low":141612.8455787555,"close":141653.66646255387},{"time":1788835320,"open":141653.66646255387,"high":141861.07939960712,"low":141536.64214454504,"close":141621.67646788247},{"time":1788835380,"open":141621.67646788247,"high":141816.32939979652,"low":141544.19134306526,"close":141578.49858336843},{"time":1788835440,"open":141578.49858336843,"high":141834.22939972076,"low":141549.3122251327,"close":141606.90274359123},{"time":1788835500,"open":141606.896743704,"high":141960.06548201182,"low":141536.44776488372,"close":141590.01839885363},{"time":1788835560,"open":141590.01839885363,"high":141828.853390452,"low":141521.26182136664,"close":141568.06618462622},{"time":1788835620,"open":141568.06618462622,"high":141832.43339028515,"low":141487.37083611716,"close":141568.72044554952},{"time":1788835680,"open":141568.72044554952,"high":141846.7533896178,"low":141514.4411045247,"close":141566.2105227059},{"time":1788835740,"open":141566.2105227059,"high":141823.48339070223,"low":141535.02751435337,"close":141578.20225088694},{"time":1788835800,"open":141578.20854891173,"high":141791.26969970646,"low":141495.7236854371,"close":141536.98705924876},{"time":1788835860,"open":141536.98705924876,"high":141744.72969980503,"low":141421.8022332735,"close":141481.22299951888},{"time":1788835920,"open":141481.22299951888,"high":141719.6696998581,"low":141384.368498402,"close":141438.68611777655},{"time":1788835980,"open":141438.68611777655,"high":141610.47970008934,"low":141310.713595221,"close":141346.86949281947},{"time":1788836040,"open":141346.86949281947,"high":141572.88970016895,"low":141277.3082051457,"close":141338.45563797592},{"time":1788836100,"open":141338.4582363904,"high":141587.2123031263,"low":141286.19705322795,"close":141336.84264250298},{"time":1788836160,"open":141336.84264250298,"high":141615.85230359217,"low":141293.59461380803,"close":141350.89693493943},{"time":1788836220,"open":141350.89693493943,"high":141606.90230344658,"low":141291.64291408664,"close":141354.58971168732},{"time":1788836280,"open":141354.58971168732,"high":141519.19230201986,"low":141218.65947391928,"close":141261.02587936932},{"time":1788836340,"open":141261.02587936932,"high":141499.50230169957,"low":141210.4445913897,"close":141271.2329259286},{"time":1788836400,"open":141271.22712865932,"high":141517.39649461955,"low":141203.69091132455,"close":141265.83320065602},{"time":1788836460,"open":141265.83320065602,"high":141617.6364921366,"low":141217.66641065545,"close":141295.63983591532},{"time":1788836520,"open":141295.63983591532,"high":141599.73649258,"low":141281.8794740903,"close":141330.35784415933},{"time":1788836580,"open":141330.35784415933,"high":141520.97649453089,"low":141213.09030510238,"close":141282.42798932426},{"time":1788836640,"open":141282.42798932426,"high":141529.92649430918,"low":140811.4384121061,"close":141202.17093762156},{"time":1788836700,"open":141202.1654421713,"high":141492.33098849707,"low":141170.64179525748,"close":141240.41706151952},{"time":1788836760,"open":141240.41706151952,"high":141551.40098473497,"low":141226.42650543226,"close":141291.37772342653},{"time":1788836820,"open":141291.37772342653,"high":141519.18098678702,"low":141226.10430545278,"close":141282.3399520714},{"time":1788836880,"open":141282.3399520714,"high":141533.500985875,"low":141206.76135573597,"close":141275.5545818832},{"time":1788836940,"open":141275.5545818832,"high":141572.88098336692,"low":141269.79820266995,"close":141341.5425136304},{"time":1788837000,"open":141341.54831606947,"high":141537.0867961134,"low":141183.92683178227,"close":141306.34840661142},{"time":1788837060,"open":141306.34840661142,"high":141520.9767964781,"low":141196.68779825038,"close":141259.1062592365},{"time":1788837120,"open":141259.1062592365,"high":141463.6967977747,"low":141210.34135895883,"close":141253.5835732435},{"time":1788837180,"open":141253.5835732435,"high":141445.7967981799,"low":141147.63650492913,"close":141217.580672191},{"time":1788837240,"open":141217.580672191,"high":141461.90679781523,"low":141108.31020581938,"close":141214.1824322008},{"time":1788837300,"open":141214.19102774232,"high":141427.90540713514,"low":141092.17299429927,"close":141216.10385971112},{"time":1788837360,"open":141216.10385971112,"high":141476.23540898293,"low":141128.63529569333,"close":141233.03497735682},{"time":1788837420,"open":141233.03497735682,"high":141463.70540850388,"low":141225.42059939366,"close":141261.96351309496},{"time":1788837480,"open":141261.96351309496,"high":141485.18540932512,"low":141107.33429487894,"close":141215.60910684336},{"time":1788837540,"open":141215.60910684336,"high":141392.10540576643,"low":141096.30789445736,"close":141163.88507278555},{"time":1788837600,"open":141163.88787221938,"high":141358.09820775138,"low":141045.96434290975,"close":141099.0010983428},{"time":1788837660,"open":141099.0010983428,"high":141290.07820380188,"low":140919.44078228137,"close":141033.09789934795},{"time":1788837720,"open":141033.09789934795,"high":141254.2782017232,"low":140515.0081587986,"close":140946.61519679104},{"time":1788837780,"open":140946.61519679104,"high":141392.27005954186,"low":140945.05568376867,"close":141076.0937042854},{"time":1788837840,"open":141076.0937042854,"high":141286.49820359403,"low":140919.44078228137,"close":140995.74634871638},{"time":1788837900,"open":140995.73596364024,"high":141316.91779662803,"low":140941.98440247387,"close":141021.73687460276},{"time":1788837960,"open":141021.73687460276,"high":141315.12779665593,"low":140911.7759424881,"close":141012.89900175744},{"time":1788838020,"open":141012.89900175744,"high":141248.89779768855,"low":140907.77281454322,"close":140967.33836192914},{"time":1788838080,"open":140967.33836192914,"high":141170.13779891658,"low":140800.86080467422,"close":140902.1004743941},{"time":1788838140,"open":140902.1004743941,"high":141200.56779844212,"low":140766.4391052109,"close":140918.27126206798},{"time":1788838200,"open":140918.26706043282,"high":141340.18358205011,"low":140906.5058591805,"close":141042.8231279353},{"time":1788838260,"open":141042.8231279353,"high":141652.0950762827,"low":141011.4500969772,"close":141145.50856165242},{"time":1788838320,"open":141145.50856165242,"high":141456.53357676693,"low":141092.34019330415,"close":141206.24297367793},{"time":1788838380,"open":141206.24297367793,"high":141524.55357367828,"low":141116.98849218493,"close":141272.61132180793},{"time":1788838440,"open":141272.61132180793,"high":141546.03357270293,"low":141175.5068943114,"close":141244.82656868143},{"time":1788838500,"open":141244.8346813315,"high":141558.5717028041,"low":141187.17510690002,"close":141273.08572600674},{"time":1788838560,"open":141273.08572600674,"high":141512.03170224428,"low":141223.12243294987,"close":141274.89122706934},{"time":1788838620,"open":141274.89122706934,"high":141529.93170245958,"low":141233.72311383806,"close":141290.94514268293},{"time":1788838680,"open":141290.94514268293,"high":141481.60170187821,"low":141198.79959847638,"close":141220.80880030044},{"time":1788838740,"open":141220.80880030044,"high":141504.87170215813,"low":141176.39980653682,"close":141229.99740395145},{"time":1788838800,"open":141229.9913063219,"high":141481.59559338563,"low":141174.93537517134,"close":141223.45281982457},{"time":1788838860,"open":141223.45281982457,"high":141504.86559266085,"low":141170.58038742593,"close":141242.44524338513},{"time":1788838920,"open":141242.44524338513,"high":141465.4855938874,"low":141178.00462995507,"close":141220.92888413605},{"time":1788838980,"open":141220.92888413605,"high":141563.93559082106,"low":141198.71920413032,"close":141265.33090262717},{"time":1788839040,"open":141265.33090262717,"high":141512.02559243786,"low":141224.93094004018,"close":141278.98471834464},{"time":1788839100,"open":141278.99161752636,"high":141499.50250277822,"low":141240.78778651307,"close":141260.17711389056},{"time":1788839160,"open":141260.17711389056,"high":141445.8025018284,"low":141179.9401382469,"close":141234.3195236643},{"time":1788839220,"open":141234.3195236643,"high":141408.21250116354,"low":141107.56996938493,"close":141159.06882787982},{"time":1788839280,"open":141159.06882787982,"high":141410.00250119518,"low":141116.96584441338,"close":141139.2782872336},{"time":1788839340,"open":141139.2782872336,"high":141417.1625013218,"low":141093.74809878052,"close":141138.46688348128},{"time":1788839400,"open":141138.4644870464,"high":141470.86010019292,"low":141138.4644870464,"close":141285.02314525962},{"time":1788839460,"open":141285.02314525962,"high":141463.70010018785,"low":141207.3575812157,"close":141298