{"as_of":"2026-09-08T06:18:43.591033+00:00","base":"BTC","window_minutes":1440,"series":{"BBD":[{"time":1788761880,"open":159485.7147280469,"high":159704.0,"low":159351.65175843454,"close":159485.7147280469},{"time":1788761940,"open":159485.7147280469,"high":159686.0,"low":159289.19334887728,"close":159428.2271279526},{"time":1788762000,"open":159428.2271279526,"high":159614.0,"low":159275.19350600647,"close":159383.4723855669},{"time":1788762060,"open":159383.4723855669,"high":159600.0,"low":159277.33932814308,"close":159391.82666682432},{"time":1788762120,"open":159391.82666682432,"high":159676.0,"low":159315.2377562858,"close":159441.24384282404},{"time":1788762180,"open":159441.24384282404,"high":159658.0,"low":159331.16914561,"close":159434.95919515635},{"time":1788762240,"open":159434.95919515635,"high":159682.0,"low":159347.15341842693,"close":159474.01782895793},{"time":1788762300,"open":159474.01782895793,"high":159694.0,"low":159299.91214804346,"close":159449.86756787982},{"time":1788762360,"open":159449.86756787982,"high":159718.0,"low":159315.267923704,"close":159476.3474127229},{"time":1788762420,"open":159476.3474127229,"high":159602.0,"low":159308.62096045548,"close":159412.4538548813},{"time":1788762480,"open":159412.4538548813,"high":159608.0,"low":159349.19456457233,"close":159384.11474121056},{"time":1788762540,"open":159384.11474121056,"high":159582.0,"low":159266.45838529532,"close":159380.08841409988},{"time":1788762600,"open":159380.08841409988,"high":159642.0,"low":159301.2770270427,"close":159418.10184302097},{"time":1788762660,"open":159418.10184302097,"high":159658.0,"low":159298.57590337395,"close":159415.70837457824},{"time":1788762720,"open":159415.70837457824,"high":159640.0,"low":159266.52021357886,"close":159407.9456228753},{"time":1788762780,"open":159407.9456228753,"high":159592.0,"low":159348.99609359293,"close":159384.29257164607},{"time":1788762840,"open":159384.29257164607,"high":159610.0,"low":159281.64795770324,"close":159389.3718348516},{"time":1788762900,"open":159389.3718348516,"high":159622.0,"low":159307.2447030708,"close":159424.69796042703},{"time":1788762960,"open":159424.69796042703,"high":159632.0,"low":159315.32585824796,"close":159439.02178602718},{"time":1788763020,"open":159439.02178602718,"high":159648.0,"low":159287.66752544136,"close":159419.4228680092},{"time":1788763080,"open":159419.4228680092,"high":159546.0,"low":159262.3686980088,"close":159374.1908922311},{"time":1788763140,"open":159374.1908922311,"high":159381.4,"low":159252.33382489107,"close":159370.91500033846},{"time":1788763200,"open":159370.92499887635,"high":159574.01001127894,"low":159278.09575910127,"close":159374.93918352528},{"time":1788763260,"open":159374.93918352528,"high":159606.01001328655,"low":159270.51736559143,"close":159399.9472773473},{"time":1788763320,"open":159399.9472773473,"high":159570.010011028,"low":159261.3973514344,"close":159374.5655529797},{"time":1788763380,"open":159374.5655529797,"high":159556.01001014968,"low":159191.1912277368,"close":159344.37460698735},{"time":1788763440,"open":159344.37460698735,"high":159524.01000814207,"low":159210.17802379554,"close":159325.40594544794},{"time":1788763500,"open":159325.3959497658,"high":159526.0,"low":159194.12558998674,"close":159320.40937993032},{"time":1788763560,"open":159320.40937993032,"high":159520.0,"low":159206.1151723232,"close":159314.45357285423},{"time":1788763620,"open":159314.45357285423,"high":159522.0,"low":159208.32847819515,"close":159324.9116363053},{"time":1788763680,"open":159324.9116363053,"high":159516.0,"low":159200.79137177355,"close":159316.22228162686},{"time":1788763740,"open":159316.22228162686,"high":159530.0,"low":159242.06695911047,"close":159337.20244343797},{"time":1788763800,"open":159337.20244343797,"high":159526.0,"low":159203.90273613398,"close":159320.34922565566},{"time":1788763860,"open":159320.34922565566,"high":159526.0,"low":159207.33615743683,"close":159325.02259272506},{"time":1788763920,"open":159325.02259272506,"high":159518.0,"low":159209.27420376337,"close":159321.98521401506},{"time":1788763980,"open":159321.98521401506,"high":159516.0,"low":159294.53135577912,"close":159316.70858571085},{"time":1788764040,"open":159316.70858571085,"high":159522.0,"low":159205.2586629729,"close":159319.95515532934},{"time":1788764100,"open":159319.96515391069,"high":159518.01001101022,"low":159300.3385998023,"close":159320.94826158506},{"time":1788764160,"open":159320.94826158506,"high":159526.0100115123,"low":159299.02140728364,"close":159323.37234696044},{"time":1788764220,"open":159323.37234696044,"high":159530.0100117633,"low":159202.92614301728,"close":159316.71382933666},{"time":1788764280,"open":159316.71382933666,"high":159526.0100115123,"low":159194.4364295953,"close":159299.83070015843},{"time":1788764340,"open":159299.83070015843,"high":159530.0100117633,"low":159214.75212588013,"close":159321.60981769316},{"time":1788764400,"open":159321.59981900858,"high":159480.0,"low":159171.07492213705,"close":159281.20796951657},{"time":1788764460,"open":159281.20796951657,"high":159470.0,"low":159164.65027970076,"close":159267.4236452873},{