{"as_of":"2026-09-08T12:04:58.544944+00:00","base":"BTC","window_minutes":1440,"series":{"AZN":[{"time":1788782640,"open":134978.25476007105,"high":135178.90200220473,"low":134855.62730925463,"close":134978.25476007105},{"time":1788782700,"open":134978.25476038823,"high":135197.6020027994,"low":134860.33035297273,"close":134987.66397980443},{"time":1788782760,"open":134987.66397980443,"high":135301.3020043356,"low":134883.00252606865,"close":135050.02163573072},{"time":1788782820,"open":135050.02163573072,"high":135316.60200456224,"low":134963.05767610573,"close":135105.31951420094},{"time":1788782880,"open":135105.31951420094,"high":135303.00200436078,"low":134997.0475454055,"close":135115.01370671025},{"time":1788782940,"open":135115.01370671025,"high":135289.40200415932,"low":134966.14023004973,"close":135091.63050458484},{"time":1788783000,"open":135091.62850335528,"high":135272.4,"low":134961.1715282958,"close":135085.43732102896},{"time":1788783060,"open":135085.43732102896,"high":135258.8,"low":134937.6265391491,"close":135070.38304466577},{"time":1788783120,"open":135070.38304466577,"high":135235.0,"low":134922.90905526304,"close":135046.2283859747},{"time":1788783180,"open":135046.2283859747,"high":135243.5,"low":134907.31318977257,"close":134976.72634709332},{"time":1788783240,"open":134976.72634709332,"high":135216.3,"low":134869.63574057346,"close":135026.81887259224},{"time":1788783300,"open":135026.82387082337,"high":135194.205004427,"low":134872.8693567255,"close":135007.41206613672},{"time":1788783360,"open":135007.41206613672,"high":135189.10500423823,"low":134860.4280081544,"close":134985.493571501},{"time":1788783420,"open":134985.493571501,"high":135173.80500367188,"low":134861.85537682267,"close":134983.66097209175},{"time":1788783480,"open":134983.66097209175,"high":135177.20500379772,"low":134868.2633832756,"close":134991.17591690368},{"time":1788783540,"open":134991.17591690368,"high":135286.00500782512,"low":134870.82265407548,"close":135057.44724374273},{"time":1788783600,"open":135057.4482455137,"high":135303.00601204674,"low":134974.161282805,"close":135106.02276977358},{"time":1788783660,"open":135106.02276977358,"high":135372.7060151438,"low":134990.68298407152,"close":135132.22116524077},{"time":1788783720,"open":135132.22116524077,"high":135311.50601242445,"low":134990.92044877022,"close":135124.7462100386},{"time":1788783780,"open":135124.7462100386,"high":135297.90601182013,"low":134959.31130353326,"close":135096.9810522016},{"time":1788783840,"open":135096.9810522016,"high":135291.106011518,"low":134967.51528479042,"close":135099.39661550694},{"time":1788783900,"open":135099.387612955,"high":135319.99699554956,"low":134985.8252944297,"close":135118.0909619784},{"time":1788783960,"open":135118.0909619784,"high":135480.0317076062,"low":135018.4193839863,"close":135162.65829574972},{"time":1788784020,"open":135162.65829574972,"high":135365.89699453049,"low":135029.75621228074,"close":135154.6964359272},{"time":1788784080,"open":135154.6964359272,"high":135379.4969942285,"low":135055.29411665056,"close":135174.55586180292},{"time":1788784140,"open":135174.55586180292,"high":135359.09699468146,"low":135051.8802202765,"close":135173.64568218},{"time":1788784200,"open":135173.65568167547,"high":135357.4070078077,"low":135028.64317727703,"close":135155.37036625374},{"time":1788784260,"open":135155.37036625374,"high":135347.2070072796,"low":135029.95514061127,"close":135158.59739431003},{"time":1788784320,"open":135158.59739431003,"high":135357.4070078077,"low":135013.85122361823,"close":135149.37959993668},{"time":1788784380,"open":135149.37959993668,"high":135335.3070066635,"low":135016.25432704392,"close":135140.51991424788},{"time":1788784440,"open":135140.51991424788,"high":135360.8070079837,"low":135000.16746495225,"close":135138.81191530192},{"time":1788784500,"open":135138.80391912482,"high":135352.298998734,"low":135001.14150059532,"close":135144.44435577697},{"time":1788784560,"open":135144.44435577697,"high":135314.89899901068,"low":135002.6877258877,"close":135131.22057443231},{"time":1788784620,"open":135131.22057443231,"high":135311.49899903583,"low":134990.23274784302,"close":135128.53129248234},{"time":1788784680,"open":135128.53129248234,"high":135302.9989990987,"low":134972.9285831058,"close":135115.502868879},{"time":1788784740,"open":135115.502868879,"high":135285.99899922445,"low":134940.6033211741,"close":135044.98161377333},{"time":1788784800,"open":135044.9756175022,"high":135245.1929943651,"low":134941.67996988943,"close":135062.2204235428},{"time":1788784860,"open":135062.2204235428,"high":135311.4929909308,"low":134929.40642744867,"close":135066.31123415852},{"time":1788784920,"open":135066.31123415852,"high":135284.29299233973,"low":134966.0175403563,"close":135081.71605524363},{"time":1788784980,"open":135081.71605524363,"high":135284.29299233973,"low":134965.87804868506,"close":135084.0567214496},{"time":1788785040,"open":135084.0567214496,"high":135100.02614113866,"low":134965.34198038888,"close":135083.72035609136},{"time":1788785100,"open":135083.7353514251,"high":135260.5080085294,"low":134966.45705503185,"close":135084.737413502},{"time":1788785160,"open":135084.737413502,"high":135321.70801215296,"low":134966.45068626548,"close":135096.36832105755},{"time":1788785220,"open":135096.36832105755,"high":135342.1080133608,"low":134991.64211066006,"close":135124.67302865654},{"time":1788785280,"open":135124.67302865654,"high":135377.80801547453,"low":135002.49498311593,"close":135152.03947112447},{"time":1788785340,"open":135152.03947112447,"high":135372.70801517257,"low":135052.44616066114,"close":135184.1848868202},{"time":1788785400,"open":135184.1758829597,"high":135386.29899865502,"low":135037.0730556791,"close":135166.49471877288},{"time":1788785460,"open":135166.49471877288,"high":135457.69899812693,"low":135087.28905283063,"close":135208.32013061317},{"time":1788785520,"open":135208.32013061317,"high":135481.4989979509,"low":135104.91247200407,"close":135228.80412420808},{"time":1788785580,"open":135228.80412420808,"high":135515.4989976994,"low":135113.7380742985,"close":135268.8463512322},{"time":1788785640,"open":135268.8463512322,"high":135515.4989976994,"low":135166.83155480344,"close":135317.0190064619},{"time":1788785700,"open":135317.02600701008,"high":135556.30601032486,"low":135178.1906177578,"close":135317.64095765635},{"time":1788785760,"open":135317.64095765635,"high":135496.80600768674,"low":135162.48756205587,"close":135294.7128302535},{"time":1788785820,"open":135294.7128302535,"high":135534.20600934498,"low":135179.98420365574,"close":135311.1803745162},{"time":1788785880,"open":135311.1803745162,"high":135529.10600911887,"low":135203.99635719554,"close":135332.27461631107},{"time":1788785940,"open":135332.27461631107,"high":135671.14132888845,"low":135181.72512206173,"close":135333.32246129462},{"time":1788786000,"open":135333.30646244736,"high":135542.68998612167,"low":135159.98138684654,"close":135305.5329596002},{"time":1788786060,"open":135305.5329596002,"high":135464.48999189906,"low":135132.39129362846,"close":135267.67954723755},{"time":1788786120,"open":135267.67954723755,"high":135423.68999491335,"low":135076.901275015,"close":135185.56075687267},{"time":1788786180,"open":135185.56075687267,"high":135394.7899970485,"low":135070.82023094152,"close":135193.86904012784},{"time":1788786240,"open":135193.86904012784,"high":135510.389988508,"low":135088.4464653425,"close":135254.85746416924},{"time":1788786300,"open":135254.86645657942,"high":135464.49899824668,"low":135039.36300139053,"close":135213.06569577023},{"time":1788786360,"open":135213.06569577023,"high":135435.5989984604,"low":135073.87991937037,"close":135210.73334768394},{"time":1788786420,"open":135210.73334768394,"high":135437.2989984478,"low":135069.42471705956,"close":135199.15172965528},{"time":1788786480,"open":135199.15172965528,"high":135389.6989987998,"low":135058.94979018197,"close":135152.69528082732},{"time":1788786540,"open":135152.69528082732,"high":135450.89899834723,"low":135077.1591818492,"close":135238.39278435128},{"time":1788786600,"open":135238.3977846848,"high":135568.20401000767,"low":135125.5431068553,"close":135303.95625047747},{"time":1788786660,"open":135303.95625047747,"high":135573.30401015852,"low":135188.7407384111,"close":135352.93469943025},{"time":1788786720,"open":135352.93469943025,"high":135479.80400739284,"low":135122.72979633464,"close":135276.18410199537},{"time":1788786780,"open":135276.18410199537,"high":135456.00400668886,"low":135124.93216135967,"close":135249.67154728365},{"time":1788786840,"open":135249.67154728365,"high":135556.30400965567,"low":135146.5453586435,"close":135296.522641196},{"time":1788786900,"open":135296.51963926238,"high":135585.2010021717,"low":135198.04697502597,"close":135331.0610931051},{"time":1788786960,"open":135331.0610931051,"high":135505.3010015811,"low":135141.28809927776,"close":135287.33411932274},{"time":1788787020,"open":135287.33411932274,"high":135461.1010012544,"low":135129.71242648628,"close":135269.03152636555},{"time":1788787080,"open":135269.03152636555,"high":135493.40100149316,"low":135130.64888710406,"close":135277.33290640544},{"time":1788787140,"open":135277.33290640544,"high":135515.50100165652,"low":135183.01470644545,"close":135276.8390494598},{"time":1788787200,"open":135276.84704627513,"high":135537.60901404996,"low":135214.68310197224,"close":135331.3027011661},{"time":1788787260,"open":135331.3027011661,"high":135564.80901585892,"low":135214.19830113085,"close":135341.5211802692},{"time":1788787320,"open":135341.5211802692,"high":135535.9090139369,"low":135214.67456650134,"close":135335.40596863627},{"time":1788787380,"open":135335.40596863627,"high":135566.50901597197,"low":135208.99862192082,"close":135328.76377800127},{"time":1788787440,"open":135328.76377800127,"high":135575.00901653728,"low":135225.32631807638,"close":135367.99424563025},{"time":1788787500,"open":135367.98224299116,"high":135547.79699614563,"low":135228.85629829703,"close":135350.7557726383},{"time":1788787560,"open":135350.7557726383,"high":135535.89699640934,"low":135234.553546691,"close":135343.2009390886},{"time":1788787620,"open":135343.2009390886,"high":135540.99699629634,"low":135186.96465515727,"close":135269.47736755598},{"time":1788787680,"open":135269.47736755598,"high":135525.69699663538,"low":135199.38489306395,"close":135326.59246535928},{"time":1788787740,"open":135326.59246535928,"high":135574.99699554287,"low":135201.3948294992,"close":135341.46476593462},{"time":1788787800,"open":135341.46276593374,"high":135559.69499265612,"low":135177.04891171455,"close":135336.7586357726},{"time":1788787860,"open":135336.7586357726,"high":135535.89499353524,"low":135187.8587247187,"close":135326.61335782913},{"time":1788787920,"open":135326.61335782913,"high":135506.99499460278,"low":135074.90481315268,"close":135256.9792787201},{"time":1788787980,"open":135256.9792787201,"high":135353.99500025433,"low":134971.49194546265,"close":135130.6072628098},{"time":1788788040,"open":135130.6072628098,"high":135280.89500295452,"low":134826.43130596785,"close":135019.83516329064},{"time":1788788100,"open":135019.83715323123,"high":135199.29699855417,"low":134760.08153891997,"close":134928.69146183008},{"time":1788788160,"open":134928.69146183008,"high":135126.197000177,"low":134708.1427251995,"close":134869.8365052807},{"time":1788788220,"open":134869.8365052807,"high":135151.6969996109,"low":134676.35206186204,"close":134833.15265457556},{"time":1788788280,"open":134833.15265457556,"high":135189.09699878062,"low":134792.9294082467,"close":134937.62421201577},{"time":1788788340,"open":134937.62421201577,"high":135189.09699878062,"low":134862.66277587647,"close":134982.91936852105},{"time":1788788400,"open":134982.92236516325,"high":135184.0,"low":134741.3826148404,"close":134909.81195025097},{"time":1788788460,"open":134909.81195025097,"high":135133.0,"low":134757.29208178513,"close":134897.0649548759},{"time":1788788520,"open":134897.0649548759,"high":135126.19999999998,"low":134757.33766901406,"close":134901.01736204905},{"time":1788788580,"open":134901.01736204905,"high":135109.19999999998,"low":134773.0134930628,"close":134905.38941542018},{"time":1788788640,"open":134905.38941542018,"high":135102.4,"low":134783.05658063656,"close":134907.35297716002},{"time":1788788700,"open":134907.35997527963,"high":135112.60700876647,"low":134758.74487980618,"close":134892.18267111908},{"time":1788788760,"open":134892.18267111908,"high":135078.60700700278,"low":134708.5473638104,"close":134859.4002002174},{"time":1788788820,"open":134859.4002002174,"high":135039.50700497453,"low":134687.26864853204,"close":134823.25483159412},{"time":1788788880,"open":134823.25483159412,"high":135058.20700594454,"low":134730.03180286448,"close":134860.93714848577},{"time":1788788940,"open":134860.93714848577,"high":135058.20700594454,"low":134726.40386245193,"close":134858.24428076087},{"time":1788789000,"open":134858.23928454224,"high":135039.50200204048,"low":134687.3952077586,"close":134820.27786336097},{"time":1788789060,"open":134820.27786336097,"high":135031.00200191446,"low":134705.49315013236,"close":134832.80839873568},{"time":1788789120,"open":134832.80839873568,"high":135068.40200246894,"low":134695.66550062195,"close":134831.41120136462},{"time":1788789180,"open":134831.41120136462,"high":135143.2020035779,"low":134744.78222359793,"close":134894.3856774498},{"time":1788789240,"open":134894.3856774498,"high":135187.40200423318,"low":134815.1201976498,"close":134966.03852343943},{"time":1788789300,"open":134966.0365224881,"high":135165.3,"low":134815.57606600525,"close":134958.19375694278},{"time":1788789360,"open":134958.19375694278,"high":135143.19999999998,"low":134783.7455675374,"close":134925.6891799724},{"time":1788789420,"open":134925.6891799724,"high":135121.1,"low":134795.45366700063,"close":134921.34287883333},{"time":1788789480,"open":134921.34287883333,"high":135121.1,"low":134787.4185907104,"close":134915.2470446242},{"time":1788789540,"open":134915.2470446242,"high":135097.3,"low":134765.14604840675,"close":134894.08832162202},{"time":1788789600,"open":134894.08832162202,"high":135124.5,"low":134724.0420416236,"close":134878.43258396434},{"time":1788789660,"open":134878.43258396434,"high":135129.6,"low":134778.657002663,"close":134907.44318328425},{"time":1788789720,"open":134907.44318328425,"high":135143.19999999998,"low":134791.3980069212,"close":134931.45551384264},{"time":1788789780,"open":134931.45551384264,"high":135143.19999999998,"low":134828.45631986123,"close":134945.43810746682},{"time":1788789840,"open":134945.43810746682,"high":135119.4,"low":134726.1359711453,"close":134883.21156946715},{"time":1788789900,"open":134883.21556665027,"high":135054.80400226804,"low":134642.1939904742,"close":134803.0547311216},{"time":1788789960,"open":134803.0547311216,"high":134985.10400020253,"low":134466.09267756555,"close":134648.33401994559},{"time":1788790020,"open":134648.33401994559,"high":135072.16694747025,"low":134397.28649587333,"close":134582.32642024307},{"time":1788790080,"open":134582.32642024307,"high":134813.4039951143,"low":134383.8003138928,"close":134528.90894201086},{"time":1788790140,"open":134528.90894201086,"high":134753.90399335104,"low":134368.53512838387,"close":134514.5298765011},{"time":1788790200,"open":134514.52489049442,"high":134870.43712199116,"low":134408.94304392242,"close":134567.6173913046},{"time":1788790260,"open":134567.6173913046,"high":134862.69899766293,"low":134477.9243792542,"close":134632.1884204924},{"time":1788790320,"open":134632.1884204924,"high":134808.29899806724,"low":134448.38910390364,"close":134596.0462839365},{"time":1788790380,"open":134596.0462839365,"high":134757.2989984463,"low":134374.2864317355,"close":134513.37639515896},{"time":1788790440,"open":134513.37639515896,"high":134777.69899829468,"low":134384.0117744877,"close":134550.53267164313},{"time":1788790500,"open":134550.5306711793,"high":134801.60720773315,"low":134427.63674308962,"close":134555.35882582833},{"time":1788790560,"open":134555.35882582833,"high":134832.09699324027,"low":134438.760228355,"close":134591.9518915782},{"time":1788790620,"open":134591.9518915782,"high":134845.69699293698,"low":134420.6664779878,"close":134611.17213784438},{"time":1788790680,"open":134611.17213784438,"high":134762.39699479457,"low":134343.56059794186,"close":134437.8956292018},{"time":1788790740,"open":134437.8956292018,"high":134719.8969957423,"low":134392.95020130952,"close":134510.22247502336},{"time":1788790800,"open":134510.23147266786,"high":134699.50600650266,"low":134318.8249116722,"close":134427.54140686928},{"time":1788790860,"open":134427.54140686928,"high":134667.20600506233,"low":134260.38650951808,"close":134425.1751109482},{"time":1788790920,"open":134425.1751109482,"high":134689.30600604782,"low":134289.52605661875,"close":134448.156475797},{"time":1788790980,"open":134448.156475797,"high":134657.0060046075,"low":134289.90781209903,"close":134441.59816486418},{"time":1788791040,"open":134441.59816486418,"high":134658.7060046833,"low":134284.5460179751,"close":134418.7914909289},{"time":1788791100,"open":134418.78549694383,"high":134672.3,"low":134295.3893739576,"close":134444.26126078508},{"time":1788791160,"open":134444.26126078508,"high":134692.69999999998,"low":134354.9007261444,"close":134481.8247512098},{"time":1788791220,"open":134481.8247512098,"high":134667.19999999998,"low":134271.73911211226,"close":134421.10651434064},{"time":1788791280,"open":134421.10651434064,"high":134662.1,"low":134307.2100813504,"close":134438.33347431078},{"time":1788791340,"open":134438.33347431078,"high":134617.9,"low":134250.77271295793,"close":134394.51268815174},{"time":1788791400,"open":134394.51368758443,"high":134604.3010009928,"low":134204.25091211958,"close":134358.89418273087},{"time":1788791460,"open":134358.89418273087,"high":134660.40100140998,"low":134202.529473308,"close":134367.49041271763},{"time":1788791520,"open":134367.49041271763,"high":134685.90100159962,"low":134238.60364972427,"close":134391.60705039927},{"time":1788791580,"open":134391.60705039927,"high":134566.90100071466,"low":134203.4929039724,"close":134374.11978324043},{"time":1788791640,"open":134374.11978324043,"high":134651.90100134676,"low":134192.79439786312,"close":134350.21796810854},{"time":1788791700,"open":134350.21996892663,"high":134653.60300669566,"low":134263.5221714081,"close":134400.67966400238},{"time":1788791760,"open":134400.67966400238,"high":134623.00300601238,"low":134245.10881085653,"close":134376.38808144614},{"time":1788791820,"open":134376.38808144614,"high":134682.50300734097,"low":134289.32907323138,"close":134373.90447462958},{"time":1788791880,"open":134373.90447462958,"high":134604.30300559485,"low":134263.6778733018,"close":134375.42990995277},{"time":1788791940,"open":134375.42990995277,"high":134578.80300502546,"low":134249.14032346333,"close":134345.6111225423},{"time":1788792000,"open":134345.6061233571,"high":134575.39799721347,"low":134204.70458706465,"close":134323.3730180816},{"time":1788792060,"open":134323.3730180816,"high":134510.79799817488,"low":134188.12861490948,"close":134334.71963506434},{"time":1788792120,"open":134334.71963506434,"high":134577.0979971882,"low":134116.75478083777,"close":134285.5074736848},{"time":1788792180,"open":134285.5074736848,"high":134617.89799658098,"low":134212.3052666227,"close":134339.42616281525},{"time":1788792240,"open":134339.42616281525,"high":134631.49799637857,"low":134227.73117365869,"close":134363.48481202175},{"time":1788792300,"open":134363.48881099696,"high":134582.20200259693,"low":134202.31672303012,"close":134327.8046417812},{"time":1788792360,"open":134327.8046417812,"high":134638.3020034317,"low":134234.27133351756,"close":134364.89714988647},{"time":1788792420,"open":134364.89714988647,"high":134590.70200272338,"low":134208.76267528915,"close":134335.48443432277},{"time":1788792480,"open":134335.48443432277,"high":134609.40200300165,"low":134244.37960686386,"close":134354.68624649878},{"time":1788792540,"open":134354.68624649878,"high":134640.002003457,"low":134274.45961196386,"close":134415.87266545554},{"time":1788792600,"open":134415.8676651906,"high":134639.99699485445,"low":134319.91927088273,"close":134429.94525270068},{"time":1788792660,"open":134429.94525270068,"high":134675.69699405762,"low":134327.4680776935,"close":134434.07854394618},{"time":1788792720,"open":134434.07854394618,"high":134823.59699075652,"low":134337.48356513356,"close":134549.8086620843},{"time":1788792780,"open":134549.8086620843,"high":134874.5969896182,"low":134503.66063352098,"close":134624.10745440988},{"time":1788792840,"open":134624.10745440988,"high":134962.99698764514,"low":134588.02000775922,"close":134719.28055734292},{"time":1788792900,"open":134719.2915653462,"high":134910.30801243277,"low":134545.66720758553,"close":134677.35143793953},{"time":1788792960,"open":134677.35143793953,"high":134888.2080111202,"low":134572.88581036183,"close":134640.41362182284},{"time":1788793020,"open":134640.41362182284,"high":134874.6080103125,"low":134550.0583771525,"close":134643.87957508035},{"time":1788793080,"open":134643.87957508035,"high":134838.90800819226,"low":134523.02588716068,"close":134624.02295517517},{"time":1788793140,"open":134624.02295517517,"high":134811.7080065768,"low":134510.5954161386,"close":134607.26828241348},{"time":1788793200,"open":134607.25528972762,"high":134832.09499340033,"low":134475.9950199285,"close":134579.31904396217},{"time":1788793260,"open":134579.31904396217,"high":134806.5949943472,"low":134437.20004743984,"close":134541.8300664103},{"time":1788793320,"open":134541.8300664103,"high":134818.49499390533,"low":134436.85960793705,"close":134550.46515794404},{"time":1788793380,"open":134550.46515794404,"high":134743.6949966828,"low":134398.65036547114,"close":134516.18025637