.19148195744},{"time":1788839520,"open":141298.19148195744,"high":141420.74010015742,"low":141176.40097327344,"close":141223.03656630928},{"time":1788839580,"open":141223.03656630928,"high":141410.00010014983,"low":141168.27832899435,"close":141199.11577125316},{"time":1788839640,"open":141199.11577125316,"high":141372.4101001232,"low":141145.3082803247,"close":141181.60975074532},{"time":1788839700,"open":141181.6000547518,"high":141436.84038664604,"low":141162.84756794185,"close":141186.394660373},{"time":1788839760,"open":141186.394660373,"high":141377.770390661,"low":141141.28928725765,"close":141185.15713923608},{"time":1788839820,"open":141185.15713923608,"high":141420.73038774103,"low":141154.1273036699,"close":141176.5244571429},{"time":1788839880,"open":141176.5244571429,"high":141409.99038847102,"low":141159.20277359788,"close":141192.1375157768},{"time":1788839940,"open":141192.1375157768,"high":141409.99038847102,"low":141167.45538264763,"close":141195.62017700917},{"time":1788840000,"open":141195.62367538628,"high":141424.31389154104,"low":141124.73668033723,"close":141176.34603722513},{"time":1788840060,"open":141176.34603722513,"high":141445.79389061325,"low":141176.34603722513,"close":141208.81085461285},{"time":1788840120,"open":141208.81085461285,"high":141401.04389254612,"low":141144.49934920296,"close":141184.07843223136},{"time":1788840180,"open":141184.07843223136,"high":141370.61389386046,"low":141147.86873509872,"close":141166.5634607252},{"time":1788840240,"open":141166.5634607252,"high":141361.66389424703,"low":141139.77828958438,"close":141155.47967416234},{"time":1788840300,"open":141155.47597520924,"high":141379.56018864867,"low":141128.7725911377,"close":141146.8170680427},{"time":1788840360,"open":141146.8170680427,"high":141409.99018653692,"low":141103.84015805938,"close":141169.13305115481},{"time":1788840420,"open":141169.13305115481,"high":141338.39019150575,"low":141055.6811041606,"close":141109.29390578938},{"time":1788840480,"open":141109.29390578938,"high":141374.19018902135,"low":141089.15680052087,"close":141124.65140070234},{"time":1788840540,"open":141124.65140070234,"high":141368.820189394,"low":141090.06670307845,"close":141107.49630465216},{"time":1788840600,"open":141107.5142940648,"high":141315.13820900267,"low":141048.87150159903,"close":141082.71643383012},{"time":1788840660,"open":141082.71643383012,"high":141318.71820921064,"low":141062.28172595473,"close":141071.24682944172},{"time":1788840720,"open":141071.24682944172,"high":141315.13820900267,"low":140682.92807227757,"close":141082.3494551618},{"time":1788840780,"open":141082.3494551618,"high":141329.45820983453,"low":140944.2540317779,"close":140993.9668862704},{"time":1788840840,"open":140993.9668862704,"high":141273.9682066111,"low":140981.6743893095,"close":141028.37964653465},{"time":1788840900,"open":141028.36725691636,"high":141223.83579690906,"low":140967.57691956728,"close":141020.21730167486},{"time":1788840960,"open":141020.21730167486,"high":141266.7957956305,"low":140949.97250820577,"close":140996.60775423076},{"time":1788841020,"open":140996.60775423076,"high":141293.64579483136,"low":140996.60775423076,"close":141058.56460931778},{"time":1788841080,"open":141058.56460931778,"high":141313.33579424536,"low":141031.28293923178,"close":141080.38082938318},{"time":1788841140,"open":141080.38082938318,"high":141300.80579461827,"low":141042.20040738676,"close":141078.86037654747},{"time":1788841200,"open":141078.86477529677,"high":141272.17020024708,"low":141019.58966376432,"close":141076.09840179433},{"time":1788841260,"open":141076.09840179433,"high":141304.39020029275,"low":141021.99505188095,"close":141060.3198287034},{"time":1788841320,"open":141060.3198287034,"high":141268.590200242,"low":140976.90037508332,"close":141046.72797220203},{"time":1788841380,"open":141046.72797220203,"high":141225.63020018113,"low":140993.33230563294,"close":141007.88010210652},{"time":1788841440,"open":141007.88010210652,"high":141214.8902001659,"low":140938.8058028504,"close":140986.6273994692},{"time":1788841500,"open":140986.62969861884,"high":141256.06250376767,"low":140892.85464532775,"close":140953.83177683761},{"time":1788841560,"open":140953.83177683761,"high":141243.53250354558,"low":140953.83177683761,"close":141004.69739187977},{"time":1788841620,"open":141004.69739187977,"high":141282.9125042436,"low":140981.29383555587,"close":141020.37793309608},{"time":1788841680,"open":141020.37793309608,"high":141288.28250433877,"low":140984.34941578834,"close":141030.76482463986},{"time":1788841740,"open":141030.76482463986,"high":141252.48250370423,"low":140951.51627692877,"close":140987.27869880694},{"time":1788841800,"open":140987.27879761942,"high":141261.43260286748,"low":140978.1257443063,"close":141033.78638024582},{"time":1788841860,"open":141033.78638024582,"high":141277.54260316433,"low":141007.02873253255,"close":141042.70703072936},{"time":1788841920,"open":141042.70703072936,"high":141333.03260418677,"low":141042.70703072936,"close":141087.86021972983},{"time":1788841980,"open":141087.86021972983,"high":141324.08260402185,"low":141078.35234726954,"close":141114.3577625913},{"time":1788842040,"open":141114.3577625913,"high":141284.70260329626,"low":141042.98132293802,"close":141110.7469609328},{"time":1788842100,"open":141110.75255859544,"high":141256.06820619566,"low":140976.7776109857,"close":141025.24714148612},{"time":1788842160,"open":141025.24714148612,"high":141211.31820359593,"low":140950.242690756,"close":140981.28523292497},{"time":1788842220,"open":140981.28523292497,"high":141231.00820473983,"low":140955.59133250374,"close":140985.7085873383},{"time":1788842280,"open":140985.7085873383,"high":141238.1682051558,"low":140979.43272699538,"close":141008.55114954652},{"time":1788842340,"open":141008.55114954652,"high":141259.64820640365,"low":141008.55114954652,"close":141042.90691839755},{"time":1788842400,"open":141042.89762478325,"high":141272.16889841008,"low":140992.10524987505,"close":141034.117833949},{"time":1788842460,"open":141034.117833949,"high":141214.88889885673,"low":140959.90261206296,"close":140988.7798460974},{"time":1788842520,"open":140988.7798460974,"high":141209.5188988986,"low":140868.39469132764,"close":140962.3318578372},{"time":1788842580,"open":140962.3318578372,"high":141213.0988988707,"low":140878.33513104325,"close":140950.463918594},{"time":1788842640,"open":140950.463918594,"high":141236.36889868922,"low":140933.68358764972,"close":140958.82574793304},{"time":1788842700,"open":140958.82334799948,"high":141239.94649394145,"low":140928.45597113567,"close":140994.02618179962},{"time":1788842760,"open":140994.02618179962,"high":141216.67649451908,"low":140965.7687248307,"close":140996.77621628018},{"time":1788842820,"open":140996.77621628018,"high":141245.31649380812,"low":140976.22920054453,"close":141015.51098827156},{"time":1788842880,"open":141015.51098827156,"high":141216.67649451908,"low":140965.73049034335,"close":140998.35468690575},{"time":1788842940,"open":140998.35468690575,"high":141214.8864945635,"low":140979.5461109736,"close":141000.13559300645},{"time":1788843000,"open":141000.14179246637,"high":141252.48270418518,"low":140982.15357809863,"close":141001.05155981542},{"time":1788843060,"open":141001.05155981542,"high":141286.4927048363,"low":140994.75849925124,"close":141027.94827500323},{"time":1788843120,"open":141027.94827500323,"high":141231.00270377396,"low":140964.35912962456,"close":140983.45966191683},{"time":1788843180,"open":140983.45966191683,"high":141198.78270315714,"low":140886.12053996345,"close":140970.77953459733},{"time":1788843240,"open":140970.77953459733,"high":141141.50270206056,"low":140828.31237355864,"close":140926.91933360073},{"time":1788843300,"open":140926.92303493954,"high":141128.97640846626,"low":140811.47312185238,"close":140891.69303059138},{"time":1788843360,"open":140891.69303059138,"high":141123.6064082224,"low":140790.1352396216,"close":140832.15903508867},{"time":1788843420,"open":140832.15903508867,"high":141109.28640757216,"low":140790.8001978134,"close":140827.48374229315},{"time":1788843480,"open":140827.48374229315,"high":141390.264737383,"low":140792.7518597165,"close":140832.83760293786},{"time":1788843540,"open":140832.83760293786,"high":141118.23640797858,"low":140759.00533719244,"close":140858.75909229575},{"time":1788843600,"open":140858.76039479562,"high":141080.6477108233,"low":140525.40206284367,"close":140697.29765920222},{"time":1788843660,"open":140697.29765920222,"high":141120.02771297563,"low":140656.48368470004,"close":140741.73252882875},{"time":1788843720,