"time":1788764520,"open":159267.4236452873,"high":159504.0,"low":159110.66891132356,"close":159251.84475329175},{"time":1788764580,"open":159251.84475329175,"high":159464.0,"low":159081.0980454198,"close":159206.72301733316},{"time":1788764640,"open":159206.72301733316,"high":159428.0,"low":159076.53316467835,"close":159193.24334315167},{"time":1788764700,"open":159193.24334315167,"high":159396.0,"low":159081.94398644433,"close":159177.8530696746},{"time":1788764760,"open":159177.8530696746,"high":159464.0,"low":159058.13737537395,"close":159193.5520108743},{"time":1788764820,"open":159193.5520108743,"high":159595.12201403052,"low":159141.5388310231,"close":159210.4706513586},{"time":1788764880,"open":159210.4706513586,"high":159530.0,"low":159196.20283426018,"close":159311.3966479437},{"time":1788764940,"open":159311.3966479437,"high":159530.0,"low":159234.77337918003,"close":159327.9800658941},{"time":1788765000,"open":159327.9800658941,"high":159530.0,"low":159227.34634805404,"close":159338.44303643054},{"time":1788765060,"open":159338.44303643054,"high":159530.0,"low":159212.43242864273,"close":159307.91689568},{"time":1788765120,"open":159307.91689568,"high":159492.0,"low":159107.13361463335,"close":159255.95034260055},{"time":1788765180,"open":159255.95034260055,"high":159530.0,"low":159131.39478756615,"close":159278.4557604234},{"time":1788765240,"open":159278.4557604234,"high":159410.0,"low":159102.67327464276,"close":159227.0396251813},{"time":1788765300,"open":159227.0396251813,"high":159400.0,"low":159081.95074975395,"close":159188.18662031347},{"time":1788765360,"open":159188.18662031347,"high":159432.0,"low":159128.22172607383,"close":159226.23432522314},{"time":1788765420,"open":159226.23432522314,"high":159414.0,"low":159115.09305156142,"close":159211.73939157426},{"time":1788765480,"open":159211.73939157426,"high":159366.0,"low":159074.61985415238,"close":159174.6438926704},{"time":1788765540,"open":159174.6438926704,"high":159366.0,"low":159005.76299447392,"close":159133.10123142344},{"time":1788765600,"open":159133.10123142344,"high":159346.0,"low":159034.58999486608,"close":159083.24522117598},{"time":1788765660,"open":159083.24522117598,"high":159348.0,"low":159031.6267757776,"close":159133.01796806816},{"time":1788765720,"open":159133.01796806816,"high":159294.0,"low":158896.10120082836,"close":159025.0114093748},{"time":1788765780,"open":159025.0114093748,"high":159286.0,"low":158845.7027953003,"close":158975.5656098184},{"time":1788765840,"open":158975.5656098184,"high":159134.0,"low":158766.04469465482,"close":158855.40183049053},{"time":1788765900,"open":158855.40183049053,"high":159294.0,"low":158787.4472941438,"close":158966.54661542753},{"time":1788765960,"open":158966.54661542753,"high":159310.0,"low":158909.9415277981,"close":159044.84086815084},{"time":1788766020,"open":159044.84086815084,"high":159162.0,"low":158753.79294532439,"close":158853.17684914023},{"time":1788766080,"open":158853.17684914023,"high":159034.0,"low":158733.13675114425,"close":158823.5829348558},{"time":1788766140,"open":158823.5829348558,"high":159028.0,"low":158673.49101058327,"close":158811.3361096891},{"time":1788766200,"open":158811.32611291602,"high":159153.9899816571,"low":158677.2531185956,"close":158822.0566787587},{"time":1788766260,"open":158822.0566787587,"high":159165.98998090174,"low":158815.45793326825,"close":158940.90075277258},{"time":1788766320,"open":158940.90075277258,"high":159191.9899792651,"low":158840.35574516736,"close":158958.10117436113},{"time":1788766380,"open":158958.10117436113,"high":159107.9899845527,"low":158285.47080636537,"close":158614.8644907775},{"time":1788766440,"open":158614.8644907775,"high":158979.98999260998,"low":158479.57905651737,"close":158649.41936773583},{"time":1788766500,"open":158649.42935431728,"high":158866.0,"low":158346.9304051504,"close":158542.5719927695},{"time":1788766560,"open":158542.5719927695,"high":158818.0,"low":158339.36808189767,"close":158445.00493442695},{"time":1788766620,"open":158445.00493442695,"high":158750.0,"low":158389.88793269105,"close":158519.03850769336},{"time":1788766680,"open":158519.03850769336,"high":158792.0,"low":158414.55829290935,"close":158539.2304219456},{"time":1788766740,"open":158539.2304219456,"high":158730.0,"low":158313.39414641738,"close":158450.60529620663},{"time":1788766800,"open":158450.60529620663,"high":158630.0,"low":158128.0923445526,"close":158368.0013971468},{"time":1788766860,"open":158368.0013971468,"high":158550.0,"low":157947.63458596243,"close":158185.7326770256},{"time":1788766920,"open":158185.7326770256,"high":158782.0,"low":158037.98954583684,"close":158297.00323877245},{"time":1788766980,"open":158297.00323877245,"high":158812.0,"low":158297.00323877245,"close":158481.21262932388},{"time":1788767040,"open":158481.21262932388,"high":158812.0,"low":158420.1899205074,"close":158513.87510930348},{"time":1788767100,"open":158513.88510813875,"high":158964.01002722853,"low":158459.29445048847,"close":158633.48845487548},{"time":1788767160,"open":158633.48845487548,"high":158928.0100249577,"low":158487.35392602204,"close":158603.63980252258},{"time":1788