133},{"time":1788793440,"open":134516.18025637133,"high":134713.09499781905,"low":134382.66412889614,"close":134491.45480021933},{"time":1788793500,"open":134491.4557952165,"high":134689.29599516361,"low":134342.75777566564,"close":134456.4328923002},{"time":1788793560,"open":134456.4328923002,"high":134612.79599743825,"low":134245.19698602,"close":134380.1718515087},{"time":1788793620,"open":134380.1718515087,"high":134643.3959965284,"low":134269.39059607734,"close":134413.48361999716},{"time":1788793680,"open":134413.48361999716,"high":134597.4959978932,"low":134293.82328960727,"close":134387.28949181913},{"time":1788793740,"open":134387.28949181913,"high":134663.79599592183,"low":134329.40907065893,"close":134431.25106662014},{"time":1788793800,"open":134431.24706364537,"high":134684.1919848085,"low":134331.9667529695,"close":134439.30028804662},{"time":1788793860,"open":134439.30028804662,"high":134651.8919867307,"low":134313.3129363653,"close":134420.17157819998},{"time":1788793920,"open":134420.17157819998,"high":134597.4919899681,"low":134290.9525808931,"close":134387.8231715003},{"time":1788793980,"open":134387.8231715003,"high":134612.7919890576,"low":134308.88112400388,"close":134410.05361637083},{"time":1788794040,"open":134410.05361637083,"high":134607.6919893611,"low":134267.5226450454,"close":134379.24136841684},{"time":1788794100,"open":134379.24736636685,"high":134609.39799748262,"low":134216.31615440646,"close":134350.43062394878},{"time":1788794160,"open":134350.43062394878,"high":134549.8979983678,"low":134220.2668076474,"close":134326.3261849472},{"time":1788794220,"open":134326.3261849472,"high":134553.2979983172,"low":134181.17228239955,"close":134302.33154919173},{"time":1788794280,"open":134302.33154919173,"high":134636.51894785563,"low":133708.34874022545,"close":134187.63061280848},{"time":1788794340,"open":134187.63061280848,"high":134781.09799492834,"low":134187.63061280848,"close":134433.34607687406},{"time":1788794400,"open":134433.34407420014,"high":134818.49598596036,"low":134304.4511746812,"close":134474.90756233374},{"time":1788794460,"open":134474.90756233374,"high":134733.4959884911,"low":134300.34630807585,"close":134456.63991017392},{"time":1788794520,"open":134456.63991017392,"high":134663.79599056632,"low":134309.6427532719,"close":134427.29006179635},{"time":1788794580,"open":134427.29006179635,"high":134655.2959908194,"low":134330.79281009713,"close":134425.5105012755},{"time":1788794640,"open":134425.5105012755,"high":134697.79598955403,"low":134346.0928121093,"close":134459.81270373915},{"time":1788794700,"open":134459.81770705193,"high":134708.00100179814,"low":134330.3764587451,"close":134447.11047460686},{"time":1788794760,"open":134447.11047460686,"high":134701.20100174757,"low":134316.2069173092,"close":134442.68782209518},{"time":1788794820,"open":134442.68782209518,"high":134621.3010011534,"low":134310.17235234816,"close":134427.69072781323},{"time":1788794880,"open":134427.69072781323,"high":134646.801001343,"low":134279.84754623365,"close":134404.99644636083},{"time":1788794940,"open":134404.99644636083,"high":134583.90100087525,"low":134245.2465908359,"close":134342.51677876798},{"time":1788795000,"open":134342.51577968788,"high":134577.1,"low":134145.75793838824,"close":134288.45643829464},{"time":1788795060,"open":134288.45643829464,"high":134504.0,"low":134028.130376278,"close":134183.7753602035},{"time":1788795120,"open":134183.7753602035,"high":134439.4,"low":134033.6126834097,"close":134130.48446994},{"time":1788795180,"open":134130.48446994,"high":134373.1,"low":133949.15348541847,"close":134132.33910471533},{"time":1788795240,"open":134132.33910471533,"high":134339.1,"low":133857.33135129392,"close":134031.34981987378},{"time":1788795300,"open":134031.34582145352,"high":134400.2959905732,"low":133918.9036002313,"close":134070.79513756273},{"time":1788795360,"open":134070.79513756273,"high":134386.69599097891,"low":133901.45150712863,"close":134051.4845313577},{"time":1788795420,"open":134051.4845313577,"high":134277.89599422464,"low":133818.6270115301,"close":134011.80372745363},{"time":1788795480,"open":134011.80372745363,"high":134247.2959951375,"low":133781.96629788596,"close":133967.8569062992},{"time":1788795540,"open":133967.8569062992,"high":134262.59599468106,"low":133809.19279307665,"close":133930.5105577241},{"time":1788795600,"open":133930.51055365734,"high":134225.1959917211,"low":133731.12345766844,"close":133906.26007286698},{"time":1788795660,"open":133906.26007286698,"high":134277.5013134157,"low":133678.73865366206,"close":133847.45390669536},{"time":1788795720,"open":133847.45390669536,"high":134277.62068769918,"low":133661.86316849414,"close":133824.27997530176},{"time":1788795780,"open":133824.27997530176,"high":134252.39599090882,"low":133774.29056866173,"close":133897.57092549803},{"time":1788795840,"open":133897.57092549803,"high":134235.39599141647,"low":133789.73506655646,"close":133888.06122693},{"time":1788795900,"open":133888.07022401373,"high":134158.9050089844,"low":133725.13582458225,"close":133830.75021752494},{"time":1788795960,"open":133830.75021752494,"high":134155.50500885746,"low":133702.35012640012,"close":133831.75690464178},{"time":1788796020,"open":133831.75690464178,"high":134215.00501107896,"low":133756.26306047253,"close":133881.5643904909},{"time":1788796080,"open":133881.5643904909,"high":134264.30501291962,"low":133834.8655246272,"close":133979.21790978315},{"time":1788796140,"open":133979.21790978315,"high":134274.50501330046,"low":133915.25161495723,"close":134009.9925476744},{"time":1788796200,"open":134009.98954393945,"high":134306.80200411865,"low":133910.14238486765,"close":134020.71119074087},{"time":1788796260,"open":134020.71119074087,"high":134288.1020038396,"low":133883.99320142722,"close":134006.6709283169},{"time":1788796320,"open":134006.6709283169,"high":134288.1020038396,"low":133903.85558435784,"close":134001.52995826438},{"time":1788796380,"open":134001.52995826438,"high":134225.202002901,"low":133906.03185486916,"close":134007.28772027814},{"time":1788796440,"open":134007.28772027814,"high":134206.50200262197,"low":133903.8923634593,"close":133986.41135637055},{"time":1788796500,"open":133986.40735765235,"high":134281.29799621916,"low":133832.3393068034,"close":133990.32061610903},{"time":1788796560,"open":133990.32061610903,"high":134169.09799789343,"low":133778.5324922246,"close":133894.125159071},{"time":1788796620,"open":133894.125159071,"high":134187.7979976144,"low":133765.39166978738,"close":133881.92266243172},{"time":1788796680,"open":133881.92266243172,"high":134282.9979961938,"low":133847.8048041581,"close":134015.0433346283},{"time":1788796740,"open":134015.0433346283,"high":134262.59799649823,"low":133870.61583551278,"close":133964.64294841146},{"time":1788796800,"open":133964.64394796552,"high":134347.59899764124,"low":133885.9478655813,"close":134036.90282041157},{"time":1788796860,"open":134036.90282041157,"high":134332.2989977554,"low":133973.79144992403,"close":134066.31198921954},{"time":1788796920,"open":134066.31198921954,"high":134379.89899740025,"low":133982.24325647842,"close":134088.53291085042},{"time":1788796980,"open":134088.53291085042,"high":134403.69899722267,"low":134042.08222637096,"close":134127.65654092934},{"time":1788797040,"open":134127.65654092934,"high":134386.6989973495,"low":133963.48801453816,"close":134095.6355705816},{"time":1788797100,"open":134095.62757436623,"high":134352.69098605897,"low":133931.76576018764,"close":134007.62922491043},{"time":1788797160,"open":134007.62922491043,"high":134316.99098845414,"low":133985.9255067049,"close":134055.15293734125},{"time":1788797220,"open":134055.15293734125,"high":134291.49099016498,"low":133926.24649699466,"close":133981.3738743152},{"time":1788797280,"open":133981.3738743152,"high":134332.29098742764,"low":133981.3738743152,"close":134036.01525528572},{"time":1788797340,"open":134036.01525528572,"high":134373.0909846903,"low":134010.275689821,"close":134092.57084591326},{"time":1788797400,"open":134092.58584169263,"high":134352.706010928,"low":134034.59519789356,"close":134084.11007545982},{"time":1788797460,"open":134084.11007545982,"high":134317.00600933077,"low":134049.67868242643,"close":134078.54448898078},{"time":1788797520,"open":134078.54448898078,"high":134339.10601031952,"low":134050.0042440926,"close":134099.81323882082},{"time":1788797580,"open":134099.81323882082,"high":134342.50601047164,"low":134076.50072515328,"close":134121.81982857577},{"time":1788797640,"open":134121.81982857577,"high":134342.50601047164,"low":134082.72350259533,"close":134146.8739916825},{"time":1788797700,"open":134146.85998966105,"high":134308.49199005816,"low":134033.7190225005,"close":134088.77036558092},{"time":1788797760,"open":134088.77036558092,"high":134276.1919919845,"low":133950.82901138862,"close":134018.84241253877},{"time":1788797820,"open":134018.84241253877,"high":134303.39199036232,"low":133984.4548768708,"close":134027.45451375516},{"time":1788797880,"open":134027.45451375516,"high":134316.99198955123,"low":134002.8240805456,"close":134098.49311692585},{"time":1788797940,"open":134098.49311692585,"high":134318.69198944984,"low":134042.15218306036,"close":134087.53187719788},{"time":1788798000,"open":134087.54487276886,"high":134310.20500710767,"low":134034.97499684704,"close":134073.34793726556},{"time":1788798060,"open":134073.34793726556,"high":134289.80500634713,"low":134006.18919504932,"close":134051.6972839136},{"time":1788798120,"open":134051.6972839136,"high":134266.00500545988,"low":133959.74233693277,"close":134011.1230004829},{"time":1788798180,"open":134011.1230004829,"high":134311.90500717104,"low":133971.27599447232,"close":134039.8628838621},{"time":1788798240,"open":134039.8628838621,"high":134242.2050045726,"low":133948.26778729702,"close":133998.5402996087},{"time":1788798300,"open":133998.53530411996,"high":134223.5,"low":133931.70320511042,"close":133974.4229230034},{"time":1788798360,"open":133974.4229230034,"high":134281.3,"low":133922.787,"close":133986.74449399413},{"time":1788798420,"open":133986.74449399413,"high":134218.4,"low":133909.1352111258,"close":133949.9410684787},{"time":1788798480,"open":133949.9410684787,"high":134272.8,"low":133922.41596342062,"close":133990.97163976272},{"time":1788798540,"open":133990.97163976272,"high":134245.6,"low":133929.80167968504,"close":133978.3274983235},{"time":1788798600,"open":133978.33149654794,"high":134264.30400675852,"low":133952.81003509028,"close":134002.0659959053},{"time":1788798660,"open":134002.0659959053,"high":134260.90400665705,"low":133967.7714865343,"close":134012.1206929586},{"time":1788798720,"open":134012.1206929586,"high":134430.90401173025,"low":134012.1206929586,"close":134143.17649314427},{"time":1788798780,"open":134143.17649314427,"high":134369.7040099039,"low":134075.51508644893,"close":134125.58318484313},{"time":1788798840,"open":134125.58318484313,"high":134434.3040118317,"low":134073.45184287571,"close":134152.9642511267},{"time":1788798900,"open":134152.96124784843,"high":134509.64297972235,"low":134107.2454978111,"close":134182.25560842518},{"time":1788798960,"open":134182.25560842518,"high":134442.80100231848,"low":134162.4580613826,"close":134215.48506186827},{"time":1788799020,"open":134215.48506186827,"high":134565.201003231,"low":134196.3959583238,"close":134279.49466024034},{"time":1788799080,"open":134279.49466024034,"high":134538.0010030282,"low":134239.47943096978,"close":134288.87160445267},{"time":1788799140,"open":134288.87160445267,"high":134563.50100321832,"low":134267.61072299784,"close":134312.8441815677},{"time":1788799200,"open":134312.8451801071,"high":134497.20200263403,"low":134252.07394981332,"close":134293.20801710995},{"time":1788799260,"open":134293.20801710995,"high":134555.00200349465,"low":134253.26565122858,"close":134306.10347437067},{"time":1788799320,"open":134306.10347437067,"high":134546.5020033681,"low":134142.44467512285,"close":134315.2471742793},{"time":1788799380,"open":134315.2471742793,"high":134534.6020031909,"low":134258.20975654895,"close":134313.31654467047},{"time":1788799440,"open":134313.31654467047,"high":134487.00200248216,"low":134237.28143741202,"close":134291.2258367528},{"time":1788799500,"open":134291.2288357675,"high":134544.8050080204,"low":134238.89615710542,"close":134294.40885600462},{"time":1788799560,"open":134294.40885600462,"high":134497.20500624864,"low":134228.37669766683,"close":134276.76158226776},{"time":1788799620,"open":134276.76158226776,"high":134458.10500479327,"low":134212.2297545975,"close":134247.58937703478},{"time":1788799680,"open":134247.58937703478,"high":134463.2050049831,"low":134196.1715816403,"close":134240.08783386042},{"time":1788799740,"open":134240.08783386042,"high":134425.805003591,"low":134224.19060596643,"close":134248.83730356334},{"time":1788799800,"open":134248.82830745165,"high":134493.79599359495,"low":134203.6374643653,"close":134241.09072666874},{"time":1788799860,"open":134241.09072666874,"high":134492.09599364558,"low":134198.94794451512,"close":134240.0443954217},{"time":1788799920,"open":134240.0443954217,"high":134500.59599339237,"low":134240.0443954217,"close":134288.96547446508},{"time":1788799980,"open":134288.96547446508,"high":134512.49599303788,"low":134250.8080658123,"close":134294.56759450017},{"time":1788800040,"open":134294.56759450017,"high":134529.49599253148,"low":134245.62017480494,"close":134277.23278216404},{"time":1788800100,"open":134277.23778180458,"high":134505.70100138753,"low":134237.1272062694,"close":134281.45731206884},{"time":1788800160,"open":134281.45731206884,"high":134483.601001223,"low":134231.639070692,"close":134268.1869149337},{"time":1788800220,"open":134268.1869149337,"high":134512.50100143816,"low":134226.1424476757,"close":134286.55694485686},{"time":1788800280,"open":134286.55694485686,"high":134532.90100159,"low":134204.40016974817,"close":134269.78691751588},{"time":1788800340,"open":134269.78691751588,"high":134526.1010015394,"low":134217.79025294178,"close":134288.35533348337},{"time":1788800400,"open":134288.35433371397,"high":134532.9,"low":134275.2118757971,"close":134305.98651520134},{"time":1788800460,"open":134305.98651520134,"high":134514.19999999998,"low":134249.5080911154,"close":134304.1996538919},{"time":1788800520,"open":134304.1996538919,"high":134509.1,"low":134255.67095304973,"close":134297.77884357044},{"time":1788800580,"open":134297.77884357044,"high":134556.69999999998,"low":134268.3513468328,"close":134304.08550470794},{"time":1788800640,"open":134304.08550470794,"high":134507.4,"low":134274.23714582704,"close":134308.43607873248},{"time":1788800700,"open":134308.43607873248,"high":134611.1,"low":134278.80265393076,"close":134345.26156044967},{"time":1788800760,"open":134345.26156044967,"high":134614.5,"low":134284.1685211766,"close":134367.03469012878},{"time":1788800820,"open":134367.03469012878,"high":134626.4,"low":134330.1167579111,"close":134397.42439090784},{"time":1788800880,"open":134397.42439090784,"high":134663.8,"low":134359.19061173146,"close":134394.69950985097},{"time":1788800940,"open":134394.69950985097,"high":134645.1,"low":134367.40189737774,"close":134421.99241311997},{"time":1788801000,"open":134421.99741200797,"high":134679.10500844932,"low":134376.05153756568,"close":134428.35790851092},{"time":1788801060,"open":134428.35790851092,"high":134793.42060118503,"low":134416.05789651803,"close":134449.19287746787},{"time":1788801120,"open":134449.19287746787,"high":134677.4050083861,"low":134415.3159986395,"close":134459.51194978546},{"time":1788801180,"open":134459.51194978546,"high":134711.40500965048,"low":134415.3159986395,"close":134474.9847538044},{"time":1788801240,"open":134474.9847538044,"high":134786.20501243215,"low":134474.9847538044,"close":134523.7168627811},{"time":1788801300,"open":134523.71585983312,"high":134719.90400555593,"low":134435.5246890024,"close":134493.62317149734},{"time":1788801360,"open":134493.62317149734,"high":134731.80400590974,"low":134453.48827867466,"close":134499.06889044575},{"time":1788801420,"open":134499.06889044575,"high":134723.304005657,"low":134471.35295325748,"close":134513.73763306768},{"time":1788801480,"open":134513.73763306768,"high":134731.80400590974,"low":134485.7695992959,"close":134517.20816523497},{"time":1788801540,"open":134517.20816523497,"high":134714.8040054043,"low":134468.0061697709,"close":134501.97160595647},{"time":1788801600,"open":134501.96860659003,"high":134740.30100148125,"low":134490.61529511533,"close":134529.4555046342},{"time":1788801660,"open":134529.4555046342,"high":134767.50100168344,"low":134417.78310546113,"close":134498.3538627806},{"time":1788801720,"open":134498.3538627806,"high":134725.00100136755,"low":134428.14067542835,"close":134483.08544600342},{"time":1788801780,"open":134483.08544600342,"high":134709.70100125382,"low":134438.3501234144,"close":134493.5464124878},{"time":1788801840,"open":134493.5464124878,"high":134668.90100095057,"low":134406.97398469664,"close":134451.67273266416},{"time":1788801900,"open":134451.67873117182,"high":134699.5070107424,"low":134394.33383911633,"close":134445.94054973024},{"time":1788801960,"open":134445.94054973024,"high":134665.5070089728,"low":134407.16321787323,"close":134442.6324114763},{"time":1788802020,"open":134442.6324114763,"high":134670.60700923824,"low":134406.1918273135,"close":134456.8894591246},{"time":1788802080,"open":134456.8894591246,"high":134731.80701242352,"low":134416.47547817984,"close":134493.20838366883},{"time":1788802140,"open":134493.20838366883,"high":134736.907012689,"low":134439.44983981393,"close":134496.02640669374},{"time":1788802200,"open":134496.02440500387,"high":134679.105005266,"low":134444.33684297162,"close":134481.29807859912},{"time":1788802260,"open":134481.29807859912,"high":134658.70500450785,"low":134444.4713262071,"close":134480.4128806229},{"time":1788802320,"open":134480.4128806229,"high":134670.6050049501,"low":134424.37165299608,"close":134469.20615222512},{"time":1788802380,"open":134469.20615222512,"high":134680.8050053292,"low":134414.8876577196,"close":134467.2493985528},{"time":1788802440,"open":134467.2493985528,"high":134634.90500362334,"low":134380.2040932977,"close":134428.21909316455},{"time":1788802500,"open":134428.217095926,"high":134619.60300297273,"low":134393.68857610054,"close":134421.86836958895},{"time":1788802560,"open":134421.86836958895,"high":134689.30300452752,"low":134358.010552472,"close":134424.8845196724},{"time":1788802620,"open":134424.8845196724,"high":134679.10300429998,"low":134424.8845196724,"close":134470.4323984975},{"time":1788802680,"open":134470.4323984975,"high":134736.90300558932,"low":134438.4459035819,"close":134488.6800742685},{"time":1788802740,"open":134488.6800742685,"high":134740.3030056652,"low":134447.66324923435,"close":134509.7963249907},{"time":1788802800,"open":134509.78732449567,"high":134755.59398906372,"low":134448.61038758093,"close":134502.92665443913},{"time":1788802860,"open":134502.92665443913,"high":134765.79398860876,"low":134482.7315240868,"close":134521.2765311287},{"time":1788802920,"open":134521.2765311287,"high":134784.4939877746,"low":134481.6267977279,"close":134548.8699603175},{"time":1788802980,"open":134548.8699603175,"high":134769.1939884571,"low":134487.28584367794,"close":134545.45626800446},{"time":1788803040,"open":134545.45626800446,"high":134738.59398982202,"low":134497.98071851573,"close":134517.39643796094},{"time":1788803100,"open":134517.40343794887,"high":134769.201001548,"low":134493.27872039884,"close":134537.965139067},{"time":1788803160,"open":134537.965139067,"high":134759.0010014722,"low":134506.41828243533,"close":134552.40822764815},{"time":1788803220,"open":134552.40822764815,"high":134787.901001687,"low":134508.81077862688,"close":134553.35487069524},{"time":1788803280,"open":134553.35487069524,"high":134735.20100129533,"low":134489.36121634924,"close":134534.27515367136},{"time":1788803340,"open":134534.27515367136,"high":134782.8010016491,"low":134488.65103192042,"close":134531.9066654294},{"time":1788803400,"open":134531.9046657676,"high":134825.29899794215,"low":134531.9046657676,"close":134591.7070650385},{"time":1788803460,"open":134591.7070650385,"high":134867.7989976263,"low":134542.56805015294,"close":134616.35909755525},{"time":1788803520,"open":134616.35909755525,"high":134857.5989977021,"low":134560.60899990943,"close":134625.2825550345},{"time":1788803580,"open":134625.2825550345,"high":134823.5989979548,"low":134560.65493409464,"close":134594.36431302162},{"time":1788803640,"open":134594.36431302162,"high":134835.49899786635,"low":134534.17198715179,"close":134608.99081696133},{"time":1788803700,"open":134608.9888180869,"high":134784.49699676476,"low":134520.61186990855,"close":134557.90137013255},{"time":1788803760,"open":134557.90137013255,"high":134791.29699661324,"low":134547.13035350942,"close":134579.2088635562},{"time":1788803820,"open":134579.2088635562,"high":134774.29699699202,"low":134536.1388479731,"close":134560.8312209688},{"time":1788803880,"open":134560.8312209688,"high":134821.89699593143,"low":134519.82840954256,"close":134554.43784135766},{"time":1788803940,"open":134554.43784135766,"high":134801.49699638598,"low":134554.43784135766,"close":134581.415011263},{"time":1788804000,"open":134581.41101147342,"high":134869.49298651936,"low":134553.3163962028,"close":134628.64940767095},{"time":1788804060,"open":134628.64940767095,"high":134828.69298864104,"low":134578.87088469992,"close":134616.6617195685},{"time":1788804120,"open":134616.6617195685,"high":134792.99299049753,"low":134527.53672075877,"close":134589.47276083403},{"time":1788804180,"open":134589.47276083403,"high":134767.49299182356,"low":134519.950460883,"close":134559.15879911502},{"time":1788804240,"open":134559.15879911502,"high":134772.59299155837,"low":132762.89424965956,"close":134507.47682743246