"open":140741.73252882875,"high":141284.70772197627,"low":140741.73252882875,"close":140956.8246996951},{"time":1788843780,"open":140956.8246996951,"high":141257.8577205088,"low":140908.84738933138,"close":140952.09472053405},{"time":1788843840,"open":140952.09472053405,"high":141189.8377167911,"low":140735.76586536656,"close":140837.6049260343},{"time":1788843900,"open":140837.60671887785,"high":141023.3695029009,"low":140673.03394451755,"close":140718.9021238157},{"time":1788843960,"open":140718.9021238157,"high":141128.97951001747,"low":140685.3292724169,"close":140813.37526309057},{"time":1788844020,"open":140813.37526309057,"high":141155.82951182677,"low":140813.37526309057,"close":140896.2028144841},{"time":1788844080,"open":140896.2028144841,"high":141073.48950627825,"low":140605.93799478246,"close":140780.05968647},{"time":1788844140,"open":140780.05968647,"high":141007.25950181534,"low":140658.35602444856,"close":140729.05380024057},{"time":1788844200,"open":140729.03702063323,"high":141125.38268291124,"low":140729.03702063323,"close":140854.15284670002},{"time":1788844260,"open":140854.15284670002,"high":141075.26268550986,"low":140741.40775757536,"close":140815.42241248072},{"time":1788844320,"open":140815.42241248072,"high":141114.6426834681,"low":140806.949804746,"close":140848.73195667446},{"time":1788844380,"open":140848.73195667446,"high":141166.55268077663,"low":140848.73195667446,"close":140919.60208933373},{"time":1788844440,"open":140919.60208933373,"high":141141.49268207594,"low":140811.51159089184,"close":140891.62575819594},{"time":1788844500,"open":140891.63506212892,"high":141128.9720023314,"low":140717.13325696337,"close":140778.08506957974},{"time":1788844560,"open":140778.08506957974,"high":141146.87200258535,"low":140756.68509494874,"close":140844.17178766298},{"time":1788844620,"open":140844.17178766298,"high":141155.82200271235,"low":140844.17178766298,"close":140924.51456343275},{"time":1788844680,"open":140924.51456343275,"high":141241.74200393137,"low":140909.02058047877,"close":140994.46100364573},{"time":1788844740,"open":140994.46100364573,"high":141329.4520051758,"low":140980.35624063126,"close":141051.75887351515},{"time":1788844800,"open":141051.76217193858,"high":141569.31414033717,"low":141050.72293751242,"close":141106.88361876708},{"time":1788844860,"open":141106.88361876708,"high":141320.50530975664,"low":141056.22855647706,"close":141077.22946862955},{"time":1788844920,"open":141077.22946862955,"high":141318.71530968937,"low":140996.39334599988,"close":141054.25189271462},{"time":1788844980,"open":141054.25189271462,"high":141336.61531036193,"low":140976.05871801724,"close":141036.48489701128},{"time":1788845040,"open":141036.48489701128,"high":141302.6053090841,"low":140983.7047175062,"close":141039.7929284199},{"time":1788845100,"open":141039.79492828832,"high":141320.50731360543,"low":141026.00333054198,"close":141062.214416826},{"time":1788845160,"open":141062.214416826,"high":141324.08731379072,"low":141038.78628969207,"close":141066.84082726957},{"time":1788845220,"open":141066.84082726957,"high":141392.10731731087,"low":140990.54125986472,"close":141087.05304729435},{"time":1788845280,"open":141087.05304729435,"high":141263.2273106411,"low":140971.5767467545,"close":141018.95068622418},{"time":1788845340,"open":141018.95068622418,"high":141286.49731184536,"low":140980.1312026342,"close":141023.2085305222},{"time":1788845400,"open":141023.20683099152,"high":141272.17560857313,"low":140963.81742308583,"close":141015.42009472565},{"time":1788845460,"open":141015.42009472565,"high":141243.53560743612,"low":140890.48833933237,"close":140947.9303622015},{"time":1788845520,"open":140947.9303622015,"high":141205.94560594377,"low":140897.6764482513,"close":140952.1726961748},{"time":1788845580,"open":140952.1726961748,"high":141148.66560366974,"low":140836.35462653628,"close":140884.82839697998},{"time":1788845640,"open":140884.82839697998,"high":141107.49560203525,"low":140739.00977180243,"close":140811.50659817524},{"time":1788845700,"open":140811.49571175713,"high":141114.64469246435,"low":140709.35226407714,"close":140754.79778987705},{"time":1788845760,"open":140754.79778987705,"high":141098.53469307028,"low":140668.3890124902,"close":140784.05115311296},{"time":1788845820,"open":140784.05115311296,"high":141107.48469273368,"low":140676.4373159943,"close":140773.09014963597},{"time":1788845880,"open":140773.09014963597,"high":141148.6546911852,"low":140773.09014963597,"close":140860.81531882813},{"time":1788845940,"open":140860.81531882813,"high":141171.92469030997,"low":140814.30446538873,"close":140868.6491807306},{"time":1788846000,"open":140868.6561780166,"high":141123.60170207752,"low":140769.55323788177,"close":140844.9983568774},{"time":1788846060,"open":140844.9983568774,"high":141057.37170127872,"low":140706.75068359086,"close":140761.3214191936},{"time":1788846120,"open":140761.3214191936,"high":141086.01170162414,"low":140739.36574927578,"close":140798.27803716913},{"time":1788846180,"open":140798.27803716913,"high":141019.78170082535,"low":140697.16708814842,"close":140730.8671893778},{"time":1788846240,"open":140730.8671893778,"high":140953.55170002655,"low":140648.14186138991,"close":140700.30279072095},{"time":1788846300,"open":140700.30059412654,"high":140969.65949942125,"low":140653.19625788412,"close":140704.46797931474},{"time":1788846360,"open":140704.46797931474,"high":141074.95618007416,"low":140675.30693609978,"close":140722.5727456567},{"time":1788846420,"open":140722.5727456567,"high":140948.17949949752,"low":140653.145623438,"close":140705.894584872},{"time":1788846480,"open":140705.894584872,"high":141044.8394991543,"low":140655.63699807358,"close":140718.54889595057},{"time":1788846540,"open":140718.54889595057,"high":141016.199499256,"low":140718.54889595057,"close":140801.36773850094},{"time":1788846600,"open":140801.3744380693,"high":141087.80621219898,"low":140726.60260061562,"close":140788.38427591065},{"time":1788846660,"open":140788.38427591065,"high":141032.31620975572,"low":140748.7722066861,"close":140779.3418342919},{"time":1788846720,"open":140779.3418342919,"high":141017.9962091252,"low":140688.91120733885,"close":140736.16246931802},{"time":1788846780,"open":140736.16246931802,"high":140949.97620613023,"low":140645.61632123683,"close":140678.55519654718},{"time":1788846840,"open":140678.55519654718,"high":140944.6062058938,"low":140648.2533759527,"close":140676.49863601298},{"time":1788846900,"open":140676.49953837635,"high":140921.33710880304,"low":140621.3438421073,"close":140670.64122831103},{"time":1788846960,"open":140670.64122831103,"high":140944.6071099769,"low":140609.92362259846,"close":140655.40837678238},{"time":1788847020,"open":140655.40837678238,"high":140873.00710636502,"low":140587.80731423275,"close":140630.75494498824},{"time":1788847080,"open":140630.75494498824,"high":140817.51710356583,"low":140537.13845196352,"close":140571.07393717146},{"time":1788847140,"open":140571.07393717146,"high":140826.46710401733,"low":140556.75480082745,"close":140582.67242781032},{"time":1788847200,"open":140582.6618376436,"high":140872.99649432724,"low":140443.96888764613,"close":140540.63247178408},{"time":1788847260,"open":140540.63247178408,"high":140822.87649557448,"low":140480.15425802255,"close":140563.80194277453},{"time":1788847320,"open":140563.80194277453,"high":140842.5664950845,"low":140369.4729768575,"close":140479.73219504496},{"time":1788847380,"open":140479.73219504496,"high":140846.1464949954,"low":140447.91389925577,"close":140533.19815418584},{"time":1788847440,"open":140533.19815418584,"high":140810.3464958863,"low":140456.2413998769,"close":140553.22392468926},{"time":1788847500,"open":140553.2274224044,"high":140767.39,"low":140360.11620006384,"close":140452.83045824995},{"time":1788847560,"open":140452.83045824995,"high":140726.22,"low":140382.46245188793,"close":140464.80393018734},{"time":1788847620,"open":140464.80393018734,"high":140806.77,"low":140453.24046654152,"close":140515.67823156668},{"time":1788847680,"open":140515.67823156668,"high":140881.95,"low":140515.67823156668,"close":140613.34875417536},{"time":1788847740,"open":140613.34875417536,"high":140890.9,"low":140594.95113072815,"close":140649.46254188643},{"time":1788847800,"open":140649.4661411058,"high":140842.573604161,"low":140423.8030934447,"close":140544.3808831341},{"time":1788847860,"open":140544.3808831341,"high":140788.87360278683,"low":140418.1613565021,"close":140471.1339508329},{"time":1788847920,"open":140471.1339508329,"high":140744.12360164168,"low":140433.42599553708,"close":140468