767220,"open":158603.63980252258,"high":158918.0100243269,"low":158512.7852922545,"close":158641.73727805042},{"time":1788767280,"open":158641.73727805042,"high":158954.01002659774,"low":158520.6873229277,"close":158639.52681457184},{"time":1788767340,"open":158639.52681457184,"high":158936.01002546234,"low":158559.0141178362,"close":158679.32156877939},{"time":1788767400,"open":158679.3115595086,"high":158952.0,"low":158523.6658032239,"close":158651.35045782654},{"time":1788767460,"open":158651.35045782654,"high":158982.0,"low":158517.23365362282,"close":158670.50904948928},{"time":1788767520,"open":158670.50904948928,"high":159070.0,"low":158600.28273026363,"close":158724.0973613844},{"time":1788767580,"open":158724.0973613844,"high":159030.0,"low":158593.2007696859,"close":158730.56324064406},{"time":1788767640,"open":158730.56324064406,"high":158944.0,"low":158549.53042224882,"close":158657.48348991582},{"time":1788767700,"open":158657.48348991582,"high":159058.0,"low":158566.75116100613,"close":158708.41839404637},{"time":1788767760,"open":158708.41839404637,"high":159046.0,"low":158610.96927955537,"close":158737.7961906058},{"time":1788767820,"open":158737.7961906058,"high":159028.0,"low":158663.7966794451,"close":158740.29812162538},{"time":1788767880,"open":158740.29812162538,"high":159020.0,"low":158663.378628735,"close":158748.28421766605},{"time":1788767940,"open":158748.28421766605,"high":159080.0,"low":158658.6948642759,"close":158765.94445101338},{"time":1788768000,"open":158765.95445042793,"high":159154.0100238551,"low":158677.11523449983,"close":158787.75314094554},{"time":1788768060,"open":158787.75314094554,"high":159046.01001705305,"low":158696.6649519255,"close":158789.7731383319},{"time":1788768120,"open":158789.7731383319,"high":159094.01002007618,"low":158692.5458773559,"close":158802.39248251967},{"time":1788768180,"open":158802.39248251967,"high":159136.01002272143,"low":158737.1537174099,"close":158853.7983784957},{"time":1788768240,"open":158853.7983784957,"high":159158.01002410706,"low":158739.52173904958,"close":158860.26613612007},{"time":1788768300,"open":158860.25613076557,"high":159142.0,"low":158739.9036859335,"close":158857.82318617203},{"time":1788768360,"open":158857.82318617203,"high":159210.0,"low":158771.6200758926,"close":158903.1584099909},{"time":1788768420,"open":158903.1584099909,"high":159152.0,"low":158801.71221292365,"close":158885.83029669407},{"time":1788768480,"open":158885.83029669407,"high":159184.0,"low":158822.5380969642,"close":158923.76349740668},{"time":1788768540,"open":158923.76349740668,"high":159228.0,"low":158831.84571601555,"close":158956.49692405204},{"time":1788768600,"open":158956.49692405204,"high":159228.0,"low":158840.48614503068,"close":158957.88678109684},{"time":1788768660,"open":158957.88678109684,"high":159240.0,"low":158839.9641661109,"close":158945.273206822},{"time":1788768720,"open":158945.273206822,"high":159210.0,"low":158819.5940051841,"close":158916.42164681424},{"time":1788768780,"open":158916.42164681424,"high":159138.0,"low":158839.23229263021,"close":158914.5689056081},{"time":1788768840,"open":158914.5689056081,"high":159186.0,"low":158817.1016111253,"close":158911.09464046394},{"time":1788768900,"open":158911.09464046394,"high":159172.0,"low":158803.81821197303,"close":158899.82641501605},{"time":1788768960,"open":158899.82641501605,"high":159182.0,"low":158802.3826296398,"close":158916.36498741398},{"time":1788769020,"open":158916.36498741398,"high":159136.0,"low":158834.2338659533,"close":158911.6294249714},{"time":1788769080,"open":158911.6294249714,"high":159174.0,"low":158832.9110166035,"close":158904.63165440352},{"time":1788769140,"open":158904.63165440352,"high":159268.0,"low":158818.31255225858,"close":158944.36002133787},{"time":1788769200,"open":158944.36002133787,"high":159230.0,"low":158828.73207370847,"close":158959.28121951336},{"time":1788769260,"open":158959.28121951336,"high":159120.0,"low":158821.62871296002,"close":158902.50405901932},{"time":1788769320,"open":158902.50405901932,"high":159164.0,"low":158812.0244122607,"close":158886.8651593514},{"time":1788769380,"open":158886.8651593514,"high":159202.0,"low":158842.41900498723,"close":158930.0727597509},{"time":1788769440,"open":158930.0727597509,"high":159184.0,"low":158813.44202550163,"close":158905.14065203842},{"time":1788769500,"open":158905.14065203842,"high":159172.0,"low":158804.8617529374,"close":158890.41015174217},{"time":1788769560,"open":158890.41015174217,"high":159286.0,"low":158826.55239900548,"close":158931.42446676904},{"time":1788769620,"open":158931.42446676904,"high":159272.0,"low":158855.97669496818,"close":158957.96907129107},{"time":1788769680,"open":158957.96907129107,"high":159218.0,"low":158804.251006926,"close":158923.12853764748},{"time":1788769740,"open":158923.12853764748,"high":159144.0,"low":158808.46170451742,"close":158890.98807010014},{"time":1788769800,"open":158890.98807010014,"high":159220.0,"low":158832.89467225314,"close":158918.34184067932},{"time":1788769860,"open":158918.34184067932,"high":159170.0,"low":158847.98803082496,"close":158934.08449352637},{"time":1788769920