},{"time":1788804300,"open":134507.48582072623,"high":134770.9020025528,"low":134507.48582072623,"close":134557.0174260205},{"time":1788804360,"open":134557.0174260205,"high":134815.10200320955,"low":134504.42692832497,"close":134571.08859644842},{"time":1788804420,"open":134571.08859644842,"high":134866.10200396736,"low":134528.94796934194,"close":134586.86573045046},{"time":1788804480,"open":134586.86573045046,"high":134794.70200290644,"low":134481.30949420162,"close":134551.02735444237},{"time":1788804540,"open":134551.02735444237,"high":134799.8020029822,"low":134489.9211462826,"close":134539.8813020864},{"time":1788804600,"open":134539.88230233325,"high":134799.80300516146,"low":134504.34222188967,"close":134563.95316931143},{"time":1788804660,"open":134563.95316931143,"high":134810.00300538886,"low":134520.06122272933,"close":134579.2775768687},{"time":1788804720,"open":134579.2775768687,"high":134827.00300576785,"low":134564.79651843078,"close":134616.63861517448},{"time":1788804780,"open":134616.63861517448,"high":134827.00300576785,"low":134501.6293950061,"close":134582.36556436185},{"time":1788804840,"open":134582.36556436185,"high":134772.60300455507,"low":134520.8609983355,"close":134569.34865044878},{"time":1788804900,"open":134569.35564755034,"high":134794.71001386692,"low":134540.24997268262,"close":134555.65754817575},{"time":1788804960,"open":134555.65754817575,"high":134789.61001348804,"low":134543.47025908178,"close":134582.57002194528},{"time":1788805020,"open":134582.57002194528,"high":134786.21001323545,"low":134517.4405057489,"close":134580.91538403367},{"time":1788805080,"open":134580.91538403367,"high":134777.710012604,"low":134521.88494543408,"close":134572.6196902577},{"time":1788805140,"open":134572.6196902577,"high":134827.0100162665,"low":134523.3767873553,"close":134598.52764112008},{"time":1788805200,"open":134598.51864165865,"high":134796.40100130107,"low":134555.13165869395,"close":134610.33709063596},{"time":1788805260,"open":134610.33709063596,"high":134796.40100130107,"low":134557.97077940332,"close":134592.59151286056},{"time":1788805320,"open":134592.59151286056,"high":134796.40100130107,"low":134506.4489312903,"close":134578.5008815528},{"time":1788805380,"open":134578.5008815528,"high":134735.20100084646,"low":134448.76060407003,"close":134537.11756341878},{"time":1788805440,"open":134537.11756341878,"high":134708.0010006444,"low":134460.7995521078,"close":134521.7757316166},{"time":1788805500,"open":134521.7737325081,"high":134781.09899822512,"low":134478.615881845,"close":134541.70177014353},{"time":1788805560,"open":134541.70177014353,"high":134753.89899842726,"low":134487.79393543745,"close":134532.78220340048},{"time":1788805620,"open":134532.78220340048,"high":134733.4989985789,"low":134447.48698336424,"close":134511.67459703443},{"time":1788805680,"open":134511.67459703443,"high":134704.5989987937,"low":134455.60748086014,"close":134506.91741634088},{"time":1788805740,"open":134506.91741634088,"high":134706.29899878107,"low":134465.07473710983,"close":134509.28661690457},{"time":1788805800,"open":134509.29261557633,"high":134709.7050063653,"low":134443.42456125337,"close":134514.2738154403},{"time":1788805860,"open":134514.2738154403,"high":134692.7050057335,"low":134449.3764188245,"close":134491.14605830426},{"time":1788805920,"open":134491.14605830426,"high":134692.7050057335,"low":134415.30567800417,"close":134470.63783699044},{"time":1788805980,"open":134470.63783699044,"high":134648.50500409084,"low":134399.12650026628,"close":134455.65622002797},{"time":1788806040,"open":134455.65622002797,"high":134679.10500522808,"low":134381.78451290098,"close":134405.48930466565},{"time":1788806100,"open":134405.48430960625,"high":134730.1,"low":134405.48430960625,"close":134473.40631537524},{"time":1788806160,"open":134473.40631537524,"high":134735.19999999998,"low":134442.7932998746,"close":134496.30555464135},{"time":1788806220,"open":134496.30555464135,"high":134689.3,"low":134418.33507254938,"close":134470.21098278786},{"time":1788806280,"open":134470.21098278786,"high":134653.6,"low":134408.54935307128,"close":134453.68698923208},{"time":1788806340,"open":134453.68698923208,"high":134662.1,"low":134399.1822910271,"close":134458.2127842477},{"time":1788806400,"open":134458.21578351417,"high":134653.60300362483,"low":134416.52934543233,"close":134464.24408690853},{"time":1788806460,"open":134464.24408690853,"high":134657.00300370067,"low":134413.5973947506,"close":134471.94054894647},{"time":1788806520,"open":134471.94054894647,"high":134752.20300582424,"low":134427.5805625512,"close":134496.0378427631},{"time":1788806580,"open":134496.0378427631,"high":134730.10300533127,"low":134429.87065342435,"close":134503.99087237695},{"time":1788806640,"open":134503.99087237695,"high":134757.303005938,"low":134450.36760379604,"close":134523.7854151155},{"time":1788806700,"open":134523.7804145336,"high":134731.79799705476,"low":134482.72718723706,"close":134543.37045708922},{"time":1788806760,"open":134543.37045708922,"high":134724.99799715585,"low":134474.12577729172,"close":134534.4744352849},{"time":1788806820,"open":134534.4744352849,"high":134733.49799702948,"low":134462.45824720734,"close":134536.40494437492},{"time":1788806880,"open":134536.40494437492,"high":134775.99799639767,"low":134465.47502887328,"close":134543.7347741615},{"time":1788806940,"open":134543.7347741615,"high":134859.29799515932,"low":134486.21114956544,"close":134600.3593933947},{"time":1788807000,"open":134600.36039417307,"high":134857.59899787555,"low":134570.4409520919,"close":134638.46205250613},{"time":1788807060,"open":134638.46205250613,"high":134850.7989979261,"low":134545.0478887752,"close":134600.9825885595},{"time":1788807120,"open":134600.9825885595,"high":134964.79914235065,"low":134590.76549476525,"close":134648.87444105805},{"time":1788807180,"open":134648.87444105805,"high":134864.39899782505,"low":134576.8859301583,"close":134651.88328911967},{"time":1788807240,"open":134651.88328911967,"high":134840.5989980019,"low":134611.497430574,"close":134650.8977034563},{"time":1788807300,"open":134650.9017034162,"high":134840.60300359706,"low":134605.12695643166,"close":134665.91211367442},{"time":1788807360,"open":134665.91211367442,"high":134828.703003332,"low":134514.93103269654,"close":134637.5176564875},{"time":1788807420,"open":134637.5176564875,"high":134789.60300246102,"low":134500.2230626497,"close":134561.4485953361},{"time":1788807480,"open":134561.4485953361,"high":134840.60300359706,"low":134535.09278196451,"close":134621.29275932538},{"time":1788807540,"open":134621.29275932538,"high":134810.00300291544,"low":134549.30828705124,"close":134598.5173296424},{"time":1788807600,"open":134598.5173305169,"high":134808.30300375342,"low":134552.2211976331,"close":134617.29468973653},{"time":1788807660,"open":134617.29468973653,"high":134774.30300299585,"low":134533.1571335387,"close":134602.97628815362},{"time":1788807720,"open":134602.97628815362,"high":134796.40300348826,"low":134527.12651691106,"close":134577.3974653584},{"time":1788807780,"open":134577.3974653584,"high":134757.30300261706,"low":134388.72599440455,"close":134537.8717266345},{"time":1788807840,"open":134537.8717266345,"high":134810.0030037913,"low":134504.81268094282,"close":134567.11990042453},{"time":1788807900,"open":134567.11590222575,"high":134798.09899846447,"low":134527.08752309633,"close":134584.46189755117},{"time":1788807960,"open":134584.46189755117,"high":134791.298998515,"low":134539.91514082468,"close":134589.95643617114},{"time":1788808020,"open":134589.95643617114,"high":134775.99899862867,"low":134525.51298784444,"close":134589.28352362826},{"time":1788808080,"open":134589.28352362826,"high":134774.29899864132,"low":134514.62674425074,"close":134564.95248054827},{"time":1788808140,"open":134564.95248054827,"high":134765.79899870447,"low":134486.21947411032,"close":134547.99363762478},{"time":1788808200,"open":134548.00263405056,"high":134786.20801090603,"low":134496.91703750406,"close":134560.26331034163},{"time":1788808260,"open":134560.26331034163,"high":134740.30800817802,"low":134507.07816998646,"close":134553.1300874819},{"time":1788808320,"open":134553.1300874819,"high":134736.90800797593,"low":134518.81135937062,"close":134552.98464200654},{"time":1788808380,"open":134552.98464200654,"high":134747.10800858217,"low":134509.74997937543,"close":134553.60621116264},{"time":1788808440,"open":134553.60621116264,"high":134742.00800827905,"low":134521.67156395878,"close":134561.2550578218},{"time":1788808500,"open":134561.24806011264,"high":134743.7010011827,"low":134522.083177012,"close":134567.90667315698},{"time":1788808560,"open":134567.90667315698,"high":134791.30100153637,"low":134534.99417174453,"close":134578.40402972238},{"time":1788808620,"open":134578.40402972238,"high":134781.10100146057,"low":134521.83696033803,"close":134573.1171627597},{"time":1788808680,"open":134573.1171627597,"high":134781.10100146057,"low":134542.73140761492,"close":134590.04413181203},{"time":1788808740,"open":134590.04413181203,"high":134782.8010014732,"low":134537.74538999228,"close":134581.45576604124},{"time":1788808800,"open":134581.45676571605,"high":134786.20200269413,"low":134533.37180474598,"close":134579.35477041212},{"time":1788808860,"open":134579.35477041212,"high":134830.40200335087,"low":134541.91423029514,"close":134596.58357581348},{"time":1788808920,"open":134596.58357581348,"high":134869.50200393185,"low":134585.4277777039,"close":134648.6857406819},{"time":1788808980,"open":134648.6857406819,"high":134862.7020038308,"low":134615.67334508733,"close":134673.6832366672},{"time":1788809040,"open":134673.6832366672,"high":134913.70200458856,"low":134620.6516943014,"close":134675.46018664155},{"time":1788809100,"open":134675.45718573258,"high":134889.89899854767,"low":134611.7048214925,"close":134677.29749526244},{"time":1788809160,"open":134677.29749526244,"high":134850.79899883797,"low":134613.30408428272,"close":134652.31735353073},{"time":1788809220,"open":134652.31735353073,"high":134889.89899854767,"low":134618.74998788937,"close":134667.72946008347},{"time":1788809280,"open":134667.72946008347,"high":134876.29899864865,"low":134618.113589417,"close":134670.97549094007},{"time":1788809340,"open":134670.97549094007,"high":134876.29899864865,"low":134609.5261659627,"close":134667.4929487118},{"time":1788809400,"open":134667.49794802789,"high":134917.10400692804,"low":134639.26201720847,"close":134686.55000004906},{"time":1788809460,"open":134686.55000004906,"high":134937.5040075339,"low":134642.14301277723,"close":134695.1574220605},{"time":1788809520,"open":134695.1574220605,"high":135148.3040137945,"low":134663.97241023817,"close":134824.63660518537},{"time":1788809580,"open":134824.63660518537,"high":135061.60401121958,"low":134768.53823106817,"close":134823.9455223362},{"time":1788809640,"open":134823.9455223362,"high":135212.18493236345,"low":134777.97643903783,"close":134854.25927563757},{"time":1788809700,"open":134854.25627064734,"high":135202.70100265543,"low":134818.3718662494,"close":134922.54285726204},{"time":1788809760,"open":134922.54285726204,"high":135184.00100251674,"low":134873.5786711287,"close":134948.14827182575},{"time":1788809820,"open":134948.14827182575,"high":135150.00100226462,"low":134860.244284125,"close":134928.1573983583},{"time":1788809880,"open":134928.1573983583,"high":135107.50100194942,"low":134861.3961269946,"close":134912.01974591985},{"time":1788809940,"open":134912.01974591985,"high":135127.90100210073,"low":134857.0608895825,"close":134903.5576786237},{"time":1788810000,"open":134903.55967770377,"high":135065.00300310669,"low":134845.41516318504,"close":134880.272227478},{"time":1788810060,"open":134880.272227478,"high":135082.00300348466,"low":134799.93691742615,"close":134866.09388122425},{"time":1788810120,"open":134866.09388122425,"high":135065.00300310669,"low":134813.70809295648,"close":134853.59467772013},{"time":1788810180,"open":134853.59467772013,"high":135048.00300272868,"low":134825.44779525063,"close":134865.88810740833},{"time":1788810240,"open":134865.88810740833,"high":135048.00300272868,"low":134828.7913798763,"close":134859.6288270709},{"time":1788810300,"open":134859.626828299,"high":135075.2010013665,"low":134820.84376207425,"close":134864.74831967827},{"time":1788810360,"open":134864.74831967827,"high":135107.50100160597,"low":134804.24015422637,"close":134874.39965859262},{"time":1788810420,"open":134874.39965859262,"high":135048.00100116487,"low":134820.75800281615,"close":134856.8038417094},{"time":1788810480,"open":134856.8038417094,"high":135048.00100116487,"low":134820.65737627537,"close":134855.70797814438},{"time":1788810540,"open":134855.70797814438,"high":135109.20100161858,"low":134808.0058543623,"close":134868.74105102752},{"time":1788810600,"open":134868.74005119156,"high":135126.19999999998,"low":134850.9882468254,"close":134902.01190161787},{"time":1788810660,"open":134902.01190161787,"high":135116.0,"low":134856.1734200907,"close":134904.41730777605},{"time":1788810720,"open":134904.41730777605,"high":135129.6,"low":134864.8515116608,"close":134910.3666243543},{"time":1788810780,"open":134910.3666243543,"high":135133.0,"low":134867.36463017386,"close":134912.11278171057},{"time":1788810840,"open":134912.11278171057,"high":135129.6,"low":134846.9946935193,"close":134897.8488667165},{"time":1788810900,"open":134897.85086602706,"high":135073.50200191385,"low":134828.02982243596,"close":134903.06388891718},{"time":1788810960,"open":134903.06388891718,"high":135080.30200201465,"low":134833.77435451947,"close":134868.89690500795},{"time":1788811020,"open":134868.89690500795,"high":135085.40200209024,"low":134843.14841217824,"close":134884.24411351522},{"time":1788811080,"open":134884.24411351522,"high":135056.5020016619,"low":134822.45207698306,"close":134862.16981988642},{"time":1788811140,"open":134862.16981988642,"high":135117.70200256896,"low":134822.84246885026,"close":134877.877497789},{"time":1788811200,"open":134877.8704993683,"high":135144.89499069622,"low":134851.41938321124,"close":134901.83538524507},{"time":1788811260,"open":134901.83538524507,"high":135098.99499239755,"low":134839.59090879347,"close":134898.6871830917},{"time":1788811320,"open":134898.6871830917,"high":135071.79499340575,"low":134828.98521208065,"close":134875.6278910354},{"time":1788811380,"open":134875.6278910354,"high":135075.19499327973,"low":134804.35681188767,"close":134859.77072582845},{"time":1788811440,"open":134859.77072582845,"high":135047.99499428793,"low":134790.1375011672,"close":134842.15412383017},{"time":1788811500,"open":134842.15912191253,"high":134991.9,"low":134700.56384479348,"close":134777.89081420976},{"time":1788811560,"open":134777.89081420976,"high":134946.0,"low":134678.89409049632,"close":134727.15496657978},{"time":1788811620,"open":134727.15496657978,"high":134871.19999999998,"low":134637.31381842555,"close":134679.89851860597},{"time":1788811680,"open":134679.89851860597,"high":134946.0,"low":134610.5911399482,"close":134684.19139445364},{"time":1788811740,"open":134684.19139445364,"high":134918.8,"low":134661.69199999998,"close":134714.82465422622},{"time":1788811800,"open":134714.819655263,"high":134894.99499435088,"low":134631.5278521775,"close":134673.3167085404},{"time":1788811860,"open":134673.3167085404,"high":134888.19499460323,"low":134664.7586701156,"close":134698.88853565545},{"time":1788811920,"open":134698.88853565545,"high":134864.3949954864,"low":134600.59033323257,"close":134665.9131074423},{"time":1788811980,"open":134665.9131074423,"high":134883.09499479248,"low":134629.0951841407,"close":134665.39412856085},{"time":1788812040,"open":134665.39412856085,"high":134893.29499441397,"low":134612.56597504686,"close":134647.22942026344},{"time":1788812100,"open":134647.2384150615,"high":134871.20400499363,"low":134617.71542336166,"close":134668.29467953485},{"time":1788812160,"open":134668.29467953485,"high":134878.00400519554,"low":134616.77553497735,"close":134658.2638161469},{"time":1788812220,"open":134658.2638161469,"high":134878.00400519554,"low":134646.67759133154,"close":134674.91075112968},{"time":1788812280,"open":134674.91075112968,"high":134898.40400580133,"low":134653.40464441758,"close":134682.21266984733},{"time":1788812340,"open":134682.21266984733,"high":134912.00400620518,"low":134682.21266984733,"close":134713.6450916845},{"time":1788812400,"open":134713.64209122254,"high":134891.6010011738,"low":134636.0381489348,"close":134679.7696999986},{"time":1788812460,"open":134679.7696999986,"high":134878.00100107287,"low":134619.13866889002,"close":134658.73499635933},{"time":1788812520,"open":134658.73499635933,"high":134823.6010006691,"low":134568.25409911884,"close":134623.09271270406},{"time":1788812580,"open":134623.09271270406,"high":134791.30100042938,"low":134551.2887645489,"close":134582.44121150588},{"time":1788812640,"open":134582.44121150588,"high":134844.0010008205,"low":134555.0802822787,"close":134610.29216588812},{"time":1788812700,"open":134610.2921667183,"high":134827.00100152584,"low":134583.3287077225,"close":134628.0185641034},{"time":1788812760,"open":134628.0185641034,"high":134810.00100139956,"low":134587.86014310893,"close":134592.10522651958},{"time":1788812820,"open":134592.10522651958,"high":134835.501001589,"low":134590.92389772795,"close":134614.94879881397},{"time":1788812880,"open":134614.94879881397,"high":134827.00100152584,"low":134607.3472599338,"close":134631.80025091168},{"time":1788812940,"open":134631.80025091168,"high":134821.90100148798,"low":134609.2266002956,"close":134631.44034978157},{"time":1788813000,"open":134631.4363503646,"high":134860.996995542,"low":134611.0807759886,"close":134635.94563324138},{"time":1788813060,"open":134635.94563324138,"high":134845.69699588284,"low":134615.33425637212,"close":134647.03226067047},{"time":1788813120,"open":134647.03226067047,"high":134893.2969948224,"low":134606.93494505648,"close":134646.0932951687},{"time":1788813180,"open":134646.0932951687,"high":134859.29699557985,"low":134643.67219286694,"close":134665.38459342968},{"time":1788813240,"open":134665.38459342968,"high":134859.29699557985,"low":134622.4589172545,"close":134675.0828720386},{"time":1788813300,"open":134675.08287298522,"high":134862.69699645205,"low":134624.10442659183,"close":134661.72451486063},{"time":1788813360,"open":134661.72451486063,"high":134862.69699645205,"low":134605.24156222364,"close":134657.1811114238},{"time":1788813420,"open":134657.1811114238,"high":134842.29699690637,"low":134603.51316075778,"close":134641.0212145227},{"time":1788813480,"open":134641.0212145227,"high":134826.99699724713,"low":134614.33516578126,"close":134635.94906256723},{"time":1788813540,"open":134635.94906256723,"high":134668.06400078675,"low":134591.26732422982,"close":134630.7960623142},{"time":1788813600,"open":134630.80006041366,"high":134667.55799998916,"low":134608.72355790774,"close":134640.69885876248},{"time":1788813660,"open":134640.69885876248,"high":134869.5010014887,"low":134598.88135360525,"close":134643.55205092585},{"time":1788813720,"open":134643.55205092585,"high":134849.10100133723,"low":134585.1068573293,"close":134643.40456620595},{"time":1788813780,"open":134643.40456620595,"high":134837.20100124885,"low":134581.0237008489,"close":134627.5140990321},{"time":1788813840,"open":134627.5140990321,"high":134803.20100099637,"low":134532.88543254684,"close":134580.93622465731},{"time":1788813900,"open":134580.93422585394,"high":134808.29899885404,"low":134503.1490011202,"close":134580.8388579113},{"time":1788813960,"open":134580.8388579113,"high":134832.09899867728,"low":134514.41114196015,"close":134595.84696340578},{"time":1788814020,"open":134595.84696340578,"high":134792.99899896767,"low":134561.58135438382,"close":134604.09422827666},{"time":1788814080,"open":134604.09422827666,"high":134879.6989983238,"low":134553.4343778331,"close":134622.69716288138},{"time":1788814140,"open":134622.69716288138,"high":134877.9989983364,"low":134578.01786938382,"close":134642.01769336997},{"time":1788814200,"open":134642.0246928544,"high":134867.80600963402,"low":134625.05654141732,"close":134669.3552777623},{"time":1788814260,"open":134669.3552777623,"high":134910.3060115278,"low":134631.50731681404,"close":134699.93459234064},{"time":1788814320,"open":134699.93459234064,"high":134893.3060107703,"low":134650.84592313747,"close":134703.20439134422},{"time":1788814380,"open":134703.20439134422,"high":134891.60601069452,"low":134617.58636409638,"close":134688.55570134782},{"time":1788814440,"open":134688.55570134782,"high":134828.70600789174,"low":134576.44076846563,"close":134624.56044039121},{"time":1788814500,"open":134624.55144290155,"high":134872.8969957737,"low":134591.6226639924,"close":134647.86969728596},{"time":1788814560,"open":134647.86969728596,"high":134857.5969961145,"low":134647.86969728596,"close":134684.46540664227},{"time":1788814620,"open":134684.46540664227,"high":134874.59699573583,"low":134627.25402428472,"close":134672.23793307197},{"time":1788814680,"open":134672.23793307197,"high":134837.1969965689,"low":134621.2059902655,"close":134662.6813284078},{"time":1788814740,"open":134662.6813284078,"high":134860.99699603877,"low":134621.32257465797,"close":134665.78780509412},{"time":1788814800,"open":134665.78880502496,"high":134903.497996788,"low":134629.198880601,"close":134678.76426234585},{"time":1788814860,"open":134678.76426234585,"high":134891.5979969647,"low":134669.83384686854,"close":134705.83960905083},{"time":1788814920,"open":134705.83960905083,"high":134917.09799658606,"low":134639.99641133304,"close":134696.95578934447},{"time":1788814980,"open":134696.95578934447,"high":134876.2979971919,"low":134642.24911314293,"close":134678.4540629962},{"time":1788815040,"open":134678.4540629962,"high":134877.99799716665,"low":134635.53732956064,"close":134681.723833082},{"time":1788