.12970830026},{"time":1788847980,"open":140468.12970830026,"high":140830.04360384037,"low":140468.12970830026,"close":140551.16641968885},{"time":1788848040,"open":140551.16641968885,"high":140849.73360434425,"low":140526.73641909013,"close":140574.3738051436},{"time":1788848100,"open":140574.37080758854,"high":140901.64060113896,"low":140571.2236862028,"close":140634.954366214},{"time":1788848160,"open":140634.954366214,"high":140896.27060111603,"low":140420.1126990846,"close":140621.0601034224},{"time":1788848220,"open":140621.0601034224,"high":140877.04212585118,"low":140481.20569550034,"close":140573.06637300682},{"time":1788848280,"open":140573.06637300682,"high":140738.750600444,"low":140447.58757357285,"close":140478.35082510085},{"time":1788848340,"open":140478.35082510085,"high":140683.26060020726,"low":140371.9284644038,"close":140430.78743605476},{"time":1788848400,"open":140430.78543800712,"high":140642.08859897757,"low":140282.7450895021,"close":140359.19423246296},{"time":1788848460,"open":140359.19423246296,"high":140734.7337405339,"low":140338.51663579658,"close":140394.49789669047},{"time":1788848520,"open":140394.49789669047,"high":140665.35859874575,"low":140149.6395758188,"close":140288.62025815115},{"time":1788848580,"open":140288.62025815115,"high":140693.99859846046,"low":140218.2544474112,"close":140349.13939788024},{"time":1788848640,"open":140349.13939788024,"high":140599.12859940552,"low":140307.77775063744,"close":140352.30355969685},{"time":1788848700,"open":140352.30285825784,"high":140640.29789611703,"low":140265.15454772703,"close":140333.16059953184},{"time":1788848760,"open":140333.16059953184,"high":140565.11789724167,"low":140245.9247267226,"close":140289.6603003424},{"time":1788848820,"open":140289.6603003424,"high":140566.9078972149,"low":140272.36891659963,"close":140328.4025546539},{"time":1788848880,"open":140328.4025546539,"high":140514.99789799144,"low":140170.96557596198,"close":140236.35789759844},{"time":1788848940,"open":140236.35789759844,"high":140514.99789799144,"low":140197.80761294355,"close":140244.67441892807},{"time":1788849000,"open":140244.67121967082,"high":140498.88469317608,"low":140216.095857365,"close":140250.25169672127},{"time":1788849060,"open":140250.25169672127,"high":140586.59468986315,"low":140235.2876896888,"close":140289.8212423339},{"time":1788849120,"open":140289.8212423339,"high":140568.69469053924,"low":140243.36406951942,"close":140305.1253018965},{"time":1788849180,"open":140305.1253018965,"high":140584.80468993075,"low":140258.67844084784,"close":140325.34979648874},{"time":1788849240,"open":140325.34979648874,"high":140506.04469290562,"low":140217.2531250844,"close":140251.69281144196},{"time":1788849300,"open":140251.70270609195,"high":140520.37460596935,"low":140194.5105509539,"close":140244.66631069354},{"time":1788849360,"open":140244.66631069354,"high":140506.05460549996,"low":140194.63036498302,"close":140248.30660031174},{"time":1788849420,"open":140248.30660031174,"high":140493.52460508925,"low":140167.3132772135,"close":140241.95636745353},{"time":1788849480,"open":140241.95636745353,"high":140554.38460708412,"low":140194.52356702488,"close":140301.60959038645},{"time":1788849540,"open":140301.60959038645,"high":140529.3246062627,"low":140268.86217174205,"close":140293.03629407156},{"time":1788849600,"open":140293.03579360805,"high":140532.90410506088,"low":140262.50157503557,"close":140291.78446810116},{"time":1788849660,"open":140291.78446810116,"high":140529.3241049563,"low":140262.61407591688,"close":140292.89506041602},{"time":1788849720,"open":140292.89506041602,"high":140523.95410479943,"low":140244.27093423746,"close":140280.325442772},{"time":1788849780,"open":140280.325442772,"high":140477.41410343998,"low":140186.38691133555,"close":140225.46309872984},{"time":1788849840,"open":140225.46309872984,"high":140584.8141065772,"low":140184.51802069836,"close":140291.17930716975},{"time":1788849900,"open":140291.18230921045,"high":140593.76711535422,"low":140257.74735888204,"close":140295.46885884544},{"time":1788849960,"open":140295.46885884544,"high":140638.517117619,"low":140295.46885884544,"close":140399.24229659548},{"time":1788850020,"open":140399.24229659548,"high":140642.09711780018,"low":140355.3391228737,"close":140410.92078657454},{"time":1788850080,"open":140410.92078657454,"high":140590.18711517303,"low":140263.33054595537,"close":140350.958890471},{"time":1788850140,"open":140350.958890471,"high":140498.8971105529,"low":140082.08519124813,"close":140200.29054547637},{"time":1788850200,"open":140200.28884490018,"high":140479.20540559708,"low":140178.65004631027,"close":140224.64110916667},{"time":1788850260,"open":140224.64110916667,"high":140541.85540800783,"low":140094.78032557794,"close":140211.68887441573},{"time":1788850320,"open":140211.68887441573,"high":140421.92540339296,"low":140111.46779144663,"close":140164.77012400978},{"time":1788850380,"open":140164.77012400978,"high":140412.97540304856,"low":140073.07263610483,"close":140120.58382640695},{"time":1788850440,"open":140120.58382640695,"high":140318.105399398,"low":140033.11818744324,"close":140068.49281251262},{"time":1788850500,"open":140068.49461860277,"high":140402.23721302883,"low":140039.4757943923,"close":140087.06221850007},{"time":1788850560,"open":140087.06221850007,"high":140466.67721633936,"low":140049.36179026935,"close":140127.86325466467},{"time":1788850620,"open":140127.86325466467,"high":140400.44721293685,"low":140012.25873637517,"close":140066.52335761877},{"time":1788850680,"open":140066.52335761877,"high":140398.6572128449,"low":140040.8334922575,"close":140152.69727990782},{"time":1788850740,"open":140152.69727990782,"high":140423.71721413234,"low":140063.64285736842,"close":140143.487264482},{"time":1788850800,"open":140143.47726645725,"high":140398.647196616,"low":140028.69795309313,"close":140104.19479139216},{"time":1788850860,"open":140104.19479139216,"high":140455.92719547226,"low":140037.13924556464,"close":140103.44620526794},{"time":1788850920,"open":140103.44620526794,"high":140463.0871953293,"low":140046.5318134909,"close":140155.55671741813},{"time":1788850980,"open":140155.55671741813,"high":140368.2171972236,"low":140096.91926006431,"close":140133.7529220203},{"time":1788851040,"open":140133.7529220203,"high":140384.32719690193,"low":140051.87777264017,"close":140116.80287601007},{"time":1788851100,"open":140116.79997648014,"high":140393.27429147201,"low":140094.7336860726,"close":140159.46150539577},{"time":1788851160,"open":140159.46150539577,"high":140618.81428230132,"low":140138.66248788027,"close":140227.8110774749},{"time":1788851220,"open":140227.8110774749,"high":140554.37428492153,"low":140227.8110774749,"close":140320.61265193843},{"time":1788851280,"open":140320.61265193843,"high":140549.00428513988,"low":140253.58697379075,"close":140316.37918231467},{"time":1788851340,"open":140316.37918231467,"high":140527.52428601327,"low":140252.26331644977,"close":140271.82547616205},{"time":1788851400,"open":140271.82738154847,"high":140565.11619385515,"low":140255.2159636508,"close":140320.43158118054},{"time":1788851460,"open":140320.43158118054,"high":140568.69619375822,"low":140310.32338707,"close":140366.32889927857},{"time":1788851520,"open":140366.32889927857,"high":140574.06619361282,"low":140285.40513644263,"close":140334.99052821498},{"time":1788851580,"open":140334.99052821498,"high":140549.00619429137,"low":140299.71365983918,"close":140326.40244212074},{"time":1788851640,"open":140326.40244212074,"high":140554.37619414597,"low":140269.5746095429,"close":140335.69361533274},{"time":1788851700,"open":140335.7007145963,"high":140518.58330363053,"low":140206.4225249312,"close":140265.1221720399},{"time":1788851760,"open":140265.1221720399,"high":140515.00330354637,"low":140225.68949269896,"close":140261.74368193018},{"time":1788851820,"open":140261.74368193018,"high":140552.59330443013,"low":140261.74368193018,"close":140329.12916330874},{"time":1788851880,"open":140329.12916330874,"high":140583.02330514553,"low":140309.8640920207,"close":140352.31549609022},{"time":1788851940,"open":140352.31549609022,"high":140566.9133047668,"low":140313.15941985906,"close":140351.9764174072},{"time":1788852000,"open":140351.9712182674,"high":140620.60809693826,"low":140345.32958152788,"close":140399.82751711836},{"time":1788852060,"open":140399.82751711836,"high":140631.3480967929,"low":140353.48202552722,"close":140393.55866309186},{"time":1788852120,"open":140393.55866309186,"high":140584.80809742273,"low":140327.48161140835,"close":140392.62549044675},{"time":1788852180,"open