,"open":158934.08449352637,"high":159264.0,"low":158883.90040813753,"close":158991.80893177597},{"time":1788769980,"open":158991.80893177597,"high":159276.0,"low":158831.75440019573,"close":158949.3502225106},{"time":1788770040,"open":158949.3502225106,"high":159254.0,"low":158885.3123227848,"close":158955.41209600322},{"time":1788770100,"open":158955.41209600322,"high":159228.0,"low":158880.89423156972,"close":158975.522164396},{"time":1788770160,"open":158975.522164396,"high":159198.0,"low":158799.77075155082,"close":158906.89690195143},{"time":1788770220,"open":158906.89690195143,"high":159130.0,"low":158753.60453467874,"close":158846.62788849036},{"time":1788770280,"open":158846.62788849036,"high":159158.0,"low":158757.28289626018,"close":158849.2807400551},{"time":1788770340,"open":158849.2807400551,"high":159168.0,"low":158749.75977626367,"close":158853.6629048121},{"time":1788770400,"open":158853.6629048121,"high":159224.0,"low":158774.69418529043,"close":158885.22744857534},{"time":1788770460,"open":158885.22744857534,"high":159188.0,"low":158831.15075781845,"close":158916.44652663296},{"time":1788770520,"open":158916.44652663296,"high":159222.0,"low":158839.49642663842,"close":158924.05493949263},{"time":1788770580,"open":158924.05493949263,"high":158967.64236352412,"low":158838.2343864181,"close":158921.43857019782},{"time":1788770640,"open":158921.43857019782,"high":158939.84,"low":158850.85856769784,"close":158921.28795977612},{"time":1788770700,"open":158921.28795977612,"high":159156.0,"low":158822.317581999,"close":158917.8271892375},{"time":1788770760,"open":158917.8271892375,"high":159188.0,"low":158825.3880818011,"close":158911.76973815152},{"time":1788770820,"open":158911.76973815152,"high":159214.0,"low":158838.10428249894,"close":158932.1439562689},{"time":1788770880,"open":158932.1439562689,"high":158971.3390463695,"low":158868.07532148526,"close":158942.26975594938},{"time":1788770940,"open":158942.26975594938,"high":159164.0,"low":158731.68124344773,"close":158878.96093258477},{"time":1788771000,"open":158878.96093258477,"high":159174.0,"low":158762.98602955384,"close":158876.0291182275},{"time":1788771060,"open":158876.0291182275,"high":159116.0,"low":158766.48536708023,"close":158870.049073338},{"time":1788771120,"open":158870.049073338,"high":159164.0,"low":158745.44850113522,"close":158860.9599703525},{"time":1788771180,"open":158860.9599703525,"high":159140.0,"low":158706.27065591523,"close":158815.2556120849},{"time":1788771240,"open":158815.2556120849,"high":159106.0,"low":158746.62126352714,"close":158837.85735105726},{"time":1788771300,"open":158837.85735105726,"high":159146.0,"low":158744.26453131545,"close":158858.49959208744},{"time":1788771360,"open":158858.49959208744,"high":159164.0,"low":158760.08488906486,"close":158858.86388451053},{"time":1788771420,"open":158858.86388451053,"high":159102.0,"low":158764.62084419944,"close":158859.63219202904},{"time":1788771480,"open":158859.63219202904,"high":159170.0,"low":158767.68204652777,"close":158874.75142687527},{"time":1788771540,"open":158874.75142687527,"high":159128.0,"low":158753.21455668018,"close":158859.8707809721},{"time":1788771600,"open":158859.8707809721,"high":159160.0,"low":158760.5554603555,"close":158860.54674594218},{"time":1788771660,"open":158860.54674594218,"high":159082.0,"low":158765.34695341176,"close":158860.15410972945},{"time":1788771720,"open":158860.15410972945,"high":159116.0,"low":158759.9901321005,"close":158864.4768472839},{"time":1788771780,"open":158864.4768472839,"high":159258.80169440425,"low":158768.15658260754,"close":158875.4396654317},{"time":1788771840,"open":158875.4396654317,"high":159200.0,"low":158766.03197080598,"close":158876.33918049626},{"time":1788771900,"open":158876.34917862594,"high":159104.01001245642,"low":158736.40367156535,"close":158832.09477492567},{"time":1788771960,"open":158832.09477492567,"high":159094.0100118271,"low":158728.37883539806,"close":158829.9726349553},{"time":1788772020,"open":158829.9726349553,"high":159170.01001660983,"low":158715.14794224274,"close":158811.0564513114},{"time":1788772080,"open":158811.0564513114,"high":159399.29653712368,"low":158784.6822230959,"close":158906.42140107125},{"time":1788772140,"open":158906.42140107125,"high":159324.01002630108,"low":158866.4733980736,"close":158998.7610299839},{"time":1788772200,"open":158998.76102461692,"high":159252.01001639458,"low":158930.92141770734,"close":159021.89626732844},{"time":1788772260,"open":159021.89626732844,"high":159350.01002255845,"low":158936.53866156086,"close":159043.4927662956},{"time":1788772320,"open":159043.4927662956,"high":159284.01001840728,"low":158887.64100740416,"close":158999.20759586146},{"time":1788772380,"open":158999.20759586146,"high":159328.01002117473,"low":158913.9830320037,"close":159027.5273259809},{"time":1788772440,"open":159027.5273259809,"high":159272.01001765253,"low":158931.78863492585,"close":159039.41118433676},{"time":1788772500,"open":159039.4011813139,"high":159250.0,"low":158927.6979479416,"close":159013.73759560127},{"time":1788772560,"open":159013.73759560127,"high":159328.0,"low":158909.4987615584,"close