815100,"open":134681.7268327948,"high":134859.30100111218,"low":134624.39501345332,"close":134670.5292715107},{"time":1788815160,"open":134670.5292715107,"high":134837.20100094812,"low":134614.73472648597,"close":134658.22965328506},{"time":1788815220,"open":134658.22965328506,"high":134825.30100085976,"low":134600.43507819023,"close":134647.14479131976},{"time":1788815280,"open":134647.14479131976,"high":134798.10100065786,"low":134601.4655771718,"close":134620.1028883242},{"time":1788815340,"open":134620.1028883242,"high":134810.0010007462,"low":134583.63866116168,"close":134625.2839088285},{"time":1788815400,"open":134625.2859089245,"high":134798.10300332136,"low":134564.84599812436,"close":134618.68382279828},{"time":1788815460,"open":134618.68382279828,"high":134852.5030045334,"low":134599.37373816982,"close":134632.7475240638},{"time":1788815520,"open":134632.7475240638,"high":134823.60300388953,"low":134614.0075410648,"close":134640.8235499134},{"time":1788815580,"open":134640.8235499134,"high":134827.00300396528,"low":134574.6724985142,"close":134610.93925342715},{"time":1788815640,"open":134610.93925342715,"high":134910.30300582122,"low":134610.93925342715,"close":134680.55113455537},{"time":1788815700,"open":134680.55313349346,"high":134917.10500842173,"low":134573.92526825322,"close":134699.36417879324},{"time":1788815760,"open":134699.36417879324,"high":134827.00500507702,"low":134620.17707839218,"close":134654.45905435891},{"time":1788815820,"open":134654.45905435891,"high":134849.1050058974,"low":134623.0093013166,"close":134667.80869372876},{"time":1788815880,"open":134667.80869372876,"high":134818.50500476148,"low":134607.8213362619,"close":134653.90845955472},{"time":1788815940,"open":134653.90845955472,"high":134903.50500791686,"low":134611.4635115213,"close":134672.43472496793},{"time":1788816000,"open":134672.43572574676,"high":134864.4060086708,"low":134657.77834736276,"close":134695.45919914937},{"time":1788816060,"open":134695.45919914937,"high":134918.8060110945,"low":134662.896363812,"close":134708.94689477392},{"time":1788816120,"open":134708.94689477392,"high":134883.10600950394,"low":134680.0582254416,"close":134700.54527571282},{"time":1788816180,"open":134700.54527571282,"high":134866.10600874654,"low":134675.48923302925,"close":134703.06449615452},{"time":1788816240,"open":134703.06449615452,"high":134866.10600874654,"low":134683.3294022726,"close":134706.54475726368},{"time":1788816300,"open":134706.54375494414,"high":134903.50500662776,"low":134658.4463192491,"close":134702.107970743},{"time":1788816360,"open":134702.107970743,"high":134866.10500523975,"low":134628.60545640273,"close":134683.91828311284},{"time":1788816420,"open":134683.91828311284,"high":134847.40500454573,"low":134632.77153372855,"close":134670.81831551043},{"time":1788816480,"open":134670.81831551043,"high":134847.40500454573,"low":134625.1781643138,"close":134667.7919440921},{"time":1788816540,"open":134667.7919440921,"high":134844.00500441957,"low":134629.2403601156,"close":134660.46571507925},{"time":1788816600,"open":134660.46371688537,"high":134861.00300388085,"low":134634.9129177359,"close":134668.98836706238},{"time":1788816660,"open":134668.98836706238,"high":134849.10300361578,"low":134630.61936652366,"close":134665.6222740365},{"time":1788816720,"open":134665.6222740365,"high":134832.10300323713,"low":134598.09511329443,"close":134655.52318772438},{"time":1788816780,"open":134655.52318772438,"high":134823.6030030478,"low":134587.3301520373,"close":134631.51385541},{"time":1788816840,"open":134631.51385541,"high":134794.70300240407,"low":134583.1881520868,"close":134622.50719304054},{"time":1788816900,"open":134622.50319472345,"high":134837.1989986571,"low":134549.58116522562,"close":134599.79080148527},{"time":1788816960,"open":134599.79080148527,"high":134809.9989988591,"low":134563.06166452894,"close":134606.62281153497},{"time":1788817020,"open":134606.62281153497,"high":134821.89899877075,"low":134589.4603960619,"close":134627.94597040952},{"time":1788817080,"open":134627.94597040952,"high":134813.39899883384,"low":134561.02944314905,"close":134612.84272055348},{"time":1788817140,"open":134612.84272055348,"high":134789.5989990106,"low":134602.34597114776,"close":134635.7775548773},{"time":1788817200,"open":134635.7795545659,"high":134799.8010010596,"low":134524.76820253846,"close":134584.1790733464},{"time":1788817260,"open":134584.1790733464,"high":134777.70100089547,"low":134534.06248753646,"close":134574.38399798996},{"time":1788817320,"open":134574.38399798996,"high":134759.0010007566,"low":134569.72743819322,"close":134602.33402021616},{"time":1788817380,"open":134602.33402021616,"high":134859.30100150144,"low":134543.94921074007,"close":134604.1378670114},{"time":1788817440,"open":134604.1378670114,"high":134815.1010011732,"low":134511.94534347017,"close":134584.3761979387},{"time":1788817500,"open":134584.37120052113,"high":134809.99599533985,"low":134525.95818788037,"close":134583.81430281512},{"time":1788817560,"open":134583.81430281512,"high":135318.2959802403,"low":134564.59172606742,"close":134608.73837863412},{"time":1788817620,"open":134608.73837863412,"high":134838.89599448134,"low":134546.04423576407,"close":134620.0110308651},{"time":1788817680,"open":134620.0110308651,"high":134826.99599483484,"low":134558.9969496623,"close":134604.75667916625},{"time":1788817740,"open":134604.75667916625,"high":134808.29599539033,"low":134540.54739743553,"close":134591.9522656007},{"time":1788817800,"open":134591.9542645266,"high":134775.99799800912,"low":134548.750556417,"close":134595.8080864976},{"time":1788817860,"open":134595.8080864976,"high":134758.99799826165,"low":134523.79171516525,"close":134561.75882845852},{"time":1788817920,"open":134561.75882845852,"high":134757.2979982869,"low":134524.88425585837,"close":134560.8728530683},{"time":1788817980,"open":134560.8728530683,"high":134840.59799704954,"low":134535.7671129517,"close":134600.81291525988},{"time":1788818040,"open":134600.81291525988,"high":134799.7979976556,"low":134543.99632613146,"close":134593.69640450546},{"time":1788818100,"open":134593.70540136434,"high":134813.40700899833,"low":134550.16051031326,"close":134595.8492544686},{"time":1788818160,"open":134595.8492544686,"high":134626.8829993009,"low":134555.88138443066,"close":134585.0996929233},{"time":1788818220,"open":134585.0996929233,"high":134791.30700784936,"low":134563.45042233262,"close":134590.49118839775},{"time":1788818280,"open":134590.49118839775,"high":134821.90700944027,"low":134545.19247705158,"close":134597.78287982184},{"time":1788818340,"open":134597.78287982184,"high":134791.30700784936,"low":134398.33498741858,"close":134583.9819350526},{"time":1788818400,"open":134583.9819346109,"high":134747.10700510914,"low":134484.7958547404,"close":134532.18160737533},{"time":1788818460,"open":134532.18160737533,"high":134718.2070036067,"low":134404.4017983408,"close":134502.50171114688},{"time":1788818520,"open":134502.50171114688,"high":134769.20700625805,"low":134348.65890033505,"close":134494.12926810482},{"time":1788818580,"open":134494.12926810482,"high":134793.00700749533,"low":134483.57191608727,"close":134549.4880034484},{"time":1788818640,"open":134549.4880034484,"high":134820.20700890938,"low":134537.57633860988,"close":134586.60505044286},{"time":1788818700,"open":134586.60005342634,"high":134825.30200329534,"low":134473.94066303343,"close":134566.38816694825},{"time":1788818760,"open":134566.38816694825,"high":134798.1020028912,"low":134475.95605051584,"close":134526.92411153406},{"time":1788818820,"open":134526.92411153406,"high":134869.50200395208,"low":134526.92411153406,"close":134605.52495611226},{"time":1788818880,"open":134605.52495611226,"high":134820.20200321954,"low":134560.61199936245,"close":134607.55289983697},{"time":1788818940,"open":134607.55289983697,"high":134827.00200332058,"low":134540.33449333272,"close":134600.90592185457},{"time":1788819000,"open":134600.90492164256,"high":134821.9010013906,"low":134590.40363020418,"close":134622.2747123292},{"time":1788819060,"open":134622.2747123292,"high":134827.00100142846,"low":134515.88437863145,"close":134614.96671290701},{"time":1788819120,"open":134614.96671290701,"high":134776.00100104965,"low":134478.97442829984,"close":134534.69511933636},{"time":1788819180,"open":134534.69511933636,"high":134776.00100104965,"low":134493.6735803238,"close":134552.42990811585},{"time":1788819240,"open":134552.42990811585,"high":134736.90100075924,"low":134495.66059588967,"close":134535.25585462348},{"time":1788819300,"open":134535.24885674112,"high":134740.29399223666,"low":134463.5446821357,"close":134517.68512738714},{"time":1788819360,"open":134517.68512738714,"high":134692.69399435903,"low":134336.86387976966,"close":134433.32100844482},{"time":1788819420,"open":134433.32100844482,"high":134702.89399390423,"low":134319.3157824391,"close":134393.95116215476},{"time":1788819480,"open":134393.95116215476,"high":134648.4939963298,"low":134329.4826181267,"close":134398.43641017476},{"time":1788819540,"open":134398.43641017476,"high":134617.8939976942,"low":134323.13191028466,"close":134378.4024488666},{"time":1788819600,"open":134378.408440494,"high":134590.69999999998,"low":134266.0165122757,"close":134329.13470351775},{"time":1788819660,"open":134329.13470351775,"high":134636.6,"low":134329.13470351775,"close":134401.75035726512},{"time":1788819720,"open":134401.75035726512,"high":134675.69999999998,"low":134394.8154323058,"close":134455.51052362612},{"time":1788819780,"open":134455.51052362612,"high":134740.3,"low":134438.46023138575,"close":134504.4594016349},{"time":1788819840,"open":134504.4594016349,"high":134781.1,"low":134497.46536522478,"close":134554.37013282065},{"time":1788819900,"open":134554.3691328232,"high":134758.99899848175,"low":134500.55536116599,"close":134560.26137670147},{"time":1788819960,"open":134560.26137670147,"high":134758.99899848175,"low":134501.18114818612,"close":134557.97329816673},{"time":1788820020,"open":134557.97329816673,"high":134803.19899815324,"low":134523.4130002326,"close":134584.58025507574},{"time":1788820080,"open":134584.58025507574,"high":134774.29899836803,"low":134458.39966912768,"close":134554.85583730126},{"time":1788820140,"open":134554.85583730126,"high":134762.39899845648,"low":134402.72238587323,"close":134498.38186302088},{"time":1788820200,"open":134498.38186282638,"high":134636.5989991967,"low":134330.8954059338,"close":134367.94908017846},{"time":1788820260,"open":134367.94908017846,"high":134563.49899974006,"low":134322.82350427157,"close":134377.57616747366},{"time":1788820320,"open":134377.57616747366,"high":134605.99899942413,"low":134324.64210858,"close":134366.394681613},{"time":1788820380,"open":134366.394681613,"high":134686.31917361243,"low":134352.18128198214,"close":134398.44015154382},{"time":1788820440,"open":134398.44015154382,"high":134563.49899974006,"low":134339.58865250982,"close":134371.56740706429},{"time":1788820500,"open":134371.57140469443,"high":134628.64404750348,"low":134325.76805061268,"close":134362.51215213785},{"time":1788820560,"open":134362.51215213785,"high":134532.9030023974,"low":134272.6509011952,"close":134327.92152652927},{"time":1788820620,"open":134327.92152652927,"high":134538.0030025112,"low":134243.29993897927,"close":134299.45729626552},{"time":1788820680,"open":134299.45729626552,"high":134504.00300175243,"low":134204.6171775097,"close":134254.9975150322},{"time":1788820740,"open":134254.9975150322,"high":134466.60300091776,"low":133946.98098932125,"close":134115.39760567874},{"time":1788820800,"open":134115.38562365813,"high":134294.89099902808,"low":133878.57231004274,"close":133979.55503948955},{"time":1788820860,"open":133979.55503948955,"high":134270.8742143247,"low":133947.50301989133,"close":133999.1354985505},{"time":1788820920,"open":133999.1354985505,"high":134233.69100312993,"low":133921.98539970064,"close":133975.08058568087},{"time":1788820980,"open":133975.08058568087,"high":134264.519301075,"low":133924.30549602438,"close":133984.43419522938},{"time":1788821040,"open":133984.43419522938,"high":134252.3910018766,"low":133916.22721853261,"close":133973.346330345},{"time":1788821100,"open":133973.36030748312,"high":134282.44943483683,"low":133935.35652935316,"close":133995.49645940523},{"time":1788821160,"open":133995.49645940523,"high":134332.30501110738,"low":133976.4884922865,"close":134050.85564753608},{"time":1788821220,"open":134050.85564753608,"high":134369.70501250256,"low":134050.85564753608,"close":134146.89845114292},{"time":1788821280,"open":134146.89845114292,"high":134474.84188866903,"low":134122.1142775347,"close":134163.08368599185},{"time":1788821340,"open":134163.08368599185,"high":134386.70501313673,"low":134107.5892184959,"close":134162.9394403123},{"time":1788821400,"open":134162.93543537977,"high":134398.6010016132,"low":134129.2988642075,"close":134181.15086323762},{"time":1788821460,"open":134181.15086323762,"high":134400.30100162586,"low":134156.5616267694,"close":134204.52598829824},{"time":1788821520,"open":134204.52598829824,"high":134410.50100170186,"low":134127.88134798504,"close":134184.4237358838},{"time":1788821580,"open":134184.4237358838,"high":134385.00100151185,"low":134130.26588870058,"close":134171.3002686359},{"time":1788821640,"open":134171.3002686359,"high":134368.00100138513,"low":134132.4689306316,"close":134171.58097619202},{"time":1788821700,"open":134171.57697666716,"high":134373.09699589116,"low":134121.51885102404,"close":134169.74503108673},{"time":1788821760,"open":134169.74503108673,"high":134369.69699596718,"low":134139.34780606173,"close":134166.8394780957},{"time":1788821820,"open":134166.8394780957,"high":134332.2969968033,"low":134043.27105297835,"close":134109.01347829503},{"time":1788821880,"open":134109.01347829503,"high":134367.99699600518,"low":134044.49286228133,"close":134100.51521416978},{"time":1788821940,"open":134100.51521416978,"high":134386.69699558712,"low":134100.51521416978,"close":134186.49683908254},{"time":1788822000,"open":134186.50083899513,"high":134400.30100156876,"low":134123.63162373606,"close":134172.27469503036},{"time":1788822060,"open":134172.27469503036,"high":134419.00100170812,"low":134165.02729748472,"close":134210.3929969047},{"time":1788822120,"open":134210.3929969047,"high":134434.30100182214,"low":134188.4963821765,"close":134240.54624355363},{"time":1788822180,"open":134240.54624355363,"high":134500.6010023162,"low":134223.9656827617,"close":134288.98191328452},{"time":1788822240,"open":134288.98191328452,"high":134439.40100186013,"low":134187.7169622602,"close":134257.81587718212},{"time":1788822300,"open":134257.8168759346,"high":134470.00200241912,"low":134176.44442850264,"close":134230.67459869845},{"time":1788822360,"open":134230.67459869845,"high":134650.39722279558,"low":134227.99664761673,"close":134336.23431830268},{"time":1788822420,"open":134336.23431830268,"high":134689.30200568473,"low":134305.84204474857,"close":134408.90368768416},{"time":1788822480,"open":134408.90368768416,"high":134869.6652637613,"low":134408.90368768416,"close":134511.17664210382},{"time":1788822540,"open":134511.17664210382,"high":134725.00200621635,"low":134432.47698905686,"close":134483.4756426742},{"time":1788822600,"open":134483.47663916793,"high":134725.00300449974,"low":134429.89272634426,"close":134484.64290079757},{"time":1788822660,"open":134484.64290079757,"high":134726.70300453765,"low":134403.61936703898,"close":134470.24207395327},{"time":1788822720,"open":134470.24207395327,"high":134708.00300412063,"low":134444.00702273747,"close":134492.2483031865},{"time":1788822780,"open":134492.2483031865,"high":134648.5030027937,"low":134441.07711530756,"close":134479.0865279542},{"time":1788822840,"open":134479.0865279542,"high":134692.70300377943,"low":134443.08400651198,"close":134474.131873558},{"time":1788822900,"open":134474.13687257707,"high":134696.10801112597,"low":134385.5973658655,"close":134466.0892854953},{"time":1788822960,"open":134466.0892854953,"high":134672.30800971045,"low":134338.6398256473,"close":134416.40476837903},{"time":1788823020,"open":134416.40476837903,"high":134655.3080086994,"low":134363.7777574975,"close":134425.9377214937},{"time":1788823080,"open":134425.9377214937,"high":134643.40800799162,"low":134347.67086155002,"close":134427.2757689235},{"time":1788823140,"open":134427.2757689235,"high":134682.5080103171,"low":134345.95302314367,"close":134432.89619822937},{"time":1788823200,"open":134432.88320218137,"high":134617.89499254132,"low":134363.94277429013,"close":134421.11005244707},{"time":1788823260,"open":134421.11005244707,"high":134560.09499469135,"low":134337.39763668049,"close":134376.32208318595},{"time":1788823320,"open":134376.32208318595,"high":134585.5949937428,"low":134324.53249999048,"close":134364.19708772012},{"time":1788823380,"open":134364.19708772012,"high":134536.29499557664,"low":134195.07471639136,"close":134292.642602924},{"time":1788823440,"open":134292.642602924,"high":134468.29499810608,"low":134174.43874926612,"close":134235.34575532368},{"time":1788823500,"open":134235.3557474079,"high":134514.2050092397,"low":134235.3557474079,"close":134299.0721224257},{"time":1788823560,"open":134299.0721224257,"high":134332.98500249113,"low":134285.87713164647,"close":134310.9445671148},{"time":1788823620,"open":134310.9445671148,"high":134504.00500885985,"low":134281.8641588846,"close":134307.22663985306},{"time":1788823680,"open":134307.22663985306,"high":134476.80500784694,"low":134261.92097025618,"close":134304.48366269184},{"time":1788823740,"open":134304.48366269184,"high":134504.00500885985,"low":134260.76241749822,"close":134288.8967739389},{"time":1788823800,"open":134288.89277290727,"high":134483.60100126735,"low":134229.99499937918,"close":134281.43722433827},{"time":1788823860,"open":134281.43722433827,"high":134449.6010010142,"low":134225.92365267646,"close":134264.58830011918},{"time":1788823920,"open":134264.58830011918,"high":134490.40100131798,"low":134231.98833713942,"close":134258.62811305595},{"time":1788823980,"open":134258.62811305595,"high":134519.30100153314,"low":134236.09790907332,"close":134282.84871462302},{"time":1788824040,"open":134282.84871462302,"high":134497.2010013686,"low":134244.32595727817,"close":134294.66370351485},{"time":1788824100,"open":134294.65770515945,"high":134497.19499396675,"low":134241.78658827743,"close":134297.17514380722},{"time":1788824160,"open":134297.17514380722,"high":134510.79499346056,"low":134254.10222176576,"close":134309.72156932377},{"time":1788824220,"open":134309.72156932377,"high":134456.39499548535,"low":134243.62149529223,"close":134292.73728418542},{"time":1788824280,"open":134292.73728418542,"high":134519.2949931442,"low":134292.73728418542,"close":134328.63828668732},{"time":1788824340,"open":134328.63828668732,"high":134480.1949945995,"low":134294.1347193432,"close":134329.992717962},{"time":1788824400,"open":134329.99971738743,"high":134539.7020027371,"low":134300.48701436148,"close":134341.3062942169},{"time":1788824460,"open":134341.3062942169,"high":134555.00200296484,"low":134314.84555986678,"close":134349.82929882294},{"time":1788824520,"open":134349.82929882294,"high":134585.60200342035,"low":134322.61130227568,"close":134366.52482551718},{"time":1788824580,"open":134366.52482551718,"high":134617.90200390117,"low":134358.54365795213,"close":134405.4795754461},{"time":1788824640,"open":134405.4795754461,"high":134660.40200453383,"low":134375.78097218386,"close":134434.15143032753},{"time":1788824700,"open":134434.14542914185,"high":134624.69599431046,"low":134431.6664495196,"close":134473.4969775359},{"time":1788824760,"open":134473.4969775359,"high":134665.49599309647,"low":134409.38577417063,"close":134442.65537585097},{"time":1788824820,"open":134442.65537585097,"high":134745.3959907191,"low":134440.1781589357,"close":134515.3419050812},{"time":1788824880,"open":134515.3419050812,"high":134755.5959904156,"low":134499.8194157094,"close":134549.47770643362},{"time":1788824940,"open":134549.47770643362,"high":134792.99598930278,"low":134526.07601535346,"close":134588.65068350208},{"time":1788825000,"open":134588.6516881454,"high":134775.99699585035,"low":134502.9209659926,"close":134574.0711660742},{"time":1788825060,"open":134574.0711660742,"high":134707.99699736605,"low":134503.76690062176,"close":134538.58278224972},{"time":1788825120,"open":134538.58278224972,"high":134748.79699645663,"low":134506.07684910248,"close":134541.35157102402},{"time":1788825180,"open":134541.35157102402,"high":134731.79699683556,"low":134501.76859324749,"close":134532.97612850345},{"time":1788825240,"open":134532.97612850345,"high":134714.7969972145,"low":134491.7209974284,"close":134524.56827783075},{"time":1788825300,"open":134524.57627519168,"high":134757.30500746358,"low":134490.5128423271,"close":134522.7756332538},{"time":1788825360,"open":134522.7756332538,"high":134716.5050059475,"low":134445.7744399816,"close":134488.90495044246},{"time":1788825420,"open":134488.90495044246,"high":134657.00500373653,"low":134443.7063595065,"close":134472.2877799428},{"time":1788825480,"open":134472.2877799428,"high":134670.6050042419,"low":134440.4096720688,"close":134481.49892706776},{"time":1788825540,"open":134481.49892706776,"high":134677.40500449456,"low":134420.45428368906,"close":134485.012038398},{"time":1788825600,"open":134485.00704105257,"high":134657.0,"low":134406.00660558714,"close":134449.04817981552},{"time":1788825660,"open":134449.04817981552,"high":134641.69999999998,"low":134372.97466770525,"close":134433.54115307474},{"time":1788825720,"open":134433.54115307474,"high":134583.9,"low":134356.53585354565,"close":134397.95648442997},{"time":1788825780,"open":134397.95648442997,"high":134606.0,"low":134270.80445998657,"close":134325.59066802287},{"time":1788825840,"open":134325.59066802287,"high":134568.6,"low":134310.41302148605,"close":134