":140392.62549044675,"high":140572.27809759232,"low":140292.78317001945,"close":140355.150201405},{"time":1788852240,"open":140355.150201405,"high":140656.40809645376,"low":140296.97474300893,"close":140396.84972254594},{"time":1788852300,"open":140396.85582214984,"high":140756.6542103327,"low":140354.38548513007,"close":140410.78050949296},{"time":1788852360,"open":140410.78050949296,"high":140701.16420867285,"low":140385.3775597385,"close":140441.83636165265},{"time":1788852420,"open":140441.83636165265,"high":140694.00420845867,"low":140390.8514280952,"close":140443.8870793485},{"time":1788852480,"open":140443.8870793485,"high":140674.31420786973,"low":140398.46479257513,"close":140436.27218375076},{"time":1788852540,"open":140436.27218375076,"high":140674.31420786973,"low":140372.9833019602,"close":140433.23904535527},{"time":1788852600,"open":140433.2423422665,"high":140631.35750814702,"low":140363.05559074838,"close":140411.87274086766},{"time":1788852660,"open":140411.87274086766,"high":140604.50750671353,"low":140335.49079675597,"close":140397.20814938433},{"time":1788852720,"open":140397.20814938433,"high":140661.78750977165,"low":140353.9790933381,"close":140432.63178433414},{"time":1788852780,"open":140432.63178433414,"high":140659.99750967606,"low":140346.90037366113,"close":140403.13419797338},{"time":1788852840,"open":140403.13419797338,"high":140665.36750996276,"low":140403.13419797338,"close":140457.59688972234},{"time":1788852900,"open":140457.59099074957,"high":140686.84160250868,"low":140430.8380627312,"close":140478.718659184},{"time":1788852960,"open":140478.718659184,"high":140706.53160273295,"low":140447.88415154722,"close":140484.10784753913},{"time":1788853020,"open":140484.10784753913,"high":140765.6016034058,"low":140481.3942287456,"close":140517.93213407588},{"time":1788853080,"open":140517.93213407588,"high":140740.54160312036,"low":140467.98957633934,"close":140533.21993053297},{"time":1788853140,"open":140533.21993053297,"high":140802.28828846346,"low":140481.83907960833,"close":140525.99839514444},{"time":1788853200,"open":140526.00059424347,"high":140803.19380727079,"low":140486.8991035849,"close":140555.11617631983},{"time":1788853260,"open":140555.11617631983,"high":141037.63062029897,"low":140477.0162614247,"close":140599.09821717738},{"time":1788853320,"open":140599.09821717738,"high":140706.53380465714,"low":140428.82553523575,"close":140488.4243755154},{"time":1788853380,"open":140488.4243755154,"high":140652.8338032051,"low":140378.00272845957,"close":140418.59691620452},{"time":1788853440,"open":140418.59691620452,"high":140586.60380141428,"low":140316.75585497162,"close":140363.5181834763},{"time":1788853500,"open":140363.5109902646,"high":140568.6965972034,"low":140217.94862456503,"close":140281.4528369182},{"time":1788853560,"open":140281.4528369182,"high":140432.65660049656,"low":140163.81586322992,"close":140201.77966478406},{"time":1788853620,"open":140201.77966478406,"high":140411.17660101654,"low":140079.50500166838,"close":140167.5710338889},{"time":1788853680,"open":140167.5710338889,"high":140387.90660157986,"low":140076.21315858263,"close":140130.29217737317},{"time":1788853740,"open":140130.29217737317,"high":140318.09660326978,"low":140038.98110070024,"close":140092.65908602093},{"time":1788853800,"open":140092.666075634,"high":140250.08360238344,"low":139843.75335258912,"close":140021.46369980343},{"time":1788853860,"open":140021.46369980343,"high":140608.49379123806,"low":139764.48493222898,"close":139973.44751615362},{"time":1788853920,"open":139973.44751615362,"high":140271.56360293517,"low":139860.39581376768,"close":139954.91116698014},{"time":1788853980,"open":139954.91116698014,"high":140373.59360555586,"low":139954.91116698014,"close":140137.13727036398},{"time":1788854040,"open":140137.13727036398,"high":140412.97360656736,"low":140101.908840421,"close":140161.31280518303},{"time":1788854100,"open":140161.31120475297,"high":140540.0620050769,"low":140106.65917389776,"close":140283.0455746569},{"time":1788854160,"open":140283.0455746569,"high":140550.80200523013,"low":140239.68595390324,"close":140311.0148944763},{"time":1788854220,"open":140311.0148944763,"high":140591.97200581752,"low":140228.2819397866,"close":140303.35786698063},{"time":1788854280,"open":140303.35786698063,"high":140625.98200630274,"low":140303.35786698063,"close":140365.97348631994},{"time":1788854340,"open":140365.97348631994,"high":140806.42230508762,"low":140341.74357643447,"close":140412.07390135375},{"time":1788854400,"open":140412.07269796025,"high":140633.14080111674,"low":140223.5760180784,"close":140315.69873671787},{"time":1788854460,"open":140315.69873671787,"high":140455.93080010725,"low":140102.56473162642,"close":140220.55604123624},{"time":1788854520,"open":140220.55604123624,"high":140387.91079971977,"low":140051.03318984475,"close":140101.97390346802},{"time":1788854580,"open":140101.97390346802,"high":140446.98080005628,"low":140101.97390346802,"close":140179.02984523997},{"time":1788854640,"open":140179.02984523997,"high":140455.93080010725,"low":140166.69110217175,"close":140207.99941600516},{"time":1788854700,"open":140207.991519032,"high":140470.2428884448,"low":140171.64652483037,"close":140214.2538412643},{"time":1788854760,"open":140214.2538412643,"high":140495.3028871761,"low":140207.753742897,"close":140256.99322732264},{"time":1788854820,"open":140256.99322732264,"high":140547.21288454806,"low":140244.6498479327,"close":140309.83388001446},{"time":1788854880,"open":140309.83388001446,"high":140552.5828842762,"low":140157.92597588283,"close":140251.9456950608},{"time":1788854940,"open":140251.9456950608,"high":140450.55288944163,"low":140133.52037630827,"close":140197.57978512716},{"time":1788855000,"open":140197.58978155282,"high":140430.87290349777,"low":140100.81235483193,"close":140170.90123175574},{"time":1788855060,"open":140170.90123175574,"high":140429.08290346075,"low":140111.31916407944,"close":140204.1934357914},{"time":1788855120,"open":140204.1934357914,"high":140448.77290386785,"low":140153.55641282754,"close":140209.24123039912},{"time":1788855180,"open":140209.24123039912,"high":140479.202904497,"low":140156.6203174483,"close":140247.682785664},{"time":1788855240,"open":140247.682785664,"high":140472.042904349,"low":140162.29182065092,"close":140208.93874926373},{"time":1788855300,"open":140208.94504747723,"high":140523.95921778627,"low":140159.83728884134,"close":140248.46181205605},{"time":1788855360,"open":140248.46181205605,"high":140448.77921285477,"low":140143.506373284,"close":140183.13138946285},{"time":1788855420,"open":140183.13138946285,"high":140409.3992102716,"low":140113.2794908474,"close":140159.8135818371},{"time":1788855480,"open":140159.8135818371,"high":140423.71921121093,"low":140101.86397905153,"close":140171.99329929572},{"time":1788855540,"open":140171.99329929572,"high":140438.03921215027,"low":140116.17981266527,"close":140164.89440025378},{"time":1788855600,"open":140164.87950699774,"high":140423.7042904534,"low":140115.17217852335,"close":140162.05404704422},{"time":1788855660,"open":140162.05404704422,"high":140429.07429023506,"low":140115.00999469362,"close":140161.22373559434},{"time":1788855720,"open":140161.22373559434,"high":140409.38429103565,"low":140077.13741467206,"close":140147.77735560943},{"time":1788855780,"open":140147.77735560943,"high":140423.7042904534,"low":140126.82649714983,"close":140185.16996559442},{"time":1788855840,"open":140185.16996559442,"high":140506.0442871055,"low":140145.6454923419,"close":140248.6317051468},{"time":1788855900,"open":140248.6363076578,"high":140531.10889786744,"low":140172.9643489735,"close":140265.05879878957},{"time":1788855960,"open":140265.05879878957,"high":140566.9088975867,"low":140265.05879878957,"close":140323.47823515398},{"time":1788856020,"open":140323.47823515398,"high":140654.6188968988,"low":140308.53187077967,"close":140372.35155344236},{"time":1788856080,"open":140372.35155344236,"high":140681.46889668822,"low":140366.2697979207,"close":140431.38317602128},{"time":1788856140,"open":140431.38317602128,"high":140693.99889658997,"low":140406.18453525953,"close":140448.78722986762},{"time":1788856200,"open":140448.79103060256,"high":140617.03270248137,"low":140343.67990160605,"close":140369.7396883135},{"time":1788856260,"open":140369.7396883135,"high":140694.00270396064,"low":140352.40230892051,"close":140443.54275582038},{"time":1788856320,"open":140443.54275582038,"high":140694.00270396064,"low":140413.99660795383,"close":140455.29487250154},{"time":1788856380,"open":140455.29487250154,"high":140729.80270464