":159024.94546971034},{"time":1788772620,"open":159024.94546971034,"high":159278.0,"low":158899.97421993906,"close":159004.71656316132},{"time":1788772680,"open":159004.71656316132,"high":159282.0,"low":158940.4550156268,"close":159034.63279688262},{"time":1788772740,"open":159034.63279688262,"high":159280.0,"low":158927.7091646715,"close":159020.56802968963},{"time":1788772800,"open":159020.56802968963,"high":159246.0,"low":158909.0938335031,"close":159012.46574046352},{"time":1788772860,"open":159012.46574046352,"high":159240.0,"low":158865.60994936834,"close":158981.35592119375},{"time":1788772920,"open":158981.35592119375,"high":159170.0,"low":158853.4534908649,"close":158952.74936126292},{"time":1788772980,"open":158952.74936126292,"high":159170.0,"low":158855.97585818026,"close":158953.17686350615},{"time":1788773040,"open":158953.17686350615,"high":159200.0,"low":158789.26404020056,"close":158925.61936664258},{"time":1788773100,"open":158925.62936263852,"high":159120.01000822196,"low":158765.38093083244,"close":158826.39546039447},{"time":1788773160,"open":158826.39546039447,"high":159162.01001086363,"low":158740.80856521893,"close":158861.0626347011},{"time":1788773220,"open":158861.0626347011,"high":159220.01001451167,"low":158810.46997745294,"close":158927.32175378976},{"time":1788773280,"open":158927.32175378976,"high":159214.01001413428,"low":158859.66534463043,"close":158967.5943114146},{"time":1788773340,"open":158967.5943114146,"high":159204.01001350532,"low":158845.83824626615,"close":158897.60583342012},{"time":1788773400,"open":158897.5958391868,"high":159198.0,"low":158787.21483214773,"close":158920.6393600808},{"time":1788773460,"open":158920.6393600808,"high":159154.0,"low":158770.8693909517,"close":158881.04614879657},{"time":1788773520,"open":158881.04614879657,"high":159140.0,"low":158777.76537643748,"close":158894.4416313997},{"time":1788773580,"open":158894.4416313997,"high":159130.0,"low":158786.9352409699,"close":158898.71443565888},{"time":1788773640,"open":158898.71443565888,"high":159110.0,"low":158703.8214322543,"close":158842.64051037494},{"time":1788773700,"open":158842.65050573353,"high":159050.0100084069,"low":158665.28751640374,"close":158774.92239209852},{"time":1788773760,"open":158774.92239209852,"high":159096.99014411654,"low":158634.62177029066,"close":158752.40718952852},{"time":1788773820,"open":158752.40718952852,"high":158958.01000261772,"low":158535.70143309177,"close":158686.14228287956},{"time":1788773880,"open":158686.14228287956,"high":158980.01000400208,"low":158547.36161199087,"close":158665.54789257946},{"time":1788773940,"open":158665.54789257946,"high":159004.01000551233,"low":158594.28157372103,"close":158703.78659477097},{"time":1788774000,"open":158703.76661048035,"high":158999.989983669,"low":158643.13737641403,"close":158739.379099169},{"time":1788774060,"open":158739.379099169,"high":159005.98998329102,"low":158651.85768917654,"close":158759.91354956897},{"time":1788774120,"open":158759.91354956897,"high":158979.9899849289,"low":158628.77438853026,"close":158740.5502173135},{"time":1788774180,"open":158740.5502173135,"high":158979.9899849289,"low":158637.05412400467,"close":158742.47944929442},{"time":1788774240,"open":158742.47944929442,"high":158989.98998429894,"low":158657.0184738733,"close":158755.39605775286},{"time":1788774300,"open":158755.4160574112,"high":158970.01001225127,"low":158643.45207316903,"close":158748.12301870936},{"time":1788774360,"open":158748.12301870936,"high":159084.0100194312,"low":158633.32819266734,"close":158753.15274100774},{"time":1788774420,"open":158753.15274100774,"high":159060.01001791965,"low":158653.25209818152,"close":158771.0175888719},{"time":1788774480,"open":158771.0175888719,"high":158872.06587883565,"low":158709.07579196832,"close":158803.30792230828},{"time":1788774540,"open":158803.30792230828,"high":159040.01001666,"low":158706.277233193,"close":158805.17525178636},{"time":1788774600,"open":158805.17524748197,"high":159098.01001600063,"low":158705.82844811503,"close":158817.1798828539},{"time":1788774660,"open":158817.1798828539,"high":159142.01001877064,"low":158632.44173076647,"close":158825.15020282575},{"time":1788774720,"open":158825.15020282575,"high":158942.01000617965,"low":158565.76064255426,"close":158701.2915978126},{"time":1788774780,"open":158701.2915978126,"high":158950.0100066833,"low":158542.36761042417,"close":158646.6774016732},{"time":1788774840,"open":158646.6774016732,"high":158934.010005676,"low":158510.54830330794,"close":158610.56359289587},{"time":1788774900,"open":158610.5536075824,"high":158920.0,"low":158524.99758391033,"close":158633.55703758277},{"time":1788774960,"open":158633.55703758277,"high":158898.0,"low":158547.94491580842,"close":158647.0151671879},{"time":1788775020,"open":158647.0151671879,"high":158952.0,"low":158550.16568149632,"close":158660.23617394184},{"time":1788775080,"open":158660.23617394184,"high":158898.0,"low":158529.7026315782,"close":158666.1446790336},{"time":1788775140,"open":158666.1446790336,"high":158884.0,"low":158500.72466945066,"close":158593.53515662576},{"time":1788775200,"open":158593.53515662