369.67669181502},{"time":1788825900,"open":134369.68069005501,"high":134597.504005019,"low":134320.23161952835,"close":134376.36002360398},{"time":1788825960,"open":134376.36002360398,"high":134556.70400380497,"low":134270.21173518835,"close":134308.51216522962},{"time":1788826020,"open":134308.51216522962,"high":134628.10400592952,"low":134280.6183447639,"close":134382.81089180298},{"time":1788826080,"open":134382.81089180298,"high":134590.70400481665,"low":134331.7304080949,"close":134418.5043437033},{"time":1788826140,"open":134418.5043437033,"high":134585.6040046649,"low":134329.71213716298,"close":134369.3917732929},{"time":1788826200,"open":134369.39077476953,"high":134577.10300434506,"low":134263.11742773617,"close":134327.5867578239},{"time":1788826260,"open":134327.5867578239,"high":134575.4030043071,"low":134286.06636816566,"close":134347.4850771026},{"time":1788826320,"open":134347.4850771026,"high":134488.7030023716,"low":134225.1427821063,"close":134276.5144394886},{"time":1788826380,"open":134276.5144394886,"high":134521.00300309266,"low":134236.4693023884,"close":134312.7867217096},{"time":1788826440,"open":134312.7867217096,"high":134536.30300343424,"low":134312.7867217096,"close":134347.6149832145},{"time":1788826500,"open":134347.6159839231,"high":134521.00400509278,"low":134239.45761826297,"close":134332.00257906332},{"time":1788826560,"open":134332.00257906332,"high":134536.3040055483,"low":134276.40275007184,"close":134338.14182755977},{"time":1788826620,"open":134338.14182755977,"high":134606.00400762347,"low":134320.90156023263,"close":134382.4106755838},{"time":1788826680,"open":134382.4106755838,"high":134723.30401111586,"low":134380.66560508552,"close":134464.0041046149},{"time":1788826740,"open":134464.0041046149,"high":134638.30400858517,"low":134339.25920977633,"close":134423.2143231014},{"time":1788826800,"open":134423.2153195184,"high":134589.00500476328,"low":134270.05099290283,"close":134363.69666261677},{"time":1788826860,"open":134363.69666261677,"high":134590.7050048265,"low":134303.56948909326,"close":134354.95681532356},{"time":1788826920,"open":134354.95681532356,"high":134517.60500210823,"low":134214.81375902946,"close":134290.9476937128},{"time":1788826980,"open":134290.9476937128,"high":134470.00500033822,"low":134193.40055445064,"close":134228.39064014968},{"time":1788827040,"open":134228.39064014968,"high":134536.30500280362,"low":134189.0994641413,"close":134241.12461993212},{"time":1788827100,"open":134241.1186282805,"high":134537.9989979644,"low":134241.1186282805,"close":134321.34483520707},{"time":1788827160,"open":134321.34483520707,"high":134561.79899778715,"low":134314.96257252595,"close":134358.083490116},{"time":1788827220,"open":134358.083490116,"high":134580.49899764787,"low":134330.51663985767,"close":134387.25388365702},{"time":1788827280,"open":134387.25388365702,"high":134571.99899771117,"low":134288.45131761007,"close":134343.3884584498},{"time":1788827340,"open":134343.3884584498,"high":134537.9989979644,"low":134235.75880452522,"close":134317.67178638955},{"time":1788827400,"open":134317.66678778522,"high":134490.39399328656,"low":134235.1310737384,"close":134271.73527791887},{"time":1788827460,"open":134271.73527791887,"high":134503.99399267914,"low":134229.428921952,"close":134299.7719706897},{"time":1788827520,"open":134299.7719706897,"high":134617.89398759208,"low":134292.00101589103,"close":134363.60434501895},{"time":1788827580,"open":134363.60434501895,"high":134724.9939828087,"low":134363.60434501895,"close":134454.54287449154},{"time":1788827640,"open":134454.54287449154,"high":134724.9939828087,"low":134454.54287449154,"close":134524.2292007851},{"time":1788827700,"open":134524.2352090097,"high":134772.6,"low":134509.848,"close":134571.71310667382},{"time":1788827760,"open":134571.71310667382,"high":134794.69999999998,"low":134518.6606032844,"close":134574.73247086737},{"time":1788827820,"open":134574.73247086737,"high":134845.69999999998,"low":134496.0449026369,"close":134584.40511543214},{"time":1788827880,"open":134584.40511543214,"high":134872.9,"low":134583.68942602305,"close":134642.38910377206},{"time":1788827940,"open":134642.38910377206,"high":134862.69999999998,"low":134568.30529963574,"close":134652.75395882016},{"time":1788828000,"open":134652.7519589933,"high":135096.47757335595,"low":134605.14967456856,"close":134678.6697654915},{"time":1788828060,"open":134678.6697654915,"high":134927.29799609564,"low":134635.0493536487,"close":134720.7157889777},{"time":1788828120,"open":134720.7157889777,"high":134889.8979966511,"low":134660.48034389017,"close":134711.19150424204},{"time":1788828180,"open":134711.19150424204,"high":134860.99799708033,"low":134581.85623030685,"close":134653.73478392197},{"time":1788828240,"open":134653.73478392197,"high":134821.89799766103,"low":134571.1978274379,"close":134619.07353904957},{"time":1788828300,"open":134619.070539188,"high":134832.09499290094,"low":134563.12906771386,"close":134617.24663929406},{"time":1788828360,"open":134617.24663929406,"high":134847.39499233276,"low":134586.78569490687,"close":134639.42551636393},{"time":1788828420,"open":134639.42551636393,"high":134869.49499151204,"low":134614.49300509904,"close":134663.37073260016},{"time":1788828480,"open":134663.37073260016,"high":134898.39499043883,"low":134626.6115188738,"close":134690.54698932378},{"time":1788828540,"open":134690.54698932378,"high":134949.3949885449,"low":134662.49561932872,"close":134705.83352084103},{"time":1788828600,"open":134705.83852325127,"high":134903.5,"low":134662.06028144818,"close":134722.96464328957},{"time":1788828660,"open":134722.96464328957,"high":134937.5,"low":134672.59355368835,"close":134718.98795458014},{"time":1788828720,"open":134718.98795458014,"high":134939.19999999998,"low":134684.04095812934,"close":134739.73021714852},{"time":1788828780,"open":134739.73021714852,"high":134985.1,"low":134693.4151967563,"close":134754.00326117952},{"time":1788828840,"open":134754.00326117952,"high":134912.0,"low":134669.97238774307,"close":134731.34232254815},{"time":1788828900,"open":134731.34732226937,"high":134986.80500920094,"low":134688.91431581628,"close":134746.23208564337},{"time":1788828960,"open":134746.23208564337,"high":134946.0050076869,"low":134705.91399877743,"close":134777.6115973392},{"time":1788829020,"open":134777.6115973392,"high":134978.3050088855,"low":134705.91399877743,"close":134785.1648767811},{"time":1788829080,"open":134785.1648767811,"high":134957.9050081285,"low":134705.91399877743,"close":134786.78982847757},{"time":1788829140,"open":134786.78982847757,"high":134985.10500913786,"low":134705.91399877743,"close":134779.72945335764},{"time":1788829200,"open":134779.72945112476,"high":134997.00500734296,"low":134692.30593164868,"close":134753.27565847963},{"time":1788829260,"open":134753.27565847963,"high":135014.00500797355,"low":134746.63793663296,"close":134803.87030759992},{"time":1788829320,"open":134803.87030759992,"high":134997.00500734296,"low":134717.49217677198,"close":134773.68904210796},{"time":1788829380,"open":134773.68904210796,"high":135003.8050075952,"low":134761.85958282804,"close":134793.47213380534},{"time":1788829440,"open":134793.47213380534,"high":134985.10500690158,"low":134742.52552497337,"close":134784.87419970086},{"time":1788829500,"open":134784.87219950027,"high":135066.70300554534,"low":134737.54569556343,"close":134822.04803888226},{"time":1788829560,"open":134822.04803888226,"high":134998.7030040322,"low":134705.0974705613,"close":134787.0284657495},{"time":1788829620,"open":134787.0284657495,"high":135014.00300437264,"low":134702.961649298,"close":134769.9598582802},{"time":1788829680,"open":134769.9598582802,"high":135037.80300490226,"low":134745.09608318497,"close":134816.7464621314},{"time":1788829740,"open":134816.7464621314,"high":135053.1030052427,"low":134761.35176328503,"close":134845.5757021917},{"time":1788829800,"open":134845.57970027305,"high":135046.30700912417,"low":134800.70234027915,"close":134846.80985821082},{"time":1788829860,"open":134846.80985821082,"high":135080.30701088882,"low":134770.76280318096,"close":134843.4365737373},{"time":1788829920,"open":134843.4365737373,"high":135097.30701177113,"low":134799.5179963154,"close":134872.70581163233},{"time":1788829980,"open":134872.70581163233,"high":134872.70581163233,"low":134798.70482165102,"close":134814.29980496934},{"time":1788830040,"open":134814.29980496934,"high":134969.80700515368,"low":134745.37668004114,"close":134793.5153691443},{"time":1788830100,"open":134793.51337161794,"high":135059.90500835597,"low":134730.82616854657,"close":134812.01976303148},{"time":1788830160,"open":134812.01976303148,"high":135005.5050063387,"low":134702.53770388718,"close":134815.8142435542},{"time":1788830220,"open":134815.8142435542,"high":134963.0050047627,"low":134694.53968921912,"close":134750.53544590867},{"time":1788830280,"open":134750.53544590867,"high":134976.60500526702,"low":134743.85056644323,"close":134779.36438641575},{"time":1788830340,"open":134779.36438641575,"high":135031.0050072843,"low":134747.8998337561,"close":134792.22422144414},{"time":1788830400,"open":134792.2192230144,"high":135056.5,"low":134749.43793140448,"close":134828.44928127734},{"time":1788830460,"open":134828.44928127734,"high":135066.69999999998,"low":134744.9764716774,"close":134818.1544484046},{"time":1788830520,"open":134818.1544484046,"high":135163.6,"low":134797.72678823853,"close":134894.2948553129},{"time":1788830580,"open":134894.2948553129,"high":135248.6,"low":134851.208,"close":134962.08634778313},{"time":1788830640,"open":134962.08634778313,"high":135151.69999999998,"low":134874.04292011473,"close":134955.0267189157},{"time":1788830700,"open":134955.02971773336,"high":135155.10300326342,"low":134862.13818930835,"close":134932.3626340343},{"time":1788830760,"open":134932.3626340343,"high":135219.70300469888,"low":134883.80385805512,"close":134962.50122680116},{"time":1788830820,"open":134962.50122680116,"high":135167.00300352785,"low":134893.03949005844,"close":134973.65169807686},{"time":1788830880,"open":134973.65169807686,"high":135133.00300277234,"low":134893.3055740378,"close":134931.89277662616},{"time":1788830940,"open":134931.89277662616,"high":135133.00300277234,"low":134883.54053574335,"close":134922.40882092083},{"time":1788831000,"open":134922.40182414302,"high":135107.49599582932,"low":134825.63082065698,"close":134884.95030995263},{"time":1788831060,"open":134884.95030995263,"high":135114.2959956278,"low":134813.53543005275,"close":134859.98886546158},{"time":1788831120,"open":134859.98886546158,"high":135124.4959953255,"low":134859.98886546158,"close":134905.06219357776},{"time":1788831180,"open":134905.06219357776,"high":135098.99599608124,"low":134839.763215882,"close":134871.55300392737},{"time":1788831240,"open":134871.55300392737,"high":135039.49599784464,"low":134647.73100945534,"close":134791.86586327566},{"time":1788831300,"open":134791.8728557905,"high":135032.70300305443,"low":134771.1661253577,"close":134801.1151241552},{"time":1788831360,"open":134801.1151241552,"high":135078.6030040752,"low":134782.2437562653,"close":134841.58142002168},{"time":1788831420,"open":134841.58142002168,"high":135056.50300358373,"low":134770.2390037685,"close":134822.75060064212},{"time":1788831480,"open":134822.75060064212,"high":135066.70300381057,"low":134797.71387562033,"close":134849.79682980946},{"time":1788831540,"open":134849.79682980946,"high":135014.00300263855,"low":134763.58565392316,"close":134794.32747952448},{"time":1788831600,"open":134794.31948424657,"high":135025.89499388947,"low":134765.7169038761,"close":134800.48899305033},{"time":1788831660,"open":134800.48899305033,"high":135012.29499439368,"low":134756.09510555104,"close":134778.80500155975},{"time":1788831720,"open":134778.80500155975,"high":135029.2949937634,"low":134771.12176836136,"close":134794.6961921745},{"time":1788831780,"open":134794.6961921745,"high":135010.5949944567,"low":134789.81686093533,"close":134812.84961288815},{"time":1788831840,"open":134812.84961288815,"high":134986.7949953391,"low":134769.69078947077,"close":134803.25765978234},{"time":1788831900,"open":134803.25865903957,"high":135075.19599333467,"low":134763.04641334314,"close":134809.4734341454},{"time":1788831960,"open":134809.4734341454,"high":135025.89599479703,"low":134756.0317537135,"close":134808.82308991006},{"time":1788832020,"open":134808.82308991006,"high":135030.99599464575,"low":134742.7297050597,"close":134800.3347182493},{"time":1788832080,"open":134800.3347182493,"high":135070.09599348594,"low":134772.7894104629,"close":134832.7630062679},{"time":1788832140,"open":134832.7630062679,"high":135075.19599333467,"low":134772.61589640344,"close":134830.1842504145},{"time":1788832200,"open":134830.18225163515,"high":135087.09399039377,"low":134751.9054219863,"close":134843.95954046815},{"time":1788832260,"open":134843.95954046815,"high":135029.2939929651,"low":134748.19281455796,"close":134806.26442196767},{"time":1788832320,"open":134806.26442196767,"high":135075.19399092317,"low":134763.94964145325,"close":134865.4452236653},{"time":1788832380,"open":134865.4452236653,"high":135081.99399062066,"low":134756.64143665857,"close":134870.6705076577},{"time":1788832440,"open":134870.6705076577,"high":135107.49398948625,"low":134841.31252353682,"close":134894.89468208575},{"time":1788832500,"open":134894.89868337143,"high":135186.76077446778,"low":134865.19508250736,"close":134912.93669396022},{"time":1788832560,"open":134912.93669396022,"high":135262.2793670231,"low":134852.88547815775,"close":134915.10923647616},{"time":1788832620,"open":134915.10923647616,"high":135161.8979962716,"low":134903.7765198157,"close":134947.45959421413},{"time":1788832680,"open":134947.45959421413,"high":135231.59799523835,"low":134918.37411318423,"close":134992.03682186993},{"time":1788832740,"open":134992.03682186993,"high":135223.09799536434,"low":134940.938535192,"close":135002.51205474234},{"time":1788832800,"open":135002.5200539647,"high":135221.40600758142,"low":134918.0089650778,"close":134997.15764140224},{"time":1788832860,"open":134997.15764140224,"high":135182.3060058443,"low":134911.4946561099,"close":134951.67925207067},{"time":1788832920,"open":134951.67925207067,"high":135112.6060027477,"low":134885.07274609827,"close":134918.19162472163},{"time":1788832980,"open":134918.19162472163,"high":135156.8060047114,"low":134885.64776140763,"close":134924.3792476458},{"time":1788833040,"open":134924.3792476458,"high":135107.50600252108,"low":134862.20998846364,"close":134909.31441683377},{"time":1788833100,"open":134909.30542467732,"high":135100.69699730567,"low":134840.12182168599,"close":134882.67685356725},{"time":1788833160,"open":134882.67685356725,"high":135071.79699794797,"low":134789.32492213158,"close":134849.67538424235},{"time":1788833220,"open":134849.67538424235,"high":135059.89699821247,"low":134782.69670136643,"close":134815.4613527663},{"time":1788833280,"open":134815.4613527663,"high":135022.4969990437,"low":134790.07023392367,"close":134823.2868612661},{"time":1788833340,"open":134823.2868612661,"high":135046.29699851474,"low":134790.41706570063,"close":134823.04357131256},{"time":1788833400,"open":134823.04656783587,"high":135005.5,"low":134780.3329470101,"close":134807.65839928688},{"time":1788833460,"open":134807.65839928688,"high":134998.69999999998,"low":134691.8877569707,"close":134751.5173337986},{"time":1788833520,"open":134751.5173337986,"high":135003.8,"low":134652.35167177027,"close":134712.35563304575},{"time":1788833580,"open":134712.35563304575,"high":135049.69999999998,"low":134712.35563304575,"close":134814.83011132738},{"time":1788833640,"open":134814.83011132738,"high":135036.1,"low":134808.19838593077,"close":134837.05653714857},{"time":1788833700,"open":134837.05553729497,"high":135051.398998557,"low":134753.55418520427,"close":134811.9912410921},{"time":1788833760,"open":134811.9912410921,"high":135017.3989988091,"low":134801.76587683524,"close":134823.8298166762},{"time":1788833820,"open":134823.8298166762,"high":135017.3989988091,"low":134757.96190370474,"close":134810.01913039546},{"time":1788833880,"open":134810.01913039546,"high":135024.1989987587,"low":134704.8537198098,"close":134757.30149909089},{"time":1788833940,"open":134757.30149909089,"high":134978.29899909906,"low":134707.5613713564,"close":134748.76982149892},{"time":1788834000,"open":134748.76582220296,"high":135041.19499065744,"low":134706.40185472634,"close":134789.43905817196},{"time":1788834060,"open":134789.43905817196,"high":135068.39498964848,"low":134730.77327565805,"close":134846.32679144715},{"time":1788834120,"open":134846.32679144715,"high":135098.99498851338,"low":134750.9597211705,"close":134874.5082959131},{"time":1788834180,"open":134874.5082959131,"high":135289.3949814505,"low":134722.2294456359,"close":134966.42682131083},{"time":1788834240,"open":134966.42682131083,"high":135311.4949806307,"low":134926.01227903055,"close":135025.31173382525},{"time":1788834300,"open":135025.31474306705,"high":135284.29799665333,"low":134922.4520677663,"close":135007.2561651652},{"time":1788834360,"open":135007.2561651652,"high":135172.09799831483,"low":134897.14793249534,"close":134944.31249198143},{"time":1788834420,"open":134944.31249198143,"high":135114.29799917075,"low":134856.38445015578,"close":134911.74755125985},{"time":1788834480,"open":134911.74755125985,"high":135070.0979998253,"low":134684.0177838971,"close":134772.18326889255},{"time":1788834540,"open":134772.18326889255,"high":134934.09800183921,"low":134658.0463576771,"close":134711.2973670814},{"time":1788834600,"open":134711.29636329188,"high":134864.39699794105,"low":134590.34779054104,"close":134669.4894404316},{"time":1788834660,"open":134669.4894404316,"high":134925.59699657874,"low":134616.78759747444,"close":134695.33272021348},{"time":1788834720,"open":134695.33272021348,"high":134903.49699707067,"low":134580.71107266014,"close":134649.51151038316},{"time":1788834780,"open":134649.51151038316,"high":134794.69699949256,"low":134584.39644365566,"close":134626.68053483788},{"time":1788834840,"open":134626.68053483788,"high":134833.7969986222,"low":134563.13269747453,"close":134602.53777688488},{"time":1788834900,"open":134602.5457709508,"high":134820.20500591764,"low":134565.89355262837,"close":134618.21580552595},{"time":1788834960,"open":134618.21580552595,"high":134769.205004024,"low":134524.62961949946,"close":134584.84796739087},{"time":1788835020,"open":134584.84796739087,"high":134793.0050049077,"low":134494.09861036984,"close":134544.21552360445},{"time":1788835080,"open":134544.21552360445,"high":134810.0050055389,"low":134504.0054558021,"close":134556.5980027534},{"time":1788835140,"open":134556.5980027534,"high":134777.7050043396,"low":134516.91161567252,"close":134578.17732277472},{"time":1788835200,"open":134578.17432492168,"high":134743.70200153685,"low":134497.15280631153,"close":134532.1602244306},{"time":1788835260,"open":134532.1602244306,"high":134711.40200105705,"low":134492.64920605693,"close":134531.4176439238},{"time":1788835320,"open":134531.4176439238,"high":134728.4020013096,"low":134420.27722805113,"close":134501.0360841588},{"time":1788835380,"open":134501.0360841588,"high":134685.90200067827,"low":134427.4468580675,"close":134460.0291539494},{"time":1788835440,"open":134460.0291539494,"high":134702.9020009308,"low":134432.3102657104,"close":134487.00517255295},{"time":1788835500,"open":134487.00517458806,"high":134822.41684611328,"low":134420.0983190816,"close":134470.9754606163},{"time":1788835560,"open":134470.9754606163,"high":134697.80200289335,"low":134405.67591373748,"close":134450.12698772206},{"time":1788835620,"open":134450.12698772206,"high":134701.2020029439,"low":134373.48894252753,"close":134450.74835288298},{"time":1788835680,"open":134450.74835288298,"high":134714.80200314612,"low":134399.19813756758,"close":134448.36462713074},{"time":1788835740,"open":134448.36462713074,"high":134692.7020028175,"low":134418.74947771287,"close":134459.75341995808},{"time":1788835800,"open":134459.74242533537,"high":134662.09099119398,"low":134381.40485057392,"close":134420.59352707423},{"time":1788835860,"open":134420.59352707423,"high":134617.89099415092,"low":134311.20012401682,"close":134367.63325031468},{"time":1788835920,"open":134367.63325031468,"high":134594.0909957431,"low":134275.6485345425,"close":134327.23509708708},{"time":1788835980,"open":134327.23509708708,"high":134490.39100268058,"low":134205.6969550474,"close":134240.03495612874},{"time":1788836040,"open":134240.03495612874,"high":134454.6910050689,"low":134173.97116764568,"close":134232.0441447838},{"time":1788836100,"open":134232.05212522,"high":134468.29899864073,"low":134182.4186004885,"close":134230.51776234654},{"time":1788836160,"open":134230.51776234654,"high":134495.49899843818,"low":134189.4442165153,"close":134243.86541406464},{"time":1788836220,"open":134243.86541406464,"high":134486.99899850148,"low":134187.59064699142,"close":134247.3725203901},{"time":1788836280,"open":134247.3725203901,"high":134403.69899912179,"low":134118.27676691188,"close":134158.51301694382},{"time":1788836340,"open":134158.51301694382,"high":134384.99899926106,"low":134110.47492335373,"close":134168.20685981493},{"time":1788836400,"open":134168.20285996402,"high":134401.99499231364,"low":134104.0623191622,"close":134163.08013510864},{"time":1788836460,"open":134163.08013510864,"high":134497.1949887666,"low":134117.33513959002,"close":134191.3881123757},{"time":1788836520,"open":134191.3881123757,"high":134480.1949894,"low":134178.3196124816,"close":134224.36052202803},{"time":1788836580,"open":134224.36052202803,"high":134405.39499218698,"low":134112.98911761068,"close":134178.8405487308},{"time":1788836640,"open":134178.8405487308,"high":134413.89499187027,"low":133731.53201729446,"close":134102.61876873605},{"time":1788836700,"open":134102