867,"low":140408.40102536368,"close":140476.36613005234},{"time":1788856440,"open":140476.36613005234,"high":140711.90270430467,"low":140449.63700690592,"close":140487.42926824428},{"time":1788856500,"open":140487.43336613302,"high":140756.65681090645,"low":140411.9795678566,"close":140500.53654455542},{"time":1788856560,"open":140500.53654455542,"high":140763.8168112529,"low":140419.8994700731,"close":140512.36158684286},{"time":1788856620,"open":140512.36158684286,"high":140765.60681133953,"low":140474.48466032502,"close":140519.23500968545},{"time":1788856680,"open":140519.23500968545,"high":140756.65681090645,"low":140479.56842600743,"close":140517.15212359704},{"time":1788856740,"open":140517.15212359704,"high":140770.97681159936,"low":140493.9780660788,"close":140531.64406956336},{"time":1788856800,"open":140531.63617003208,"high":140747.69889879684,"low":140502.98141381168,"close":140546.7459292793},{"time":1788856860,"open":140546.7459292793,"high":140578.34700012184,"low":140490.5479885127,"close":140536.4250638056},{"time":1788856920,"open":140536.4250638056,"high":140801.39889837668,"low":140484.70666885434,"close":140528.8864822913},{"time":1788856980,"open":140528.8864822913,"high":140726.2188989649,"low":140463.91585357403,"close":140493.55486298777},{"time":1788857040,"open":140493.55486298777,"high":140749.48889878285,"low":140448.71841269947,"close":140504.80477038692},{"time":1788857100,"open":140504.80197068836,"high":140812.13609247017,"low":140465.0409763071,"close":140537.28444995743},{"time":1788857160,"open":140537.28444995743,"high":140779.91609336427,"low":140483.18333515304,"close":140531.76439225767},{"time":1788857220,"open":140531.76439225767,"high":140731.58609470542,"low":140483.14561143747,"close":140538.95224884048},{"time":1788857280,"open":140538.95224884048,"high":140686.83609594725,"low":140449.12966973355,"close":140502.68873509075},{"time":1788857340,"open":140502.68873509075,"high":140685.04609599692,"low":140439.4638699399,"close":140466.5827770201},{"time":1788857400,"open":140466.58137645418,"high":140685.0446932527,"low":140353.87680574463,"close":140424.03621450058},{"time":1788857460,"open":140424.03621450058,"high":140549.00469838423,"low":140227.30689808604,"close":140313.38373353117},{"time":1788857520,"open":140313.38373353117,"high":140500.67470020728,"low":140216.0540664585,"close":140273.70406686823},{"time":1788857580,"open":140273.70406686823,"high":140514.99469966712,"low":140257.273038987,"close":140274.37143757124},{"time":1788857640,"open":140274.37143757124,"high":140463.0847016252,"low":140274.37143757124,"close":140294.52265974227},{"time":1788857700,"open":140294.52985138167,"high":140527.5319027778,"low":140181.2833199512,"close":140251.1248065775},{"time":1788857760,"open":140251.1248065775,"high":140609.8719038927,"low":140183.24824479927,"close":140252.87574153094},{"time":1788857820,"open":140252.87574153094,"high":140568.70190333526,"low":140252.87574153094,"close":140350.53812802382},{"time":1788857880,"open":140350.53812802382,"high":140552.5919031171,"low":140235.34619442056,"close":140307.7573655471},{"time":1788857940,"open":140307.7573655471,"high":140536.481902899,"low":140262.366230469,"close":140290.16464855653},{"time":1788858000,"open":140290.15865021636,"high":140531.105894184,"low":140191.64118506943,"close":140250.7109307712},{"time":1788858060,"open":140250.7109307712,"high":140527.52589428858,"low":140183.31424690317,"close":140231.60530401405},{"time":1788858120,"open":140231.60530401405,"high":140522.1558944455,"low":140231.60530401405,"close":140289.131323981},{"time":1788858180,"open":140289.131323981,"high":140566.90589313806,"low":140277.22628119783,"close":140327.12960743226},{"time":1788858240,"open":140327.12960743226,"high":140557.95589339954,"low":140303.62584048716,"close":140335.62158799276},{"time":1788858300,"open":140335.6315867432,"high":140547.2259075396,"low":140258.5832055526,"close":140336.19244544738},{"time":1788858360,"open":140336.19244544738,"high":140550.80590769008,"low":140276.6897600378,"close":140338.1740568234},{"time":1788858420,"open":140338.1740568234,"high":140561.5459081415,"low":140270.33079590104,"close":140336.82177756517},{"time":1788858480,"open":140336.82177756517,"high":140547.2259075396,"low":140138.85918727345,"close":140263.7192201804},{"time":1788858540,"open":140263.7192201804,"high":140484.5759049063,"low":140143.5853428471,"close":140202.00613647292},{"time":1788858600,"open":140201.99874384026,"high":140497.09849724013,"low":140175.47584944396,"close":140222.3303415641},{"time":1788858660,"open":140222.3303415641,"high":140479.1984974316,"low":140161.44828129074,"close":140205.58809840912},{"time":1788858720,"open":140205.58809840912,"high":140549.0084966849,"low":140205.58809840912,"close":140314.77609653896},{"time":1788858780,"open":140314.77609653896,"high":140656.40849553613,"low":140314.77609653896,"close":140405.341275171},{"time":1788858840,"open":140405.341275171,"high":140640.29849570847,"low":140403.64259823973,"close":140449.93070990714},{"time":1788858900,"open":140449.9275125986,"high":140681.46529268866,"low":140397.29960703306,"close":140456.96881347187},{"time":1788858960,"open":140456.96881347187,"high":140627.7652944855,"low":140369.24239942324,"close":140429.9142145256},{"time":1788859020,"open":140429.9142145256,"high":140625.97529454538,"low":140327.44434444106,"close":140387.4383046473},{"time":1788859080,"open":140387.4383046473,"high":140633.1352943058,"low":140354.26886670644,"close":140452.57638444117},{"time":1788859140,"open":140452.57638444117,"high":140611.65529502454,"low":140300.44554848052,"close":140401.72120665328},{"time":1788859200,"open":140401.71960671197,"high":140568.69369461798,"low":140281.25560108505,"close":140350.22875390606},{"time":1788859260,"open":140350.22875390606,"high":140540.05369590266,"low":140229.43087825255,"close":140303.87843567395},{"time":1788859320,"open":140303.87843567395,"high":140479.19369863262,"low":140177.25121559115,"close":140211.11459678822},{"time":1788859380,"open":140211.11459678822,"high":140513.20369710706,"low":140191.62937209735,"close":140241.9298203529},{"time":1788859440,"open":140241.9298203529,"high":140572.2736944574,"low":140241.9298203529,"close":140352.5420644855},{"time":1788859500,"open":140352.55076044129,"high":140565.12240390488,"low":140301.20036217402,"close":140346.65412389959},{"time":1788859560,"open":140346.65412389959,"high":140584.81240424162,"low":140304.09336694854,"close":140350.3098801202},{"time":1788859620,"open":140350.3098801202,"high":140638.51240515997,"low":140337.27646409126,"close":140401.78214845428},{"time":1788859680,"open":140401.78214845428,"high":140627.7724049763,"low":140386.24318164954,"close":140444.81448515627},{"time":1788859740,"open":140444.81448515627,"high":140591.97240436406,"low":140383.70753422566,"close":140427.7229932292},{"time":1788859800,"open":140427.7218914373,"high":140620.61130154858,"low":140315.04007070523,"close":140389.07892068732},{"time":1788859860,"open":140389.07892068732,"high":140634.93130168112,"low":140350.65344691736,"close":140386.95156076696},{"time":1788859920,"open":140386.95156076696,"high":140754.86130279116,"low":140377.9393283426,"close":140466.18548475177},{"time":1788859980,"open":140466.18548475177,"high":141024.0957037803,"low":140466.18548475177,"close":140565.50543320077},{"time":1788860040,"open":140565.50543320077,"high":140873.00130388464,"low":140539.9484085269,"close":140636.4264277949},{"time":1788860100,"open":140636.42602602602,"high":140869.420901417,"low":140550.20053429506,"close":140606.4226901398},{"time":1788860160,"open":140606.4226901398,"high":140953.55090195534,"low":140606.4226901398,"close":140710.23222192287},{"time":1788860220,"open":140710.23222192287,"high":140926.70090178354,"low":140691.05598049055,"close":140722.41803602924},{"time":1788860280,"open":140722.41803602924,"high":141010.83090232188,"low":140704.74859513625,"close":140775.14067659882},{"time":1788860340,"open":140775.14067659882,"high":141010.83090232188,"low":140728.73436162167,"close":140797.2170930118},{"time":1788860400,"open":140797.20979356152,"high":141253.42021811177,"low":140750.0979831044,"close":140810.06787430448},{"time":1788860460,"open":140810.06787430448,"high":141145.07358569608,"low":140766.4528029024,"close":140875.07347643914},{"time":1788860520,"open":140875.07347643914,"high":141105.6935874857,"low":140820.01431213602,"close":140882.78412251946},{"time":1788860580,"open":140882.78412251946,"high":141168.34358463858,"low":140842.3319127877,"close":140920.02178988