576,"high":158980.0,"low":158505.1108714168,"close":158685.19792419247},{"time":1788775260,"open":158685.19792419247,"high":159000.0,"low":158558.29257079939,"close":158697.36858803334},{"time":1788775320,"open":158697.36858803334,"high":158964.0,"low":158559.4933299461,"close":158674.38034479404},{"time":1788775380,"open":158674.38034479404,"high":159010.0,"low":158579.34400223047,"close":158708.77810326518},{"time":1788775440,"open":158708.77810326518,"high":159000.0,"low":158663.29406355091,"close":158764.5129204883},{"time":1788775500,"open":158764.5129204883,"high":158996.0,"low":158649.9089007338,"close":158759.23235966515},{"time":1788775560,"open":158759.23235966515,"high":159056.0,"low":158644.43974115673,"close":158765.81400175445},{"time":1788775620,"open":158765.81400175445,"high":159006.0,"low":158634.53735309778,"close":158762.2312657531},{"time":1788775680,"open":158762.2312657531,"high":159008.0,"low":158566.22277968988,"close":158719.39373544412},{"time":1788775740,"open":158719.39373544412,"high":159000.0,"low":158523.79622575294,"close":158620.67351440445},{"time":1788775800,"open":158620.67351440445,"high":158924.0,"low":158551.35939982947,"close":158672.62447447263},{"time":1788775860,"open":158672.62447447263,"high":158962.0,"low":158586.88370667328,"close":158683.89269868418},{"time":1788775920,"open":158683.89269868418,"high":159058.0,"low":158617.93327161303,"close":158757.0454570433},{"time":1788775980,"open":158757.0454570433,"high":158962.0,"low":158606.56691968767,"close":158686.07485430044},{"time":1788776040,"open":158686.07485430044,"high":158954.0,"low":158616.83652585334,"close":158733.90878777116},{"time":1788776100,"open":158733.91878600934,"high":158996.01001474663,"low":158592.80672599276,"close":158733.64967298653},{"time":1788776160,"open":158733.64967298653,"high":159012.0100157544,"low":158609.09799172488,"close":158699.76429386873},{"time":1788776220,"open":158699.76429386873,"high":159141.34593871416,"low":158629.1590036805,"close":158769.48480587648},{"time":1788776280,"open":158769.48480587648,"high":159082.01002016355,"low":158667.1987429643,"close":158793.30377578802},{"time":1788776340,"open":158793.30377578802,"high":159040.01001751807,"low":158673.73992162096,"close":158751.41384908714},{"time":1788776400,"open":158751.41384550088,"high":159054.01001480682,"low":158681.61113286542,"close":158812.7091949515},{"time":1788776460,"open":158812.7091949515,"high":159060.01001518458,"low":158683.59778417784,"close":158825.01018506126},{"time":1788776520,"open":158825.01018506126,"high":159030.01001329566,"low":158676.6980723221,"close":158815.35401707585},{"time":1788776580,"open":158815.35401707585,"high":159046.0100143031,"low":158674.94457409246,"close":158802.05970554182},{"time":1788776640,"open":158802.05970554182,"high":159028.01001316973,"low":158597.2384944847,"close":158783.4214799675},{"time":1788776700,"open":158783.42147804788,"high":159074.01001414296,"low":158611.62118283502,"close":158826.56114729657},{"time":1788776760,"open":158826.56114729657,"high":159094.010015402,"low":158585.4682969979,"close":158734.21895751616},{"time":1788776820,"open":158734.21895751616,"high":159062.0100133875,"low":158672.7333035285,"close":158792.36024659834},{"time":1788776880,"open":158792.36024659834,"high":159060.0100132616,"low":158702.62893426648,"close":158834.59001188527},{"time":1788776940,"open":158834.59001188527,"high":159058.0100131357,"low":158688.88074027476,"close":158832.48707541937},{"time":1788777000,"open":158832.47707648095,"high":159036.0,"low":158685.6776536848,"close":158819.70500641005},{"time":1788777060,"open":158819.70500641005,"high":159052.0,"low":158701.80629657343,"close":158828.6013892242},{"time":1788777120,"open":158828.6013892242,"high":159030.0,"low":158694.35850893016,"close":158820.97749274902},{"time":1788777180,"open":158820.97749274902,"high":159030.0,"low":158667.12993390783,"close":158806.00274594795},{"time":1788777240,"open":158806.00274594795,"high":159080.0,"low":158657.21463360518,"close":158805.16441466013},{"time":1788777300,"open":158805.1744129479,"high":159048.01001357657,"low":158676.07932177093,"close":158815.41376575295},{"time":1788777360,"open":158815.41376575295,"high":159028.01001231736,"low":158625.51586878687,"close":158781.4996353126},{"time":1788777420,"open":158781.4996353126,"high":159082.01001571718,"low":158626.5819815904,"close":158786.4483625402},{"time":1788777480,"open":158786.4483625402,"high":159052.0100138284,"low":158660.13419850546,"close":158752.56105819033},{"time":1788777540,"open":158752.56105819033,"high":159026.01001219146,"low":158655.17959915425,"close":158791.93276873048},{"time":1788777600,"open":158791.9227712764,"high":159064.0,"low":158664.6840945267,"close":158821.55980181508},{"time":1788777660,"open":158821.55980181508,"high":159074.0,"low":158708.0751055048,"close":158841.21357361917},{"time":1788777720,"open":158841.21357361917,"high":159080.0,"low":158706.35006712834,"close":158846.4786279273},{"time":1788777780,"open":158846.4786279273,"high":159092.0,"low":158716.2073178866,"close":158849.84595837558},{"time":1788777840,"open":158849