.62376526793,"high":134378.19999999998,"low":134072.685104281,"close":134138.95212115257},{"time":1788836760,"open":134138.95212115257,"high":134434.3,"low":134125.66499999998,"close":134187.35051822494},{"time":1788836820,"open":134187.35051822494,"high":134403.69999999998,"low":134125.359,"close":134178.76715940802},{"time":1788836880,"open":134178.76715940802,"high":134417.3,"low":134106.9885996576,"close":134172.3229526736},{"time":1788836940,"open":134172.3229526736,"high":134454.69999999998,"low":134166.85599999997,"close":134234.99305944168},{"time":1788837000,"open":134234.99705876707,"high":134420.70400485824,"low":134085.30066919324,"close":134201.5669754061},{"time":1788837060,"open":134201.5669754061,"high":134405.4040044024,"low":134097.42002345758,"close":134156.70012917812},{"time":1788837120,"open":134156.70012917812,"high":134351.00400278164,"low":134110.38709296667,"close":134151.4551198595},{"time":1788837180,"open":134151.4551198595,"high":134334.00400227515,"low":134050.83499383854,"close":134117.2624187432},{"time":1788837240,"open":134117.2624187432,"high":134349.304002731,"low":134013.48599272582,"close":134114.03503981236},{"time":1788837300,"open":134114.03304370726,"high":134317.00200264264,"low":133998.14999788863,"close":134115.84969972464},{"time":1788837360,"open":134115.84969972464,"high":134362.902003327,"low":134032.77899840492,"close":134131.92953175056},{"time":1788837420,"open":134131.92953175056,"high":134351.00200314957,"low":134124.69799977544,"close":134159.40355946444},{"time":1788837480,"open":134159.40355946444,"high":134371.40200345375,"low":134012.5489981033,"close":134115.37982271035},{"time":1788837540,"open":134115.37982271035,"high":134283.0020021357,"low":134002.07699794718,"close":134066.25643955532},{"time":1788837600,"open":134066.26043807185,"high":134250.70600567176,"low":133954.2660262538,"close":134004.63612850767},{"time":1788837660,"open":134004.63612850767,"high":134186.1060027819,"low":133834.10398703517,"close":133942.0464990116},{"time":1788837720,"open":133942.0464990116,"high":134152.1060012609,"low":133450.00596985262,"close":133859.91208985678},{"time":1788837780,"open":133859.91208985678,"high":134283.15971923014,"low":133858.4309881234,"close":133982.8805031565},{"time":1788837840,"open":133982.8805031565,"high":134182.70600262977,"low":133834.10398703517,"close":133906.57295977848},{"time":1788837900,"open":133906.56097396268,"high":134211.59399080367,"low":133855.5120067469,"close":133931.25457583216},{"time":1788837960,"open":133931.25457583216,"high":134209.8939908798,"low":133826.82240871497,"close":133922.86106555362},{"time":1788838020,"open":133922.86106555362,"high":134146.9939936961,"low":133823.02055547046,"close":133879.59118541516},{"time":1788838080,"open":133879.59118541516,"high":134072.19399704516,"low":133721.48401274788,"close":133817.63341693854},{"time":1788838140,"open":133817.63341693854,"high":134101.0939957512,"low":133688.79301421158,"close":133832.99114780076},{"time":1788838200,"open":133832.99514042313,"high":134233.69799439065,"low":133821.82528414487,"close":133951.28861595684},{"time":1788838260,"open":133951.28861595684,"high":134529.926796821,"low":133921.49299905536,"close":134048.81109787727},{"time":1788838320,"open":134048.81109787727,"high":134344.19799273965,"low":133998.31599790754,"close":134106.4918261393},{"time":1788838380,"open":134106.4918261393,"high":134408.79799177445,"low":134021.7249975578,"close":134169.52322013842},{"time":1788838440,"open":134169.52322013842,"high":134429.19799146967,"low":134077.30113534877,"close":134143.1354649685},{"time":1788838500,"open":134143.13846865424,"high":134441.10100164948,"low":134088.37797922143,"close":134169.96906961963},{"time":1788838560,"open":134169.96906961963,"high":134396.90100132016,"low":134122.51789765997,"close":134171.68379129132},{"time":1788838620,"open":134171.68379129132,"high":134413.90100144682,"low":134132.58558337358,"close":134186.93052672048},{"time":1788838680,"open":134186.93052672048,"high":134368.00100110483,"low":134099.41799910375,"close":134120.32059291916},{"time":1788838740,"open":134120.32059291916,"high":134390.1010012695,"low":134078.1444537837,"close":134129.0471996986},{"time":1788838800,"open":134129.04420092958,"high":134367.99799699345,"low":134076.75644423914,"close":134122.83446504918},{"time":1788838860,"open":134122.83446504918,"high":134390.09799666403,"low":134072.62042229087,"close":134140.87196257836},{"time":1788838920,"open":134140.87196257836,"high":134352.69799722155,"low":134079.6713789973,"close":134120.43743111612},{"time":1788838980,"open":134120.43743111612,"high":134446.19799582774,"low":134099.34443858938,"close":134162.60694656902},{"time":1788839040,"open":134162.60694656902,"high":134396.89799656265,"low":134124.23826639407,"close":134175.57425779616},{"time":1788839100,"open":134175.58125569014,"high":134385.00500555645,"low":134139.29828697897,"close":134157.71273233453},{"time":1788839160,"open":134157.71273233453,"high":134334.0050036568,"low":134081.51001654554,"close":134133.15524392982},{"time":1788839220,"open":134133.15524392982,"high":134298.30500232705,"low":134012.77856991324,"close":134061.68810128406},{"time":1788839280,"open":134061.68810128406,"high":134300.0050023904,"low":134021.7020268187,"close":134042.8926153865},{"time":1788839340,"open":134042.8926153865,"high":134306.80500264367,"low":133999.65165343997,"close":134042.1220084558},{"time":1788839400,"open":134042.12001439673,"high":134357.803005788,"low":134042.12001439673,"close":134181.3098045419},{"time":1788839460,"open":134181.3098045419,"high":134351.0030056359,"low":134107.54921139393,"close":134193.81604636944},{"time":1788839520,"open":134193.81604636944,"high":134310.20300472312,"low":134078.14908030906,"close":134122.43986795063},{"time":1788839580,"open":134122.43986795063,"high":134300.00300449494,"low":134070.43483697184,"close":134099.72179394148},{"time":1788839640,"open":134099.72179394148,"high":134264.3030036963,"low":134048.61970647782,"close":134083.09596404873},{"time":1788839700,"open":134083.0849677351,"high":134325.4919888717,"low":134065.27534324213,"close":134087.63850383786},{"time":1788839760,"open":134087.63850383786,"high":134269.3919922175,"low":134044.8009982877,"close":134086.4632044243},{"time":1788839820,"open":134086.4632044243,"high":134310.19198978422,"low":134056.9935279428,"close":134078.2645677312},{"time":1788839880,"open":134078.2645677312,"high":134299.99199039253,"low":134061.8138066855,"close":134093.09261236736},{"time":1788839940,"open":134093.09261236736,"high":134299.99199039253,"low":134069.65148015,"close":134096.40016775526},{"time":1788840000,"open":134096.40516591832,"high":134313.59699583985,"low":134029.08232005627,"close":134078.09679409905},{"time":1788840060,"open":134078.09679409905,"high":134333.99699538355,"low":134078.09679409905,"close":134108.92930287475},{"time":1788840120,"open":134108.92930287475,"high":134291.49699633414,"low":134047.85133557103,"close":134085.44040962105},{"time":1788840180,"open":134085.44040962105,"high":134262.59699698054,"low":134051.0513110694,"close":134068.80607879395},{"time":1788840240,"open":134068.80607879395,"high":134254.09699717065,"low":134043.36764757175,"close":134058.27957736974},{"time":1788840300,"open":134058.27857753338,"high":134271.0959953668,"low":134032.9178207077,"close":134050.0550340889},{"time":1788840360,"open":134050.0550340889,"high":134299.99599450486,"low":134009.23897271304,"close":134071.24898536925},{"time":1788840420,"open":134071.24898536925,"high":134231.99599653296,"low":133963.50132194895,"close":134014.41850986826},{"time":1788840480,"open":134014.41850986826,"high":134265.99599551893,"low":133995.2938839961,"close":134029.00384080972},{"time":1788840540,"open":134029.00384080972,"high":134260.89599567102,"low":133996.1580372973,"close":134012.71129084358},{"time":1788840600,"open":134012.72128553275,"high":134209.90600658732,"low":133957.02701410122,"close":133989.17024540046},{"time":1788840660,"open":133989.17024540046,"high":134213.3060067395,"low":133969.76298119657,"close":133978.27732517684},{"time":1788840720,"open":133978.27732517684,"high":134209.90600658732,"low":133609.48297971528,"close":133988.8217181782},{"time":1788840780,"open":133988.8217181782,"high":134223.506007196,"low":133857.669641853,"close":133904.8829667191},{"time":1788840840,"open":133904.8829667191,"high":134170.8060048374,"low":133893.20852842028,"close":133937.56547603145},{"time":1788840900,"open":133937.55348552787,"high":134123.19399558436,"low":133879.81964645375,"close":133929.8133046884},{"time":1788840960,"open":133929.8133046884,"high":134163.99399375785,"low":133863.10037334455,"close":133907.39082979865},{"time":1788841020,"open":133907.39082979865,"high":134189.49399261625,"low":133907.39082979865,"close":133966.23253486422},{"time":1788841080,"open":133966.23253486422,"high":134208.1939917791,"low":133940.32256924955,"close":133986.95184969922},{"time":1788841140,"open":133986.95184969922,"high":134196.29399231184,"low":133950.69111426908,"close":133985.50784423447},{"time":1788841200,"open":133985.50984302466,"high":134169.09599505845,"low":133929.2150461228,"close":133982.88256100955},{"time":1788841260,"open":133982.88256100955,"high":134199.69599414506,"low":133931.49949286605,"close":133967.89732446434},{"time":1788841320,"open":133967.89732446434,"high":134165.69599515994,"low":133888.6721475258,"close":133954.98885779962},{"time":1788841380,"open":133954.98885779962,"high":134124.89599637783,"low":133904.27789113525,"close":133918.09423372286},{"time":1788841440,"open":133918.09423372286,"high":134114.6959966823,"low":133852.49294597772,"close":133897.91010335763},{"time":1788841500,"open":133897.91909818823,"high":134153.80500753535,"low":133808.8589899649,"close":133866.77023331614},{"time":1788841560,"open":133866.77023331614,"high":134141.90500709115,"low":133866.77023331614,"close":133915.07836028078},{"time":1788841620,"open":133915.07836028078,"high":134179.3050084872,"low":133892.8515186436,"close":133929.97049468872},{"time":1788841680,"open":133929.97049468872,"high":134184.40500867754,"low":133895.7534664073,"close":133939.83514048232},{"time":1788841740,"open":133939.83514048232,"high":134150.40500740844,"low":133864.57115514734,"close":133898.53546709404},{"time":1788841800,"open":133898.52847076714,"high":134158.89799779427,"low":133889.83562712837,"close":133942.6976818443},{"time":1788841860,"open":133942.6976818443,"high":134174.1979975659,"low":133917.28539156748,"close":133951.1698077193},{"time":1788841920,"open":133951.1698077193,"high":134226.89799677941,"low":133951.1698077193,"close":133994.05272321697},{"time":1788841980,"open":133994.05272321697,"high":134218.39799690628,"low":133985.02290051113,"close":134019.21798654782},{"time":1788842040,"open":134019.21798654782,"high":134180.99799746444,"low":133951.4303086909,"close":134015.78873369042},{"time":1788842100,"open":134015.79673211672,"high":134153.80600453343,"low":133888.55795675403,"close":133934.59047114052},{"time":1788842160,"open":133934.59047114052,"high":134111.30600263117,"low":133863.35719486076,"close":133892.83893842695},{"time":1788842220,"open":133892.83893842695,"high":134130.00600346818,"low":133868.43691041938,"close":133897.03988948974},{"time":1788842280,"open":133897.03988948974,"high":134136.80600377254,"low":133891.07957527708,"close":133918.73394269426},{"time":1788842340,"open":133918.73394269426,"high":134157.2060046856,"low":133918.73394269426,"close":133951.36232608414},{"time":1788842400,"open":133951.3533311514,"high":134169.09699566383,"low":133903.11476350686,"close":133943.0149824361},{"time":1788842460,"open":133943.0149824361,"high":134114.69699688198,"low":133872.53125318195,"close":133899.95655884792},{"time":1788842520,"open":133899.95655884792,"high":134109.59699699617,"low":133785.62429062347,"close":133874.83835807355},{"time":1788842580,"open":133874.83835807355,"high":134112.99699692003,"low":133795.06493155638,"close":133863.56713102382},{"time":1788842640,"open":133863.56713102382,"high":134135.09699642516,"low":133847.63050410262,"close":133871.50853307347},{"time":1788842700,"open":133871.5165294319,"high":134138.50500865508,"low":133842.67600212598,"close":133904.9493904265},{"time":1788842760,"open":133904.9493904265,"high":134116.4050078299,"low":133878.1126977822,"close":133907.56115517934},{"time":1788842820,"open":133907.56115517934,"high":134143.6050088455,"low":133888.0472284073,"close":133925.35395650065},{"time":1788842880,"open":133925.35395650065,"high":134116.4050078299,"low":133878.07638569697,"close":133909.06026145324},{"time":1788842940,"open":133909.06026145324,"high":134114.7050077664,"low":133891.19736699943,"close":133910.75162489424},{"time":1788843000,"open":133910.74762450418,"high":134150.40100155008,"low":133893.6638456952,"close":133911.61164935073},{"time":1788843060,"open":133911.61164935073,"high":134182.70100179123,"low":133905.63499972268,"close":133937.1560154319},{"time":1788843120,"open":133937.1560154319,"high":134130.00100139776,"low":133876.76409035854,"close":133894.90426048014},{"time":1788843180,"open":133894.90426048014,"high":134099.40100116932,"low":133802.4592854029,"close":133882.86168160225},{"time":1788843240,"open":133882.86168160225,"high":134045.00100076318,"low":133747.55767549202,"close":133841.20674259475},{"time":1788843300,"open":133841.2077431316,"high":134033.10200264573,"low":133731.56257761846,"close":133807.7490808036},{"time":1788843360,"open":133807.7490808036,"high":134028.0020025695,"low":133711.29755041894,"close":133751.20841640633},{"time":1788843420,"open":133751.20841640633,"high":134014.40200236632,"low":133711.9290749394,"close":133746.76819433356},{"time":1788843480,"open":133746.76819433356,"high":134281.25292198942,"low":133713.78260853392,"close":133751.8528662993},{"time":1788843540,"open":133751.8528662993,"high":134022.9020024933,"low":133681.73283951546,"close":133776.4710397998},{"time":1788843600,"open":133776.47004081917,"high":133987.20100140563,"low":133459.87275725484,"close":133623.12555056324},{"time":1788843660,"open":133623.12555056324,"high":134024.60100168514,"low":133584.36367716658,"close":133665.3262627426},{"time":1788843720,"open":133665.3262627426,"high":134181.00100285406,"low":133665.3262627426,"close":133869.60373381554},{"time":1788843780,"open":133869.60373381554,"high":134155.50100266348,"low":133824.03869260315,"close":133865.11157504772},{"time":1788843840,"open":133865.11157504772,"high":134090.90100218068,"low":133659.65959938665,"close":133756.37825579272},{"time":1788843900,"open":133756.38225105076,"high":133932.8050015268,"low":133600.08409015264,"close":133643.64604683663},{"time":1788843960,"open":133643.64604683663,"high":134033.10500527234,"low":133611.76121685706,"close":133733.36913730725},{"time":1788844020,"open":133733.36913730725,"high":134058.60500622462,"low":133733.36913730725,"close":133812.0321725804},{"time":1788844080,"open":133812.0321725804,"high":133980.40500330436,"low":133536.36168170406,"close":133701.72864649523},{"time":1788844140,"open":133701.72864649523,"high":133917.50500095545,"low":133586.14416648354,"close":133653.2873034868},{"time":1788844200,"open":133653.28331192408,"high":134029.7010023409,"low":133653.28331192408,"close":133772.10840518225},{"time":1788844260,"open":133772.10840518225,"high":133982.10100198493,"low":133665.032057203,"close":133735.32530904873},{"time":1788844320,"open":133735.32530904873,"high":134019.50100226465,"low":133727.27869787358,"close":133766.9600735676},{"time":1788844380,"open":133766.9600735676,"high":134068.80100263332,"low":133766.9600735676,"close":133834.26690746058},{"time":1788844440,"open":133834.26690746058,"high":134045.00100245533,"low":133731.6111207272,"close":133807.69720592102},{"time":1788844500,"open":133807.69620524035,"high":134033.1,"low":133641.96823620543,"close":133699.8554317237},{"time":1788844560,"open":133699.8554317237,"high":134050.1,"low":133679.53143375914,"close":133762.61935303517},{"time":1788844620,"open":133762.61935303517,"high":134058.6,"low":133762.61935303517,"close":133838.92254681772},{"time":1788844680,"open":133838.92254681772,"high":134140.19999999998,"low":133824.2075911484,"close":133905.35212596576},{"time":1788844740,"open":133905.35212596576,"high":134223.5,"low":133891.95654117002,"close":133959.76909657806},{"time":1788844800,"open":133959.77809599953,"high":134451.30791294225,"low":133958.7911135544,"close":134012.1280749844},{"time":1788844860,"open":134012.1280749844,"high":134215.00901656787,"low":133964.01991384322,"close":133983.96491480203},{"time":1788844920,"open":133983.96491480203,"high":134213.30901645366,"low":133907.19317595335,"close":133962.14263535404},{"time":1788844980,"open":133962.14263535404,"high":134230.30901759572,"low":133887.88095886173,"close":133945.26895178427},{"time":1788845040,"open":133945.26895178427,"high":134198.0090154258,"low":133895.14252283718,"close":133948.41065768432},{"time":1788845100,"open":133948.40065915283,"high":134214.99899813626,"low":133935.30249447105,"close":133969.69290957582},{"time":1788845160,"open":133969.69290957582,"high":134218.39899811088,"low":133947.44273428572,"close":133974.08670694358},{"time":1788845220,"open":133974.08670694358,"high":134282.99899762866,"low":133901.62343492833,"close":133993.28266895888},{"time":1788845280,"open":133993.28266895888,"high":134160.59899854232,"low":133883.6124458902,"close":133928.60445277815},{"time":1788845340,"open":133928.60445277815,"high":134182.69899837737,"low":133891.736788982,"close":133932.64821527983},{"time":1788845400,"open":133932.64721550417,"high":134169.09799693816,"low":133876.24387029518,"close":133925.2519915216},{"time":1788845460,"open":133925.2519915216,"high":134141.89799734423,"low":133806.6017275182,"close":133861.1556010058},{"time":1788845520,"open":133861.1556010058,"high":134106.19799787723,"low":133813.4284227666,"close":133865.18463305084},{"time":1788845580,"open":133865.18463305084,"high":134051.79799868938,"low":133755.18982431936,"close":133801.2263635666},{"time":1788845640,"open":133801.2263635666,"high":134012.6979992731,"low":133662.73940867296,"close":133731.59113945562},{"time":1788845700,"open":133731.59413525625,"high":134019.50100142183,"low":133634.5863872761,"close":133677.7469444509},{"time":1788845760,"open":133677.7469444509,"high":134004.2010013075,"low":133595.68273876363,"close":133705.52946944706},{"time":1788845820,"open":133705.52946944706,"high":134012.701001371,"low":133603.32637930766,"close":133695.1195774074},{"time":1788845880,"open":133695.1195774074,"high":134051.80100166317,"low":133695.1195774074,"close":133778.43398765888},{"time":1788845940,"open":133778.43398765888,"high":134073.90100182832,"low":133734.26166675848,"close":133785.87396857206},{"time":1788846000,"open":133785.8739683093,"high":134028.00100122206,"low":133691.7538579988,"close":133763.40564666007},{"time":1788846060,"open":133763.40564666007,"high":133965.10100075218,"low":133632.10897430914,"close":133683.9359296716},{"time":1788846120,"open":133683.9359296716,"high":133992.3010009554,"low":133663.08417621406,"close":133719.0343935096},{"time":1788846180,"open":133719.0343935096,"high":133929.4010004855,"low":133623.00723566258,"close":133655.0129182475},{"time":1788846240,"open":133655.0129182475,"high":133866.50100001562,"low":133576.44696465318,"close":133625.98527719823},{"time":1788846300,"open":133625.9892752018,"high":133881.80500578735,"low":133581.25331157583,"close":133629.94712721856},{"time":1788846360,"open":133629.94712721856,"high":133981.80744402116,"low":133602.2522805733,"close":133647.14159875008},{"time":1788846420,"open":133647.14159875008,"high":133861.4050050246,"low":133581.20522299374,"close":133631.30200406027},{"time":1788846480,"open":133631.30200406027,"high":133953.20500845698,"low":133583.5713330797,"close":133643.32006535315},{"time":1788846540,"open":133643.32006535315,"high":133926.00500743996,"low":133643.32006535315,"close":133721.9748352413},{"time":1788846600,"open":133721.97583503043,"high":133994.00601180547,"low":133650.96347537823,"close":133709.63880950632},{"time":1788846660,"open":133709.63880950632,"high":133941.30600944103,"low":133672.01840853537,"close":133701.051015783},{"time":1788846720,"open":133701.051015783,"high":133927.70600883084,"low":133615.16718005753,"close":133660.0426802987},{"time":1788846780,"open":133660.0426802987,"high":133863.1060059325,"low":133574.04913176986,"close":133605.33186253766},{"time":1788846840,"open":133605.33186253766,"high":133858.00600570368,"low":133576.55359714458,"close":133603.3787044868},{"time":1788846900,"open":133603.37570870822,"high":133835.9030037196,"low":133550.99320533854,"close":133597.81195070143},{"time":1788846960,"open":133597.81195070143,"high":133858.0030042156,"low":133540.1471871143,"close":133583.3449971408},{"time":1788847020,"open":133583.3449971408,"high":133790.00300268945,"low":133519.1428724948,"close":133559.93112402543},{"time":1788847080,"open":133559.93112402543,"high":133737.3030015067,"low":133471.02160799998,"close":133503.25083885924},{"time":1788847140,"open":133503.25083885924,"high":133745.80300169747,"low":133489.65165947197,"close":133514.26616485586},{"time":1788847200,"open":133514.25817057243,"high":133789.99499189603,"low":133382.53861077505,"close":133474.34201355305},{"time":1788847260,"open":133474.34201355305,"high":133742.39499367782,"low":133416.9046045561,"close":133496.34653879862},{"time":1788847320,"open":133496.34653879862,"high":133761.09499297783,"low":133311.7883053272,"close":133416.50376262708},{"time":1788847380,"open":133416.50376262708,"high":133764.49499285058,"low":133386.28526979862,"close":133467.28148854835},{"time":1788847440,"open":133467.28148854835,"high":133730.49499412326,"low":133394.19406917196