777},{"time":1788860640,"open":140920.02178988777,"high":141143.28358577745,"low":140840.62702714512,"close":140911.0251168135},{"time":1788860700,"open":140911.02462353557,"high":141162.97309072272,"low":140848.00285892072,"close":140932.83964203534},{"time":1788860760,"open":140932.83964203534,"high":141123.5930926502,"low":140862.43554111884,"close":140925.26540437434},{"time":1788860820,"open":140925.26540437434,"high":141105.69309352632,"low":140842.2961919333,"close":140891.03676700057},{"time":1788860880,"open":140891.03676700057,"high":141148.65309142362,"low":140857.1365318999,"close":140923.65951498362},{"time":1788860940,"open":140923.65951498362,"high":141164.76309063513,"low":140859.5039365638,"close":140943.07233044933},{"time":1788861000,"open":140943.0830280646,"high":141245.323807248,"low":140912.4422198074,"close":140978.97991675924},{"time":1788861060,"open":140978.97991675924,"high":141180.88380551102,"low":140893.13710102273,"close":140966.223498167},{"time":1788861120,"open":140966.223498167,"high":141143.29380449778,"low":140828.5032941992,"close":140902.6150239298},{"time":1788861180,"open":140902.6150239298,"high":141189.83380575228,"low":140850.62112882896,"close":140942.0079202256},{"time":1788861240,"open":140942.0079202256,"high":141143.29380449778,"low":140844.93381520503,"close":140904.38946654406},{"time":1788861300,"open":140904.39196636603,"high":141168.35630967832,"low":140857.63854165995,"close":140920.95009121456},{"time":1788861360,"open":140920.95009121456,"high":141134.34630815822,"low":140872.59552274278,"close":140930.58720206664},{"time":1788861420,"open":140930.58720206664,"high":141154.0363090383,"low":140855.70759018508,"close":140916.45560000453},{"time":1788861480,"open":140916.45560000453,"high":141116.44630735816,"low":140817.59460741302,"close":140868.74871946013},{"time":1788861540,"open":140868.74871946013,"high":141132.5563080782,"low":140852.69275005165,"close":140915.80431983687},{"time":1788861600,"open":140915.80032095822,"high":141121.81230287338,"low":140848.14701593455,"close":140912.34952594683},{"time":1788861660,"open":140912.34952594683,"high":141053.7923017634,"low":140760.53128948103,"close":140833.09605223747},{"time":1788861720,"open":140833.09605223747,"high":141100.33230252287,"low":140726.2783441065,"close":140826.80155306682},{"time":1788861780,"open":140826.80155306682,"high":141123.60230290258,"low":140826.80155306682,"close":140898.78290222658},{"time":1788861840,"open":140898.78290222658,"high":141069.90230202628,"low":140816.92059264673,"close":140871.66780535056},{"time":1788861900,"open":140871.66980527138,"high":141105.70430585384,"low":140817.20840610156,"close":140874.78793540987},{"time":1788861960,"open":140874.78793540987,"high":141120.0243062908,"low":140853.51199821194,"close":140902.57876807218},{"time":1788862020,"open":140902.57876807218,"high":141127.1843065093,"low":140855.92072205845,"close":140912.45749245878},{"time":1788862080,"open":140912.45749245878,"high":141128.97430656393,"low":140773.7345252398,"close":140863.86159333278},{"time":1788862140,"open":140863.86159333278,"high":141026.94430345047,"low":140771.1199262487,"close":140835.5578461366},{"time":1788862200,"open":140835.5583479895,"high":141078.8548077544,"low":140775.63702423297,"close":140836.58834524584},{"time":1788862260,"open":140836.58834524584,"high":141112.8648089134,"low":140833.45575412145,"close":140889.91070262322},{"time":1788862320,"open":140889.91070262322,"high":141071.6948075104,"low":140828.54354188114,"close":140887.52049275427},{"time":1788862380,"open":140887.52049275427,"high":141052.0048068394,"low":140795.15743306914,"close":140863.05710179647},{"time":1788862440,"open":140863.05710179647,"high":141107.4948087304,"low":140801.9977345285,"close":140869.71149116982},{"time":1788862500,"open":140869.7105898773,"high":141136.1339067093,"low":140846.23784556676,"close":140898.33244190857},{"time":1788862560,"open":140898.33244190857,"high":141087.8039053715,"low":140832.60362697678,"close":140904.42189623177},{"time":1788862620,"open":140904.42189623177,"high":141125.393906412,"low":140836.73906384435,"close":140920.88377405517},{"time":1788862680,"open":140920.88377405517,"high":141162.98390745252,"low":140845.54297341514,"close":140915.92869502495},{"time":1788862740,"open":140915.92869502495,"high":141229.21390928578,"low":140895.93380006045,"close":140986.77967364743},{"time":1788862800,"open":140986.78277203778,"high":141648.93606986688,"low":140956.25258014505,"close":141170.19108723276},{"time":1788862860,"open":141170.19108723276,"high":141495.92702624798,"low":141106.1545068931,"close":141203.37134908178},{"time":1788862920,"open":141203.37134908178,"high":141401.05702153704,"low":141096.63562768596,"close":141170.50460031867},{"time":1788862980,"open":141170.50460031867,"high":141395.6870212704,"low":141098.67026922075,"close":141176.60191452494},{"time":1788863040,"open":141176.60191452494,"high":141392.1070210926,"low":141090.29099799445,"close":141165.70677466865},{"time":1788863100,"open":141165.69396610517,"high":141402.8341915457,"low":141090.88412981218,"close":141172.3878304647},{"time":1788863160,"open":141172.3878304647,"high":141367.03419301627,"low":141009.6396409887,"close":141114.68670959247},{"time":1788863220,"open":141114.68670959247,"high":141252.47419772207,"low":140996.94625534446,"close":141064.86996157942},{"time":1788863280,"open":141064.86996157942,"high":141322.28419485447,"low":140998.135469003,"close":141086.69517329856},{"time":1788863340,"open":141086.69517329856,"high":141293.64419603092,"low":141003.91176109455,"close":141059.51530881005},{"time":1788863400,"open":141059.52040340262,"high":141325.8692989196,"low":141024.19985981841,"close":141099.5841411252},{"time":1788863460,"open":141099.5841411252,"high":141302.59929903504,"low":140993.67636948792,"close":141077.9317911678},{"time":1788863520,"open":141077.9317911678,"high":141295.43929907057,"low":140882.73995223205,"close":141033.4987968387},{"time":1788863580,"open":141033.4987968387,"high":141191.61929958558,"low":140856.15598135488,"close":140950.5416549233},{"time":1788863640,"open":140950.5416549233,"high":141121.8092999319,"low":140818.55825313902,"close":140883.93195783967},{"time":1788863700,"open":140883.93785408553,"high":141082.43520468054,"low":140773.22847076206,"close":140854.1027306054},{"time":1788863760,"open":140854.1027306054,"high":141062.74520395417,"low":140750.28670060015,"close":140819.777858025},{"time":1788863820,"open":140819.777858025,"high":141052.00520355796,"low":140740.75208729843,"close":140832.51598740264},{"time":1788863880,"open":140832.51598740264,"high":141077.06520448244,"low":140791.8263405429,"close":140853.61024532712},{"time":1788863940,"open":140853.61024532712,"high":141060.95520388812,"low":140785.7094658065,"close":140864.09970770255},{"time":1788864000,"open":140864.10350891846,"high":141052.0090098445,"low":140718.18546450455,"close":140821.6035330079},{"time":1788864060,"open":140821.6035330079,"high":140996.51900630002,"low":140716.2157133446,"close":140780.32379811755},{"time":1788864120,"open":140780.32379811755,"high":141009.0490071004,"low":140705.00866728395,"close":140789.79401263967},{"time":1788864180,"open":140789.79401263967,"high":141014.41900744342,"low":140693.27078993135,"close":140776.3948693465},{"time":1788864240,"open":140776.3948693465,"high":140973.24900481364,"low":140661.79071413982,"close":140755.83723458962},{"time":1788864300,"open":140755.82904340976,"high":140928.4908007274,"low":140658.28364438366,"close":140760.1159901617},{"time":1788864360,"open":140760.1159901617,"high":140928.4908007274,"low":140651.57611830873,"close":140735.94465865902},{"time":1788864420,"open":140735.94465865902,"high":140980.40080102233,"low":140635.0938657756,"close":140727.85330720985},{"time":1788864480,"open":140727.85330720985,"high":140957.13080089013,"low":140659.74669823266,"close":140703.8243471575},{"time":1788864540,"open":140703.8243471575,"high":140985.77080105286,"low":140681.25237981862,"close":140766.46995666012},{"time":1788864600,"open":140766.466857347,"high":141034.0976961218,"low":140677.2687380764,"close":140782.06309294043},{"time":1788864660,"open":140782.06309294043,"high":140994.7176967651,"low":140667.38598033861,"close":140764.46001977273},{"time":1788864720,"open":140764.46001977273,"high":140941.01769764232,"low":140639.43005627242,"close":140722.36248683234},{"time":1788864780,"open":140722.36248683234,"high":140924.9076979055,"low":140622.057254832,"close":140700.37288647177},{"time":1788864840,"open":140700.37288647