.84595837558,"high":159106.0,"low":158718.96431077455,"close":158859.713065793},{"time":1788777900,"open":158859.72306399007,"high":159112.0100140753,"low":158729.47944743387,"close":158884.12323215828},{"time":1788777960,"open":158884.12323215828,"high":159098.01001319417,"low":158644.56998465591,"close":158875.8230363486},{"time":1788778020,"open":158875.8230363486,"high":159056.01001055082,"low":158690.35269116747,"close":158832.9712066682},{"time":1788778080,"open":158832.9712066682,"high":159024.01000853683,"low":158655.71523060638,"close":158798.08751315458},{"time":1788778140,"open":158798.08751315458,"high":159010.0100076557,"low":158643.68276795157,"close":158768.70330957288},{"time":1788778200,"open":158768.69331710436,"high":159026.0,"low":158644.43141265487,"close":158776.46187840909},{"time":1788778260,"open":158776.46187840909,"high":159142.0,"low":158662.37462901132,"close":158858.21557314057},{"time":1788778320,"open":158858.21557314057,"high":159068.0,"low":158666.72764161788,"close":158834.69503023644},{"time":1788778380,"open":158834.69503023644,"high":159076.0,"low":158702.8286213494,"close":158838.20024840577},{"time":1788778440,"open":158838.20024840577,"high":159068.0,"low":158670.4345797025,"close":158814.66931559992},{"time":1788778500,"open":158814.66931559992,"high":159070.0,"low":158612.93987077533,"close":158776.78945798878},{"time":1788778560,"open":158776.78945798878,"high":158998.0,"low":158534.6272764781,"close":158726.00306133978},{"time":1788778620,"open":158726.00306133978,"high":158930.0,"low":158548.1963370226,"close":158686.61843644312},{"time":1788778680,"open":158686.61843644312,"high":158908.0,"low":158561.40830963504,"close":158704.1191405325},{"time":1788778740,"open":158704.1191405325,"high":158926.0,"low":158564.65768263143,"close":158706.25050850442},{"time":1788778800,"open":158706.25050850442,"high":158928.0,"low":158543.16883831087,"close":158703.76337832032},{"time":1788778860,"open":158703.76337832032,"high":159006.0,"low":158539.31032111455,"close":158711.6196762644},{"time":1788778920,"open":158711.6196762644,"high":158912.0,"low":158513.6687057567,"close":158673.45152587304},{"time":1788778980,"open":158673.45152587304,"high":158854.0,"low":158443.30060410892,"close":158622.9960816796},{"time":1788779040,"open":158622.9960816796,"high":158862.0,"low":158449.3898442619,"close":158597.62063990283},{"time":1788779100,"open":158597.62063990283,"high":158878.0,"low":158474.28382288,"close":158627.054832968},{"time":1788779160,"open":158627.054832968,"high":158868.0,"low":158461.76741981876,"close":158629.6533285266},{"time":1788779220,"open":158629.6533285266,"high":158842.0,"low":158439.6274628303,"close":158607.40834137573},{"time":1788779280,"open":158607.40834137573,"high":158830.0,"low":158379.01414243627,"close":158571.41604127554},{"time":1788779340,"open":158571.41604127554,"high":158852.0,"low":158399.2638535307,"close":158573.07549712862},{"time":1788779400,"open":158573.07549712862,"high":158880.0,"low":158446.6617795038,"close":158606.2478624867},{"time":1788779460,"open":158606.2478624867,"high":158982.0,"low":158459.13514686952,"close":158692.00671584829},{"time":1788779520,"open":158692.00671584829,"high":158988.0,"low":158606.8395038412,"close":158749.91453838366},{"time":1788779580,"open":158749.91453838366,"high":158984.0,"low":158604.14363025845,"close":158751.17784566333},{"time":1788779640,"open":158751.17784566333,"high":159042.0,"low":158615.96949389912,"close":158779.32054611229},{"time":1788779700,"open":158779.32054611229,"high":159018.0,"low":158606.7510697209,"close":158774.26696441026},{"time":1788779760,"open":158774.26696441026,"high":158801.4,"low":158617.42747404962,"close":158771.05262085126},{"time":1788779820,"open":158771.05262085126,"high":159016.0,"low":158626.3870941698,"close":158732.7008664336},{"time":1788779880,"open":158732.7008664336,"high":159020.0,"low":158648.2464135387,"close":158798.6779088972},{"time":1788779940,"open":158798.6779088972,"high":159086.0,"low":158657.57947083208,"close":158819.53120783484},{"time":1788780000,"open":158819.52120821443,"high":159097.9899828466,"low":158702.36490802068,"close":158843.4784228429},{"time":1788780060,"open":158843.4784228429,"high":159153.98997932073,"low":158711.78733697376,"close":158850.8819709776},{"time":1788780120,"open":158850.8819709776,"high":159131.9899807059,"low":158744.03909515296,"close":158896.14363268178},{"time":1788780180,"open":158896.14363268178,"high":159107.98998221697,"low":158733.6661731877,"close":158767.65893872848},{"time":1788780240,"open":158767.65893872848,"high":159107.98998221697,"low":158726.7467435437,"close":158780.09935405222},{"time":1788780300,"open":158780.10935119053,"high":159102.0,"low":158746.77047435302,"close":158874.79900832754},{"time":1788780360,"open":158874.79900832754,"high":159142.0,"low":158745.2944512458,"close":158893.11972148917},{"time":1788780420,"open":158893.11972148917,"high":159112.0,"low":158845.21735906258,"close":158887.7235313601},{"time":1788780480,"open":158887.7235313601,"high":159086.0,"low":158722.9623313928,"close":158869.61592442467},{"time":1788780540,"