,"close":133486.30037649733},{"time":1788847500,"open":133486.30537323322,"high":133689.69999999998,"low":133302.90365369193,"close":133390.95630113126},{"time":1788847560,"open":133390.95630113126,"high":133650.6,"low":133324.12635095502,"close":133402.3277549265},{"time":1788847620,"open":133402.3277549265,"high":133727.1,"low":133391.34569448075,"close":133450.64413053816},{"time":1788847680,"open":133450.64413053816,"high":133798.5,"low":133450.64413053816,"close":133543.40384474755},{"time":1788847740,"open":133543.40384474755,"high":133807.0,"low":133525.93124147368,"close":133577.70185542284},{"time":1788847800,"open":133577.7098536882,"high":133761.10800924673,"low":133363.39298543264,"close":133477.90820861715},{"time":1788847860,"open":133477.90820861715,"high":133710.10800619298,"low":133358.03491105765,"close":133408.3440805828},{"time":1788847920,"open":133408.3440805828,"high":133667.6080036482,"low":133372.5320547723,"close":133405.49088925286},{"time":1788847980,"open":133405.49088925286,"high":133749.2080085342,"low":133405.49088925286,"close":133484.35257316387},{"time":1788848040,"open":133484.35257316387,"high":133767.90800965388,"low":133461.15089582207,"close":133506.3931075917},{"time":1788848100,"open":133506.38311445428,"high":133817.1979962035,"low":133503.39422827953,"close":133563.9205712597},{"time":1788848160,"open":133563.9205712597,"high":133812.09799627986,"low":133359.8810030514,"close":133550.72490294056},{"time":1788848220,"open":133550.72490294056,"high":133793.83631621208,"low":133417.90228344724,"close":133505.14426599268},{"time":1788848280,"open":133505.14426599268,"high":133662.49799852,"low":133385.97445876728,"close":133415.19095406972},{"time":1788848340,"open":133415.19095406972,"high":133609.7979993091,"low":133314.1194402686,"close":133370.01902120793},{"time":1788848400,"open":133370.0190198547,"high":133570.69799853934,"low":133229.42204153378,"close":133302.02737247272},{"time":1788848460,"open":133302.02737247272,"high":133658.6850040448,"low":133282.38943160325,"close":133335.5559919617},{"time":1788848520,"open":133335.5559919617,"high":133592.7979982082,"low":133103.0089844806,"close":133235.0018106138},{"time":1788848580,"open":133235.0018106138,"high":133619.99799780062,"low":133168.17394600087,"close":133292.47808828007},{"time":1788848640,"open":133292.47808828007,"high":133529.8979991507,"low":133253.19607712945,"close":133295.4831581467},{"time":1788848700,"open":133295.48215609096,"high":133568.99699445293,"low":133212.71560481447,"close":133277.30235743802},{"time":1788848760,"open":133277.30235743802,"high":133497.59699605955,"low":133194.45264645637,"close":133235.98922444123},{"time":1788848820,"open":133235.98922444123,"high":133499.2969960213,"low":133219.56724000495,"close":133272.78354390088},{"time":1788848880,"open":133272.78354390088,"high":133449.99699713063,"low":133123.26239208103,"close":133185.3668311556},{"time":1788848940,"open":133185.3668311556,"high":133449.99699713063,"low":133148.75482924556,"close":133193.26520330852},{"time":1788849000,"open":133193.2691998768,"high":133434.70100128755,"low":133166.13058640235,"close":133198.56909452224},{"time":1788849060,"open":133198.56909452224,"high":133518.00100191263,"low":133184.35746708818,"close":133236.14911161},{"time":1788849120,"open":133236.14911161,"high":133501.00100178504,"low":133192.0277723025,"close":133250.68369397553},{"time":1788849180,"open":133250.68369397553,"high":133516.30100189988,"low":133206.57214796566,"close":133269.8913154076},{"time":1788849240,"open":133269.8913154076,"high":133441.50100133856,"low":133167.22966752638,"close":133199.9377510228},{"time":1788849300,"open":133199.93475273048,"high":133455.09799740463,"low":133145.61818340712,"close":133193.2521428949},{"time":1788849360,"open":133193.2521428949,"high":133441.4979976087,"low":133145.73197326172,"close":133196.7094010263},{"time":1788849420,"open":133196.7094010263,"high":133429.5979977873,"low":133119.78837159183,"close":133190.67845390725},{"time":1788849480,"open":133190.67845390725,"high":133487.39799691996,"low":133145.63054503818,"close":133247.33235007495},{"time":1788849540,"open":133247.33235007495,"high":133463.59799727707,"low":133216.23145117253,"close":133239.1901137404},{"time":1788849600,"open":133239.19511167207,"high":133467.00300370308,"low":133210.19613333402,"close":133238.00670198078},{"time":1788849660,"open":133238.00670198078,"high":133463.60300362654,"low":133210.30297774568,"close":133239.0614544515},{"time":1788849720,"open":133239.0614544515,"high":133458.50300351178,"low":133192.88211704965,"close":133227.12382883613},{"time":1788849780,"open":133227.12382883613,"high":133414.30300251703,"low":133137.90846438296,"close":133175.01992702254},{"time":1788849840,"open":133175.01992702254,"high":133516.30300481257,"low":133136.13354032603,"close":133237.43196813914},{"time":1788849900,"open":133237.4319696198,"high":133524.8030064877,"low":133205.6781070715,"close":133241.50299429844},{"time":1788849960,"open":133241.50299429844,"high":133567.30300744466,"low":133241.50299429844,"close":133340.05877039846},{"time":1788850020,"open":133340.05877039846,"high":133570.7030075212,"low":133298.3630199905,"close":133351.15007341895},{"time":1788850080,"open":133351.15007341895,"high":133521.40300641116,"low":133210.98057509272,"close":133294.20302285338},{"time":1788850140,"open":133294.20302285338,"high":133434.70300445898,"low":133038.84812015062,"close":133151.1101852583},{"time":1788850200,"open":133151.10918528272,"high":133416.002002073,"low":133130.55837146184,"close":133174.23703348453},{"time":1788850260,"open":133174.23703348453,"high":133475.50200296586,"low":133050.90556593213,"close":133161.93602870256},{"time":1788850320,"open":133161.93602870256,"high":133361.60200125666,"low":133066.7539968321,"close":133117.37632265908},{"time":1788850380,"open":133117.37632265908,"high":133353.1020011291,"low":133030.28932501705,"close":133075.41168346268},{"time":1788850440,"open":133075.41168346268,"high":133263.00199977704,"low":132992.34376013977,"close":133025.9397719869},{"time":1788850500,"open":133025.94377233653,"high":133342.90601085735,"low":132998.3839953269,"close":133043.5778056475},{"time":1788850560,"open":133043.5778056475,"high":133404.10601361614,"low":133007.77292989966,"close":133082.32739282245},{"time":1788850620,"open":133082.32739282245,"high":133341.20601078073,"low":132972.53539290355,"close":133024.0716250451},{"time":1788850680,"open":133024.0716250451,"high":133339.5060107041,"low":132999.6734290455,"close":133105.9127797764},{"time":1788850740,"open":133105.9127797764,"high":133363.30601177693,"low":133021.33595443348,"close":133097.16583780697},{"time":1788850800,"open":133097.1558404715,"high":133339.4959951657,"low":132988.14755513374,"close":133059.84846229362},{"time":1788850860,"open":133059.84846229362,"high":133393.8959935318,"low":132996.16442499805,"close":133059.13751458505},{"time":1788850920,"open":133059.13751458505,"high":133400.69599332756,"low":133005.08474081583,"close":133108.6279446205},{"time":1788850980,"open":133108.6279446205,"high":133310.59599603372,"low":133052.93873987306,"close":133087.92042964668},{"time":1788851040,"open":133087.92042964668,"high":133325.8959955742,"low":133010.16190867187,"close":133071.82262074878},{"time":1788851100,"open":133071.82561801962,"high":133334.39899850386,"low":133050.868805206,"close":133112.3421552044},{"time":1788851160,"open":133112.3421552044,"high":133548.59899689496,"low":133092.58889769128,"close":133177.2551587722},{"time":1788851220,"open":133177.2551587722,"high":133487.39899735464,"low":133177.2551587722,"close":133265.39073520672},{"time":1788851280,"open":133265.39073520672,"high":133482.29899739297,"low":133201.7350611127,"close":133261.37012146428},{"time":1788851340,"open":133261.37012146428,"high":133461.89899754617,"low":133200.47795633378,"close":133219.0565443859},{"time":1788851400,"open":133219.05354690691,"high":133497.59599353175,"low":133203.27734001126,"close":133265.21395982985},{"time":1788851460,"open":133265.21395982985,"high":133500.9959934297,"low":133255.61399897092,"close":133308.80359141517},{"time":1788851520,"open":133308.80359141517,"high":133506.09599327666,"low":133231.94862134955,"close":133279.04089272703},{"time":1788851580,"open":133279.04089272703,"high":133482.2959939909,"low":133245.53772174218,"close":133270.88460986817},{"time":1788851640,"open":133270.88460986817,"high":133487.39599383785,"low":133216.91404277383,"close":133279.7086290939},{"time":1788851700,"open":133279.72162719825,"high":133453.40900990146,"low":133156.94345283989,"close":133212.6917234968},{"time":1788851760,"open":133212.6917234968,"high":133450.00900967192,"low":133175.2416911899,"close":133209.4831014637},{"time":1788851820,"open":133209.4831014637,"high":133485.70901208214,"low":133209.4831014637,"close":133273.48048882926},{"time":1788851880,"open":133273.48048882926,"high":133514.60901403328,"low":133255.18405160535,"close":133295.50102931136},{"time":1788851940,"open":133295.50102931136,"high":133499.30901300034,"low":133258.31369270687,"close":133295.17899926304},{"time":1788852000,"open":133295.17299913822,"high":133550.30300483434,"low":133288.86529921417,"close":133340.6231170031},{"time":1788852060,"open":133340.6231170031,"high":133560.50300506383,"low":133296.60784407356,"close":133334.6694565399},{"time":1788852120,"open":133334.6694565399,"high":133516.30300406934,"low":133271.91471245638,"close":133333.7832031579},{"time":1788852180,"open":133333.7832031579,"high":133504.4030038016,"low":133238.96088425154,"close":133298.1921452436},{"time":1788852240,"open":133298.1921452436,"high":133584.30300559933,"low":133242.94170790457,"close":133337.79504384357},{"time":1788852300,"open":133337.7980431768,"high":133679.50601476096,"low":133297.4630856223,"close":133351.02260677473},{"time":1788852360,"open":133351.02260677473,"high":133626.80601238977,"low":133326.89689994015,"close":133380.5169919522},{"time":1788852420,"open":133380.5169919522,"high":133620.00601208382,"low":133332.0955459439,"close":133382.4646009665},{"time":1788852480,"open":133382.4646009665,"high":133601.30601124244,"low":133339.32611567076,"close":133375.23257710537},{"time":1788852540,"open":133375.23257710537,"high":133601.30601124244,"low":133315.1258169564,"close":133372.35194283153},{"time":1788852600,"open":133372.35094027055,"high":133560.50500543133,"low":133305.69313262685,"close":133352.055788427},{"time":1788852660,"open":133352.055788427,"high":133535.00500447568,"low":133279.51427841373,"close":133338.12852299405},{"time":1788852720,"open":133338.12852299405,"high":133589.40500651443,"low":133297.07299555873,"close":133371.77108079096},{"time":1788852780,"open":133371.77108079096,"high":133587.7050064507,"low":133290.35018926856,"close":133343.75661374326},{"time":1788852840,"open":133343.75661374326,"high":133592.80500664184,"low":133343.75661374326,"close":133395.48095703934},{"time":1788852900,"open":133395.47395792085,"high":133613.19799686415,"low":133370.06614985864,"close":133415.53934082083},{"time":1788852960,"open":133415.53934082083,"high":133631.89799658378,"low":133386.25517232943,"close":133420.6575642633},{"time":1788853020,"open":133420.6575642633,"high":133687.99799574274,"low":133418.0803844715,"close":133452.78118750095},{"time":1788853080,"open":133452.78118750095,"high":133664.19799609954,"low":133405.34970933775,"close":133467.30032341793},{"time":1788853140,"open":133467.30032341793,"high":133722.8400979509,"low":133418.50286851992,"close":133460.44188216844},{"time":1788853200,"open":133460.44788277795,"high":133723.70400765346,"low":133423.3123887476,"close":133488.09955298738},{"time":1788853260,"open":133488.09955298738,"high":133946.3534955393,"low":133413.92644923835,"close":133529.87020643815},{"time":1788853320,"open":133529.87020643815,"high":133631.90400490226,"low":133368.15872032146,"close":133424.7609710322},{"time":1788853380,"open":133424.7609710322,"high":133580.90400337378,"low":133319.8912500574,"close":133358.44438936946},{"time":1788853440,"open":133358.44438936946,"high":133518.0040014887,"low":133261.72382813864,"close":133306.13497824527},{"time":1788853500,"open":133306.12898438293,"high":133500.99799835496,"low":133167.88539557328,"close":133228.19665925766},{"time":1788853560,"open":133228.19665925766,"high":133371.7980002921,"low":133116.47439271427,"close":133152.52940010905},{"time":1788853620,"open":133152.52940010905,"high":133351.39800059798,"low":133036.40262401302,"close":133120.0407559428},{"time":1788853680,"open":133120.0407559428,"high":133329.29800092932,"low":133033.27629256202,"close":133084.63625501507},{"time":1788853740,"open":133084.63625501507,"high":133262.9980019234,"low":132997.9162372641,"close":133048.8953299378},{"time":1788853800,"open":133048.89532572642,"high":133198.39799867588,"low":132812.49777715123,"close":132981.2729603721},{"time":1788853860,"open":132981.2729603721,"high":133538.7875496524,"low":132737.21492289077,"close":132935.6710001031},{"time":1788853920,"open":132935.6710001031,"high":133218.79799836935,"low":132828.30346589524,"close":132918.0666468561},{"time":1788853980,"open":132918.0666468561,"high":133315.69799691343,"low":132918.0666468561,"close":133091.13053687903},{"time":1788854040,"open":133091.13053687903,"high":133353.09799635148,"low":133057.67337013883,"close":133114.09054107973},{"time":1788854100,"open":133114.09254113713,"high":133473.8,"low":133062.1883784956,"close":133229.70618688245},{"time":1788854160,"open":133229.70618688245,"high":133484.0,"low":133188.5266593799,"close":133256.26922767275},{"time":1788854220,"open":133256.26922767275,"high":133523.1,"low":133177.69603160242,"close":133248.9971904901},{"time":1788854280,"open":133248.9971904901,"high":133555.4,"low":133248.9971904901,"close":133308.46453761758},{"time":1788854340,"open":133308.46453761758,"high":133726.76787908265,"low":133285.45289168594,"close":133352.24705406415},{"time":1788854400,"open":133352.2410551334,"high":133562.1939916244,"low":133173.2218710226,"close":133260.71271669288},{"time":1788854460,"open":133260.71271669288,"high":133393.89399919548,"low":133058.29495675326,"close":133170.35373673684},{"time":1788854520,"open":133170.35373673684,"high":133329.29400210155,"low":133009.3543888265,"close":133057.73383506702},{"time":1788854580,"open":133057.73383506702,"high":133385.39399957785,"low":133057.73383506702,"close":133130.9154520353},{"time":1788854640,"open":133130.9154520353,"high":133393.89399919548,"low":133119.19709329068,"close":133158.42845080895},{"time":1788854700,"open":133158.4314417484,"high":133407.49699511752,"low":133123.91384851985,"close":133164.3788987842},{"time":1788854760,"open":133164.3788987842,"high":133431.29699458144,"low":133158.20562083175,"close":133204.96937830438},{"time":1788854820,"open":133204.96937830438,"high":133480.596993471,"low":133193.2466154258,"close":133255.15323981302},{"time":1788854880,"open":133255.15323981302,"high":133485.69699335613,"low":133110.88315920907,"close":133200.1756324461},{"time":1788854940,"open":133200.1756324461,"high":133388.79699553872,"low":133087.70465616844,"close":133148.5432025665},{"time":1788855000,"open":133148.5432029875,"high":133370.09699638162,"low":133056.6316843737,"close":133123.19653667737},{"time":1788855060,"open":133123.19653667737,"high":133368.3969964199,"low":133066.6102178649,"close":133154.8148296471},{"time":1788855120,"open":133154.8148296471,"high":133387.09699599879,"low":133106.72380432865,"close":133159.60882431886},{"time":1788855180,"open":133159.60882431886,"high":133415.99699534793,"low":133109.63365775338,"close":133196.11756237881},{"time":1788855240,"open":133196.11756237881,"high":133409.19699550106,"low":133115.0200013444,"close":133159.3215517446},{"time":1788855300,"open":133159.33054873956,"high":133458.50601159973,"low":133112.69189624494,"close":133196.86043611576},{"time":1788855360,"open":133196.86043611576,"high":133387.10600838353,"low":133097.18208849247,"close":133134.8147846487},{"time":1788855420,"open":133134.8147846487,"high":133349.70600669886,"low":133068.4749940309,"close":133112.66938121346},{"time":1788855480,"open":133112.66938121346,"high":133363.30600731148,"low":133057.6334467381,"close":133124.23671040568},{"time":1788855540,"open":133124.23671040568,"high":133376.9060079241,"low":133071.22948955552,"close":133117.4947393871},{"time":1788855600,"open":133117.48774331954,"high":133363.29899832516,"low":133070.27966443263,"close":133114.80434550936},{"time":1788855660,"open":133114.80434550936,"high":133368.39899828684,"low":133070.125635092,"close":133114.0157815364},{"time":1788855720,"open":133114.0157815364,"high":133349.6989984273,"low":133034.1572618122,"close":133101.2454760995},{"time":1788855780,"open":133101.2454760995,"high":133363.29899832516,"low":133081.3480120984,"close":133136.7580118993},{"time":1788855840,"open":133136.7580118993,"high":133441.4989977378,"low":133099.22080142077,"close":133197.02893972906},{"time":1788855900,"open":133197.02694038078,"high":133465.29699418394,"low":133125.15971810423,"close":133212.623719439},{"time":1788855960,"open":133212.623719439,"high":133499.2969934182,"low":133212.623719439,"close":133268.10586489245},{"time":1788856020,"open":133268.10586489245,"high":133582.59699154217,"low":133253.91099390734,"close":133314.5218648202},{"time":1788856080,"open":133314.5218648202,"high":133608.09699096787,"low":133308.74589597379,"close":133370.5854161672},{"time":1788856140,"open":133370.5854161672,"high":133619.99699069987,"low":133346.6537465213,"close":133387.11440561106},{"time":1788856200,"open":133387.11840938783,"high":133546.90100091902,"low":133287.29219866206,"close":133312.04171647393},{"time":1788856260,"open":133312.04171647393,"high":133620.0010014669,"low":133295.57604908705,"close":133382.13401440173},{"time":1788856320,"open":133382.13401440173,"high":133620.0010014669,"low":133354.07342737142,"close":133393.29524240384},{"time":1788856380,"open":133393.29524240384,"high":133654.00100172174,"low":133348.75918698497,"close":133413.30705101634},{"time":1788856440,"open":133413.30705101634,"high":133637.00100159433,"low":133387.92185056038,"close":133423.81394191342},{"time":1788856500,"open":133423.81694066947,"high":133679.50400641558,"low":133352.15691010663,"close":133436.26129983587},{"time":1788856560,"open":133436.26129983587,"high":133686.30400661938,"low":133359.67860481062,"close":133447.49178671764},{"time":1788856620,"open":133447.49178671764,"high":133688.00400667032,"low":133411.51928733528,"close":133454.01961834737},{"time":1788856680,"open":133454.01961834737,"high":133679.50400641558,"low":133416.3474445984,"close":133452.04145841158},{"time":1788856740,"open":133452.04145841158,"high":133693.10400682315,"low":133430.032577375,"close":133465.80475879647},{"time":1788856800,"open":133465.79776011457,"high":133670.99699671866,"low":133438.58374622554,"close":133480.14781058615},{"time":1788856860,"open":133480.14781058615,"high":133510.16000033228,"low":133426.77546538826,"close":133470.34587145297},{"time":1788856920,"open":133470.34587145297,"high":133721.99699557282,"low":133421.2278434476,"close":133463.18632486826},{"time":1788856980,"open":133463.18632486826,"high":133650.596997177,"low":133401.48237671074,"close":133429.63115618867},{"time":1788857040,"open":133429.63115618867,"high":133672.69699668046,"low":133387.0490531865,"close":133440.31542562917},{"time":1788857100,"open":133440.3114255201,"high":133732.1929864849,"low":133402.54958821344,"close":133471.1607067457},{"time":1788857160,"open":133471.1607067457,"high":133701.59298808972,"low":133419.77976099358,"close":133465.91819397593},{"time":1788857220,"open":133465.91819397593,"high":133655.6929904969,"low":133419.74393400204,"close":133472.74464977987},{"time":1788857280,"open":133472.74464977987,"high":133613.1929927258,"low":133387.43829184078,"close":133438.3044420412},{"time":1788857340,"open":133438.3044420412,"high":133611.49299281495,"low":133378.25848220757,"close":133404.01386818406},{"time":1788857400,"open":133404.01186702377,"high":133611.49098854233,"low":133296.974009755,"close":133363.60584849239},{"time":1788857460,"open":133363.60584849239,"high":133482.29099725626,"low":133176.76795577523,"close":133258.51690320938},{"time":1788857520,"open":133258.51690320938,"high":133436.39100035198,"low":133166.08090929582,"close":133220.83230470555},{"time":1788857580,"open":133220.83230470555,"high":133449.99099943475,"low":133205.2274183548,"close":133221.46612043816},{"time":1788857640,"open":133221.46612043816,"high":133400.6910027598,"low":133221.46612043816,"close":133240.60415209873},{"time":1788857700,"open":133240.62013715255,"high":133461.90701023405,"low":133133.06756120993,"close":133199.3974672957},{"time":1788857760,"open":133199.3974672957,"high":133540.10701434157,"low":133134.9336910266,"close":133201.0603664783},{"time":1788857820,"open":133201.0603664783,"high":133501.0070122878,"low":133201.0603664783,"close":133293.81235726632},{"time":1788857880,"open":133293.81235726632,"high":133485.70701148416,"low":133184.41219259592,"close":133253.1825812631},{"time":1788857940,"open":133253.1825812631,"high":133470.4070106805,"low":133210.07368034628,"close":133236.47441363745},{"time":1788858000,"open":133236.46441613985,"high":133465.2969957444,"low":133142.90034246776,"close":133199.0001013317},{"time":1788858060,"open":133199.0001013317,"high":133461.89699582092,"low":133134.99207711717,"close":133180.855092558},{"time":1788858120,"open":133180.855092558,"high":133456.79699593573,"low":133180.855092558,"close":133235.48874317235},{"time":1788858180,"open":133235.48874317235,"high":133499.29699497906,"low":133224.18227788343,"close":133271.57649864742},{"time":1788858240,"open":133271.57649864742,"high":133490.7969951704,"low":133249.2544