177,"high":140928.487697847,"low":140627.25621060113,"close":140701.06005218477},{"time":1788864900,"open":140701.05525220698,"high":140932.06288992995,"low":140643.7198986624,"close":140714.46861129053},{"time":1788864960,"open":140714.46861129053,"high":140892.6828919167,"low":140583.86197317502,"close":140678.11928882796},{"time":1788865020,"open":140678.11928882796,"high":140695.80080184946,"low":140588.53193609283,"close":140665.47667309362},{"time":1788865080,"open":140665.47667309362,"high":140860.4628935422,"low":140556.66783254064,"close":140640.72599320824},{"time":1788865140,"open":140640.72599320824,"high":140810.34289607077,"low":140508.81671390394,"close":140602.0363428208},{"time":1788865200,"open":140602.03963781698,"high":140830.03619541667,"low":140472.11787940067,"close":140567.85490251612},{"time":1788865260,"open":140567.85490251612,"high":140801.39619619038,"low":140378.96770065877,"close":140485.30702266973},{"time":1788865320,"open":140485.30702266973,"high":140756.64619739933,"low":140436.80616299814,"close":140525.82669431937},{"time":1788865380,"open":140525.82669431937,"high":140747.6961976411,"low":140397.09326611712,"close":140487.67513739946},{"time":1788865440,"open":140487.67513739946,"high":140651.03620025242,"low":140367.63083907988,"close":140452.94001634145},{"time":1788865500,"open":140452.93761274754,"high":140656.4037930315,"low":140322.27669114855,"close":140406.06278066282},{"time":1788865560,"open":140406.06278066282,"high":140634.92379397937,"low":140280.92489833603,"close":140378.47256239151},{"time":1788865620,"open":140378.47256239151,"high":140809.60649866716,"low":140192.8638517215,"close":140309.13737877153},{"time":1788865680,"open":140309.13737877153,"high":140514.9937992717,"low":140166.45056877847,"close":140260.5872460974},{"time":1788865740,"open":140260.5872460974,"high":140608.07379516424,"low":140170.93578699848,"close":140320.42024369008},{"time":1788865800,"open":140320.42383535576,"high":140480.987396548,"low":140094.5982763623,"close":140188.71435356003},{"time":1788865860,"open":140188.71435356003,"high":140457.71739697928,"low":140080.1762660071,"close":140182.64581233446},{"time":1788865920,"open":140182.64581233446,"high":140800.87069303484,"low":140036.707248601,"close":140128.60733689426},{"time":1788865980,"open":140128.60733689426,"high":140178.1194021609,"low":140041.19917976286,"close":140133.64921177833},{"time":1788866040,"open":140133.64921177833,"high":140370.00739860474,"low":140024.61888763716,"close":140105.45347578736},{"time":1788866100,"open":140105.45927106537,"high":140434.45320629692,"low":140032.09261220988,"close":140155.3567345034},{"time":1788866160,"open":140155.3567345034,"high":140423.71320605173,"low":140071.32946218512,"close":140173.95598430876},{"time":1788866220,"open":140173.95598430876,"high":140450.56320666475,"low":140079.6102392485,"close":140198.13352803732},{"time":1788866280,"open":140198.13352803732,"high":140455.93320678733,"low":140116.63406017073,"close":140215.3293641096},{"time":1788866340,"open":140215.3293641096,"high":140484.57320744122,"low":140169.4879168067,"close":140267.97777092925},{"time":1788866400,"open":140267.97546841833,"high":140545.43090176536,"low":140204.83508291526,"close":140300.668187468},{"time":1788866460,"open":140300.668187468,"high":140575.86090196058,"low":140185.5466625215,"close":140315.46450467804},{"time":1788866520,"open":140315.46450467804,"high":140620.61090224772,"low":140194.767652725,"close":140376.90458598622},{"time":1788866580,"open":140376.90458598622,"high":140631.35090231663,"low":140320.075542691,"close":140415.12778720725},{"time":1788866640,"open":140415.12778720725,"high":140652.83090245444,"low":140315.93598056646,"close":140405.59799089565},{"time":1788866700,"open":140405.59619030083,"high":140444.68790002284,"low":140331.93090008,"close":140416.19084458036},{"time":1788866760,"open":140416.19084458036,"high":140593.75909906757,"low":140276.37195596218,"close":140365.2279597251},{"time":1788866820,"open":140365.2279597251,"high":140590.1790990905,"low":140274.70320894383,"close":140348.33601890234},{"time":1788866880,"open":140348.33601890234,"high":140622.39909888405,"low":140308.67979615033,"close":140406.56374037586},{"time":1788866940,"open":140406.56374037586,"high":140588.38909910197,"low":140293.96747279106,"close":140390.57970194862},{"time":1788867000,"open":140390.5794019582,"high":140554.3787989795,"low":140244.35201432163,"close":140337.50305873298},{"time":1788867060,"open":140337.50305873298,"high":140572.27879882653,"low":140224.72953314226,"close":140318.54604375723},{"time":1788867120,"open":140318.54604375723,"high":140670.7287979853,"low":140290.5033022735,"close":140409.93922731606},{"time":1788867180,"open":140409.93922731606,"high":140627.7687983524,"low":140327.6748617377,"close":140420.51745270132},{"time":1788867240,"open":140420.51745270132,"high":140651.03879815355,"low":140334.17239503012,"close":140415.74125975193},{"time":1788867300,"open":140415.74675858594,"high":140636.72430576364,"low":140314.93846055045,"close":140410.20557760078},{"time":1788867360,"open":140410.20557760078,"high":140627.7743054896,"low":140315.0012738538,"close":140395.53647842776},{"time":1788867420,"open":140395.53647842776,"high":140661.78430653087,"low":140342.5317890708,"close":140443.85417086846},{"time":1788867480,"open":140443.85417086846,"high":140663.57430658568,"low":140310.94674558926,"close":140408.63344481293},{"time":1788867540,"open":140408.63344481293,"high":140584.81430417436,"low":140277.90739802885,"close":140373.85539675757},{"time":1788867600,"open":140373.85689683628,"high":140609.8758075425,"low":140253.14213955248,"close":140361.04840265727},{"time":1788867660,"open":140361.04840265727,"high":140597.34580702498,"low":140251.7063616614,"close":140358.2052076663},{"time":1788867720,"open":140358.2052076663,"high":140606.29580739464,"low":140297.91488055437,"close":140386.67717360228},{"time":1788867780,"open":140386.67717360228,"high":140631.35580842965,"low":140305.63945676177,"close":140395.52849280555},{"time":1788867840,"open":140395.52849280555,"high":140591.97580680318,"low":140263.23126449893,"close":140378.86464131545},{"time":1788867900,"open":140378.8534458138,"high":140554.37459575076,"low":140246.91974473387,"close":140321.228132458},{"time":1788867960,"open":140321.228132458,"high":140522.15459698963,"low":140162.06251154147,"close":140276.95701936336},{"time":1788868020,"open":140276.95701936336,"high":140549.00459595723,"low":140187.14927087905,"close":140288.54656015974},{"time":1788868080,"open":140288.54656015974,"high":140531.10459664548,"low":140184.18362283512,"close":140285.84977159812},{"time":1788868140,"open":140285.84977159812,"high":140566.904595269,"low":140173.44332326972,"close":140301.77752381755},{"time":1788868200,"open":140301.7848178576,"high":140586.60190335911,"low":140212.2444228716,"close":140324.73997946014},{"time":1788868260,"open":140324.73997946014,"high":140566.91190309252,"low":140191.5885922726,"close":140300.09719484256},{"time":1788868320,"open":140300.09719484256,"high":140504.26190224433,"low":140198.81408660772,"close":140307.06004466832},{"time":1788868380,"open":140307.06004466832,"high":140581.23190328642,"low":140199.18463530982,"close":140327.59739635504},{"time":1788868440,"open":140327.59739635504,"high":140549.01190285018,"low":140140.05177376323,"close":140296.9911824932},{"time":1788868500,"open":140296.98408455888,"high":140523.94479309415,"low":140134.52927653707,"close":140264.78614227514},{"time":1788868560,"open":140264.78614227514,"high":140625.9747893136,"low":140234.8187520815,"close":140303.94208449151},{"time":1788868620,"open":140303.94208449151,"high":140568.69479143602,"low":140211.18126353418,"close":140340.4498065309},{"time":1788868680,"open":140340.4498065309,"high":140640.29478878298,"low":140229.35456541053,"close":140336.24020225726},{"time":1788868740,"open":140336.24020225726,"high":140622.39478944623,"low":140234.85534533527,"close":140336.22915142064},{"time":1788868800,"open":140336.23275208307,"high":140543.6383983485,"low":140133.84564215096,"close":140250.12553523417},{"time":1788868860,"open":140250.12553523417,"high":140450.55839940923,"low":140043.70505021902,"close":140146.26361914468},{"time":1788868920,"open":140146.26361914468,"high":140371.79840030678,"low":139991.3100770818,"close":140086.02844019872},{"time":1788868980,"open":140086.02844019872,"high":140341.3684006536,"low":139942.33969927032,"close":140057.26128279953}]},"pricing":{"ANG":"derived"},"outliers_excluded":8,"wicks_clipped":0}