851979,"close":133279.64150817235},{"time":1788858300,"open":133279.65150664223,"high":133480.60700894528,"low":133206.47706563873,"close":133280.18416575235},{"time":1788858360,"open":133280.18416575235,"high":133484.00700912383,"low":133223.67323488306,"close":133282.06614305655},{"time":1788858420,"open":133282.06614305655,"high":133494.2070096594,"low":133217.6339951368,"close":133280.78185547944},{"time":1788858480,"open":133280.78185547944,"high":133480.60700894528,"low":133092.7726895455,"close":133211.3548449453},{"time":1788858540,"open":133211.3548449453,"high":133421.107005821,"low":133097.2612172323,"close":133152.7446531007},{"time":1788858600,"open":133152.73266269287,"high":133432.99499080042,"low":133127.5433223223,"close":133172.04200079493},{"time":1788858660,"open":133172.04200079493,"high":133415.9949914386,"low":133114.2210512495,"close":133156.14154682876},{"time":1788858720,"open":133156.14154682876,"high":133482.29498894964,"low":133156.14154682876,"close":133259.83964282754},{"time":1788858780,"open":133259.83964282754,"high":133584.29498512048,"low":133259.83964282754,"close":133345.85126268305},{"time":1788858840,"open":133345.85126268305,"high":133568.99498569485,"low":133344.23799413242,"close":133388.19876939623},{"time":1788858900,"open":133388.2027770069,"high":133608.0989984444,"low":133338.22096595418,"close":133394.8900461663},{"time":1788858960,"open":133394.8900461663,"high":133557.0989988267,"low":133311.57445524182,"close":133369.1957336508},{"time":1788859020,"open":133369.1957336508,"high":133555.39899883943,"low":133271.87797741237,"close":133328.85548299827},{"time":1788859080,"open":133328.85548299827,"high":133562.19899878846,"low":133297.35378134265,"close":133390.71846541433},{"time":1788859140,"open":133390.71846541433,"high":133541.7989989414,"low":133246.23666214722,"close":133342.4202506187},{"time":1788859200,"open":133342.41225319388,"high":133500.9909923114,"low":133228.0050995994,"close":133293.51032705404},{"time":1788859260,"open":133293.51032705404,"high":133473.79099414666,"low":133178.78609020123,"close":133249.49047274538},{"time":1788859320,"open":133249.49047274538,"high":133415.9909980466,"low":133129.22998711848,"close":133161.3907394833},{"time":1788859380,"open":133161.3907394833,"high":133448.29099586722,"low":133142.88521924568,"close":133190.6565936035},{"time":1788859440,"open":133190.6565936035,"high":133504.390992082,"low":133190.6565936035,"close":133295.70732587867},{"time":1788859500,"open":133295.71831994082,"high":133497.60200325405,"low":133246.94978537576,"close":133290.1181623431},{"time":1788859560,"open":133290.1181623431,"high":133516.30200353469,"low":133249.6973318039,"close":133293.59010958447},{"time":1788859620,"open":133293.59010958447,"high":133567.30200429997,"low":133281.2120050019,"close":133342.4743866708},{"time":1788859680,"open":133342.4743866708,"high":133557.1020041469,"low":133327.71670873073,"close":133383.34308624626},{"time":1788859740,"open":133383.34308624626,"high":133523.1020036367,"low":133325.3085519645,"close":133367.1109431093},{"time":1788859800,"open":133367.10794199546,"high":133550.29899880878,"low":133260.0916894617,"close":133330.40791452368},{"time":1788859860,"open":133330.40791452368,"high":133563.8989987068,"low":133293.91444842616,"close":133328.3875168678},{"time":1788859920,"open":133328.3875168678,"high":133677.79899785295,"low":133319.8284135914,"close":133403.63761101177},{"time":1788859980,"open":133403.63761101177,"high":133933.49646936913,"low":133403.63761101177,"close":133497.96381745575},{"time":1788860040,"open":133497.96381745575,"high":133789.9989970118,"low":133473.6917832559,"close":133565.31895085814},{"time":1788860100,"open":133565.32695158693,"high":133786.60701102103,"low":133483.436816008,"close":133536.8321620042},{"time":1788860160,"open":133536.8321620042,"high":133866.50701520816,"low":133536.8321620042,"close":133635.42222465787},{"time":1788860220,"open":133635.42222465787,"high":133841.00701387186,"low":133617.21015095134,"close":133646.99534473266},{"time":1788860280,"open":133646.99534473266,"high":133920.90701805896,"low":133630.21431071032,"close":133697.06712858277},{"time":1788860340,"open":133697.06712858277,"high":133920.90701805896,"low":133652.99408998468,"close":133718.0335585429},{"time":1788860400,"open":133718.02455158564,"high":134151.29703504,"low":133673.2814900107,"close":133730.23613702113},{"time":1788860460,"open":133730.23613702113,"high":134048.39799553002,"low":133688.814000907,"close":133791.9733029421},{"time":1788860520,"open":133791.9733029421,"high":134010.99799608928,"low":133739.68247491456,"close":133799.29626312992},{"time":1788860580,"open":133799.29626312992,"high":134070.49799519955,"low":133760.87796221327,"close":133834.6616466251},{"time":1788860640,"open":133834.6616466251,"high":134046.69799555544,"low":133759.25879702848,"close":133826.1173199812},{"time":1788860700,"open":133826.11232422604,"high":134065.3929905883,"low":133766.2592518866,"close":133846.83049815107},{"time":1788860760,"open":133846.83049815107,"high":134027.9929925437,"low":133779.9662684536,"close":133839.63708810598},{"time":1788860820,"open":133839.63708810598,"high":134010.9929934325,"low":133760.83951230772,"close":133807.1294437813},{"time":1788860880,"open":133807.1294437813,"high":134051.79299129936,"low":133774.93368988257,"close":133838.11194176236},{"time":1788860940,"open":133838.11194176236,"high":134067.0929904994,"low":133777.1820630195,"close":133856.5486938191},{"time":1788861000,"open":133856.55969136552,"high":134143.60400762947,"low":133827.45948232114,"close":133890.6517086611},{"time":1788861060,"open":133890.6517086611,"high":134082.40400580107,"low":133809.12501191345,"close":133878.53667420853},{"time":1788861120,"open":133878.53667420853,"high":134046.70400473452,"low":133747.74094938778,"close":133818.12639123696},{"time":1788861180,"open":133818.12639123696,"high":134090.90400605503,"low":133768.74671418132,"close":133855.53863922492},{"time":1788861240,"open":133855.53863922492,"high":134046.70400473452,"low":133763.34535485788,"close":133819.81161607106},{"time":1788861300,"open":133819.81661508672,"high":134070.50901382617,"low":133775.41392023113,"close":133835.54220887268},{"time":1788861360,"open":133835.54220887268,"high":134038.2090116546,"low":133789.61887465228,"close":133844.69477245802},{"time":1788861420,"open":133844.69477245802,"high":134056.90901291184,"low":133773.5800556606,"close":133831.27369757142},{"time":1788861480,"open":133831.27369757142,"high":134021.20901051164,"low":133737.383367296,"close":133785.96548597747},{"time":1788861540,"open":133785.96548597747,"high":134036.5090115403,"low":133770.71679960343,"close":133830.65516332004},{"time":1788861600,"open":133830.64516583204,"high":134026.29899875072,"low":133766.39342515924,"close":133827.3678745584},{"time":1788861660,"open":133827.3678745584,"high":133961.6989992333,"low":133683.18296067452,"close":133752.09921416687},{"time":1788861720,"open":133752.09921416687,"high":134005.8989989031,"low":133650.6522312044,"close":133746.12119833697},{"time":1788861780,"open":133746.12119833697,"high":134027.998998738,"low":133746.12119833697,"close":133814.48337189035},{"time":1788861840,"open":133814.48337189035,"high":133976.998999119,"low":133736.7370462059,"close":133788.73160452017},{"time":1788861900,"open":133788.73160429418,"high":134010.99899863865,"low":133737.00848972902,"close":133791.69295682717},{"time":1788861960,"open":133791.69295682717,"high":134024.59899853703,"low":133771.48676025594,"close":133818.08648405134},{"time":1788862020,"open":133818.08648405134,"high":134031.3989984862,"low":133773.77437499532,"close":133827.468512442},{"time":1788862080,"open":133827.468512442,"high":134033.09899847352,"low":133695.7204480209,"close":133781.31598429897},{"time":1788862140,"open":133781.31598429897,"high":133936.19899919757,"low":133693.23730940858,"close":133754.43533155837},{"time":1788862200,"open":133754.44033055528,"high":133985.504006462,"low":133697.5318110242,"close":133755.418540236},{"time":1788862260,"open":133755.418540236,"high":134017.80400742783,"low":133752.4434537057,"close":133806.0598850198},{"time":1788862320,"open":133806.0598850198,"high":133978.70400625866,"low":133747.77822422324,"close":133803.78985331015},{"time":1788862380,"open":133803.78985331015,"high":133960.00400569948,"low":133716.07074671294,"close":133780.5564653467},{"time":1788862440,"open":133780.5564653467,"high":134012.70400727534,"low":133722.5671223735,"close":133786.876276457},{"time":1788862500,"open":133786.8792747401,"high":134039.90701204233,"low":133764.58672372843,"close":133814.06203990863},{"time":1788862560,"open":133814.06203990863,"high":133994.00700964115,"low":133751.63802418992,"close":133819.84532069322},{"time":1788862620,"open":133819.84532069322,"high":134029.70701150873,"low":133755.5655341609,"close":133835.4795067207},{"time":1788862680,"open":133835.4795067207,"high":134065.4070133763,"low":133763.92678926652,"close":133830.77356562635},{"time":1788862740,"open":133830.77356562635,"high":134128.3070166668,"low":133811.78400010848,"close":133898.06220619904},{"time":1788862800,"open":133898.05520157705,"high":134526.9158442657,"low":133869.06004870535,"close":134072.24186098977},{"time":1788862860,"open":134072.24186098977,"high":134381.6,"low":134011.425,"close":134103.75383995197},{"time":1788862920,"open":134103.75383995197,"high":134291.5,"low":134002.38472410693,"close":134072.5396108331},{"time":1788862980,"open":134072.5396108331,"high":134286.4,"low":134004.3170651334,"close":134078.3303558811},{"time":1788863040,"open":134078.3303558811,"high":134283.0,"low":133996.35909844213,"close":134067.9830168666},{"time":1788863100,"open":134067.97901775406,"high":134293.19599416945,"low":133996.93056907886,"close":134074.3363191726},{"time":1788863160,"open":134074.3363191726,"high":134259.19599518363,"low":133919.77099781993,"close":134019.5363713591},{"time":1788863220,"open":134019.5363713591,"high":134150.395998429,"low":133907.71582696075,"close":133972.22437550727},{"time":1788863280,"open":133972.22437550727,"high":134216.69599645137,"low":133908.84524776647,"close":133992.95223044578},{"time":1788863340,"open":133992.95223044578,"high":134189.4959972627,"low":133914.33111182574,"close":133967.13895103225},{"time":1788863400,"open":133967.14194748097,"high":134220.09899845658,"low":133933.5972972335,"close":134005.19130723405},{"time":1788863460,"open":134005.19130723405,"high":134197.99899862148,"low":133904.60850760667,"close":133984.6276229684},{"time":1788863520,"open":133984.6276229684,"high":134191.19899867225,"low":133799.24989930316,"close":133942.42868991225},{"time":1788863580,"open":133942.42868991225,"high":134092.598999408,"low":133774.0025527232,"close":133863.6425776757},{"time":1788863640,"open":133863.6425776757,"high":134026.2989999027,"low":133738.29521316616,"close":133800.3819716651},{"time":1788863700,"open":133800.3889670279,"high":133988.90600540064,"low":133695.24597644567,"close":133772.0539333305},{"time":1788863760,"open":133772.0539333305,"high":133970.2060045625,"low":133673.4577029348,"close":133739.45489207385},{"time":1788863820,"open":133739.45489207385,"high":133960.00600410535,"low":133664.40248352618,"close":133751.55255694184},{"time":1788863880,"open":133751.55255694184,"high":133983.80600517205,"low":133712.90875794186,"close":133771.58620987812},{"time":1788863940,"open":133771.58620987812,"high":133968.50600448632,"low":133707.09943552042,"close":133781.54826919636},{"time":1788864000,"open":133781.55227069158,"high":133960.01001093833,"low":133642.9708862244,"close":133741.18916464006},{"time":1788864060,"open":133741.18916464006,"high":133907.31000700002,"low":133641.10017281192,"close":133701.98494672088},{"time":1788864120,"open":133701.98494672088,"high":133919.21000788934,"low":133630.45660939856,"close":133710.9790053032},{"time":1788864180,"open":133710.9790053032,"high":133924.31000827046,"low":133619.30890452932,"close":133698.25356181402},{"time":1788864240,"open":133698.25356181402,"high":133885.2100053485,"low":133589.4116255201,"close":133678.72955093914},{"time":1788864300,"open":133678.7135629234,"high":133842.6939945446,"low":133586.07268584988,"close":133682.78496466076},{"time":1788864360,"open":133682.78496466076,"high":133842.6939945446,"low":133579.70241001135,"close":133659.82895266224},{"time":1788864420,"open":133659.82895266224,"high":133891.99399233251,"low":133564.04887487734,"close":133652.14442932804},{"time":1788864480,"open":133652.14442932804,"high":133869.89399332413,"low":133587.46217826192,"close":133629.32363043193},{"time":1788864540,"open":133629.32363043193,"high":133897.09399210368,"low":133607.88656756247,"close":133688.81945767824},{"time":1788864600,"open":133688.8264560147,"high":133943.00100168618,"low":133604.11315636605,"close":133703.6385236908},{"time":1788864660,"open":133703.6385236908,"high":133905.60100140647,"low":133594.7272968385,"close":133686.92052084292},{"time":1788864720,"open":133686.92052084292,"high":133854.60100102506,"low":133568.17697726068,"close":133646.93962268485},{"time":1788864780,"open":133646.93962268485,"high":133839.30100091067,"low":133551.67766823721,"close":133626.05564419145},{"time":1788864840,"open":133626.05564419145,"high":133842.70100093607,"low":133556.61522411316,"close":133626.70825968863},{"time":1788864900,"open":133626.7042610373,"high":133846.09699574506,"low":133572.25168910692,"close":133639.44320577508},{"time":1788864960,"open":133639.44320577508,"high":133808.69699658453,"low":133515.40337839277,"close":133604.9215019109},{"time":1788865020,"open":133604.9215019109,"high":133621.71400078145,"low":133519.83853883,"close":133592.91454808394},{"time":1788865080,"open":133592.91454808394,"high":133778.09699727135,"low":133489.5765401955,"close":133569.40831513226},{"time":1788865140,"open":133569.40831513226,"high":133730.49699833978,"low":133444.13134245222,"close":133532.66395340007},{"time":1788865200,"open":133532.6629522789,"high":133749.19599517545,"low":133409.27357313858,"close":133500.19700264686},{"time":1788865260,"open":133500.19700264686,"high":133721.99599598988,"low":133320.80692319575,"close":133421.79957508927},{"time":1788865320,"open":133421.79957508927,"high":133679.49599726245,"low":133375.73730626228,"close":133460.28194469976},{"time":1788865380,"open":133460.28194469976,"high":133670.99599751696,"low":133338.02114732368,"close":133424.0486225914},{"time":1788865440,"open":133424.0486225914,"high":133579.1960002657,"low":133310.04007144843,"close":133391.05996023063},{"time":1788865500,"open":133391.0579562769,"high":133584.2939932563,"low":133266.9665783259,"close":133346.5399593622},{"time":1788865560,"open":133346.5399593622,"high":133563.8939941736,"low":133227.693925967,"close":133320.3369587913},{"time":1788865620,"open":133320.3369587913,"high":133729.79376943645,"low":133144.06052981093,"close":133254.48790177717},{"time":1788865680,"open":133254.48790177717,"high":133449.9939992952,"low":133118.97528904807,"close":133208.37883726493},{"time":1788865740,"open":133208.37883726493,"high":133538.39399532022,"low":133123.23499349927,"close":133265.20347180258},{"time":1788865800,"open":133265.21146456452,"high":133417.70200265537,"low":133050.7402560918,"close":133140.12424302084},{"time":1788865860,"open":133140.12424302084,"high":133395.60200232363,"low":133037.0433742895,"close":133134.36082378647},{"time":1788865920,"open":133134.36082378647,"high":133721.50179163204,"low":132995.75994855253,"close":133083.03936494305},{"time":1788865980,"open":133083.03936494305,"high":133130.06199833777,"low":133000.02602857005,"close":133087.82773789857},{"time":1788866040,"open":133087.82773789857,"high":133312.3020010733,"low":132984.27938188898,"close":133061.04966371285},{"time":1788866100,"open":133061.04366792899,"high":133373.49599212882,"low":132991.36583918103,"close":133108.4323178502},{"time":1788866160,"open":133108.4323178502,"high":133363.29599243533,"low":133028.629884673,"close":133126.09640891},{"time":1788866220,"open":133126.09640891,"high":133388.79599166906,"low":133036.4943094011,"close":133149.05832073407},{"time":1788866280,"open":133149.05832073407,"high":133393.8959915158,"low":133071.6565955684,"close":133165.38956083296},{"time":1788866340,"open":133165.38956083296,"high":133421.09599069846,"low":133121.85299307102,"close":133215.3908384086},{"time":1788866400,"open":133215.40184141323,"high":133478.90701373055,"low":133155.43610939832,"close":133246.45079389826},{"time":1788866460,"open":133246.45079389826,"high":133507.8070152491,"low":133137.11749700614,"close":133260.50316284652},{"time":1788866520,"open":133260.50316284652,"high":133550.3070174823,"low":133145.87486240783,"close":133318.8540807471},{"time":1788866580,"open":133318.8540807471,"high":133560.50701801825,"low":133264.8823611614,"close":133355.1554467098},{"time":1788866640,"open":133355.1554467098,"high":133580.9070190902,"low":133260.95093326402,"close":133346.10480175057},{"time":1788866700,"open":133346.09079712408,"high":133383.21700017754,"low":133276.1293515342,"close":133356.15275882542},{"time":1788866760,"open":133356.15275882542,"high":133524.79299274777,"low":133223.36387631137,"close":133307.75225588548},{"time":1788866820,"open":133307.75225588548,"high":133521.3929929262,"low":133221.77903284738,"close":133291.70963126217},{"time":1788866880,"open":133291.70963126217,"high":133551.99299132032,"low":133254.04729854013,"close":133347.00969938765},{"time":1788866940,"open":133347.00969938765,"high":133519.6929930154,"low":133240.07470158007,"close":133331.82932839633},{"time":1788867000,"open":133331.83032741773,"high":133487.3939948975,"low":133192.9551598628,"close":133281.42262898487},{"time":1788867060,"open":133281.42262898487,"high":133504.3939941327,"low":133174.3192845615,"close":133263.4187606696},{"time":1788867120,"open":133263.4187606696,"high":133597.8939899265,"low":133236.78599039858,"close":133350.2167530652},{"time":1788867180,"open":133350.2167530652,"high":133557.09399176194,"low":133272.08858748595,"close":133360.26311200354},{"time":1788867240,"open":133360.26311200354,"high":133579.19399076773,"low":133278.25942893545,"close":133355.72706299904},{"time":1788867300,"open":133355.73206241135,"high":133565.5989986596,"low":133259.99234166904,"close":133350.46948849194},{"time":1788867360,"open":133350.46948849194,"high":133557.09899872335,"low":133260.05199675934,"close":133336.53794232226},{"time":1788867420,"open":133336.53794232226,"high":133589.3989984812,"low":133286.19829513092,"close":133382.42625182986},{"time":1788867480,"open":133382.42625182986,"high":133591.09899846846,"low":133256.2013276046,"close":133348.97640154362},{"time":1788867540,"open":133348.97640154362,"high":133516.2989990292,"low":133224.82317748616,"close":133315.94697168845},{"time":1788867600,"open":133315.95196963605,"high":133540.10400520172,"low":133201.30667071897,"close":133303.7874780952},{"time":1788867660,"open":133303.7874780952,"high":133528.20400484483,"low":133199.94308279318,"close":133301.08723707285},{"time":1788867720,"open":133301.08723707285,"high":133536.70400509975,"low":133243.8282678376,"close":133328.12765134312},{"time":1788867780,"open":133328.12765134312,"high":133560.50400581356,"low":133251.16445744885,"close":133336.5339320556},{"time":1788867840,"open":133336.5339320556,"high":133523.10400469185,"low":133210.88852111844,"close":133320.70792802612},{"time":1788867900,"open":133320.70193033037,"high":133487.3979984262,"low":133195.40176435467,"close":133265.97397781498},{"time":1788867960,"open":133265.97397781498,"high":133456.79799888504,"low":133114.81109406942,"close":133223.9287856216},{"time":1788868020,"open":133223.9287856216,"high":133482.29799850268,"low":133138.63650852424,"close":133234.93561233443},{"time":1788868080,"open":133234.93561233443,"high":133465.2979987576,"low":133135.81997120974,"close":133232.37441643374},{"time":1788868140,"open":133232.37441643374,"high":133499.29799824778,"low":133125.61968646708,"close":133247.50133230418},{"time":1788868200,"open":133247.5003310655,"high":133517.99699469615,"low":133162.4619701777,"close":133269.30132174573},{"time":1788868260,"open":133269.30132174573,"high":133499.29699511704,"low":133142.8447016009,"close":133245.89756066207},{"time":1788868320,"open":133245.89756066207,"high":133439.7969964563,"low":133149.7069026774,"close":133252.51032282802},{"time":1788868380,"open":133252.51032282802,"high":133512.89699481093,"low":133150.05882042646,"close":133272.0150695369},{"time":1788868440,"open":133272.0150695369,"high":133482.2969954997,"low":133093.89912154071,"close":133242.9477166377},{"time":1788868500,"open":133242.9447174858,"high":133458.49399203173,"low":133088.6580295318,"close":133212.3656663984},{"time":1788868560,"open":133212.3656663984,"high":133555.39398766952,"low":133183.9050167205,"close":133249.5528737938},{"time":1788868620,"open":133249.5528737938,"high":133500.99399011847,"low":133161.45600542973,"close":133284.22501176735},{"time":1788868680,"open":133284.22501176735,"high":133568.9939870573,"low":133178.71556573352,"close":133280.22706360635},{"time":1788868740,"open":133280.22706360635,"high":133551.99398782259,"low":133183.93977008972,"close":133280.21656839846},{"time":1788868800,"open":133280.224567451,"high":133477.20200206438,"low":133088.0133406543,"close":133198.4467615812},{"time":1788868860,"open":133198.4467615812,"high":133388.80200073845,"low":133002.40495499555,"close":133099.80695040093},{"time":1788868920,"open":133099.80695040093,"high":133314.0019996165,"low":132952.6443646691,"close":133042.60035436126},{"time":1788868980,"open":133042.60035436126,"high":133285.101999183,"low":132906.1361833971,"close":133015.2795896297}]},"pricing":{"AZN":"derived"},"outliers_excluded":8,"wicks_clipped":0}