open":158869.61592442467,"high":159086.0,"low":158843.69359638385,"close":158871.74912714283},{"time":1788780600,"open":158871.74912714283,"high":159152.0,"low":158755.6068367819,"close":158885.84947866973},{"time":1788780660,"open":158885.84947866973,"high":159110.0,"low":158690.19608768765,"close":158851.75061284204},{"time":1788780720,"open":158851.75061284204,"high":159158.0,"low":158711.1377535898,"close":158888.25605693643},{"time":1788780780,"open":158888.25605693643,"high":159134.0,"low":158748.5791223816,"close":158892.47395908163},{"time":1788780840,"open":158892.47395908163,"high":159116.0,"low":158745.41737331086,"close":158883.76719458285},{"time":1788780900,"open":158883.77719181599,"high":159132.01001285238,"low":158751.55407999142,"close":158868.83173820548},{"time":1788780960,"open":158868.83173820548,"high":159092.0100103355,"low":158682.2729579554,"close":158756.63410705645},{"time":1788781020,"open":158756.63410705645,"high":159106.01001121642,"low":158679.54486903202,"close":158809.50054553765},{"time":1788781080,"open":158809.50054553765,"high":159026.01000618268,"low":158667.83871027836,"close":158726.6901427928},{"time":1788781140,"open":158726.6901427928,"high":159040.01000706357,"low":158669.17881301045,"close":158800.05758859956},{"time":1788781200,"open":158800.0475966342,"high":159050.0,"low":158659.5147733171,"close":158799.272031057},{"time":1788781260,"open":158799.272031057,"high":159044.0,"low":158698.41808815498,"close":158824.49004892682},{"time":1788781320,"open":158824.49004892682,"high":159090.0,"low":158697.23239444898,"close":158818.747162818},{"time":1788781380,"open":158818.747162818,"high":159054.0,"low":158667.93043151533,"close":158797.9725659977},{"time":1788781440,"open":158797.9725659977,"high":159028.0,"low":158659.76720865385,"close":158793.19300522562},{"time":1788781500,"open":158793.19300522562,"high":159054.0,"low":158665.1916804076,"close":158800.2482098468},{"time":1788781560,"open":158800.2482098468,"high":159014.0,"low":158643.57536495526,"close":158794.64031248988},{"time":1788781620,"open":158794.64031248988,"high":159092.0,"low":158642.6683764436,"close":158791.96568963138},{"time":1788781680,"open":158791.96568963138,"high":159118.0,"low":158620.36592695018,"close":158751.43856996967},{"time":1788781740,"open":158751.43856996967,"high":159062.0,"low":158646.49403339543,"close":158809.93093718158},{"time":1788781800,"open":158809.93093718158,"high":159010.0,"low":158642.8720041719,"close":158781.8598843387},{"time":1788781860,"open":158781.8598843387,"high":159028.0,"low":158641.1899677226,"close":158777.97456083744},{"time":1788781920,"open":158777.97456083744,"high":159052.0,"low":158576.62350075546,"close":158750.3478343217},{"time":1788781980,"open":158750.3478343217,"high":159052.0,"low":158616.31030480802,"close":158795.63885753238},{"time":1788782040,"open":158795.63885753238,"high":159046.0,"low":158666.5594903087,"close":158825.63756973614},{"time":1788782100,"open":158825.6275709765,"high":159015.98998925622,"low":158670.22459971925,"close":158805.41951552304},{"time":1788782160,"open":158805.41951552304,"high":159041.98998761942,"low":158642.71813151176,"close":158770.55584143984},{"time":1788782220,"open":158770.55584143984,"high":158991.98999076712,"low":158615.18106442573,"close":158764.28867240527},{"time":1788782280,"open":158764.28867240527,"high":159073.9899856049,"low":158613.382213847,"close":158781.7483546489},{"time":1788782340,"open":158781.7483546489,"high":159029.98998837487,"low":158676.8298228712,"close":158836.60621363934},{"time":1788782400,"open":158836.61621309014,"high":159062.0,"low":158683.55653955205,"close":158828.42673715102},{"time":1788782460,"open":158828.42673715102,"high":159054.0,"low":158660.19762699024,"close":158816.36454100828},{"time":1788782520,"open":158816.36454100828,"high":159056.0,"low":158653.24083535443,"close":158814.75450999953},{"time":1788782580,"open":158814.75450999953,"high":159018.0,"low":158634.55502563287,"close":158799.66395463038},{"time":1788782640,"open":158799.66395463038,"high":159034.0,"low":158653.6768374566,"close":158797.94442451553},{"time":1788782700,"open":158797.94442451553,"high":159056.0,"low":158659.20982961133,"close":158809.01409425298},{"time":1788782760,"open":158809.01409425298,"high":159178.0,"low":158685.88297403493,"close":158882.37604131477},{"time":1788782820,"open":158882.37604131477,"high":159196.0,"low":158780.0655020951,"close":158947.43236796305},{"time":1788782880,"open":158947.43236796305,"high":159180.0,"low":158820.05358303187,"close":158958.837300158},{"time":1788782940,"open":158958.837300158,"high":159164.0,"low":158783.69203609313,"close":158931.32765100623},{"time":1788783000,"open":158931.32765100623,"high":159144.0,"low":158777.84885681857,"close":158924.0439070929},{"time":1788783060,"open":158924.0439070929,"high":159128.0,"low":158750.14886958717,"close":158906.33299372444},{"time":1788783120,"open":158906.33299372444,"high":159100.0,"low":158732.8341826624,"close":158877.91574820553},{"time":1788783180,"open":158877.91574820553,"high":159110.0,"low":158714.48610561478,"close":158796.1486436392},{"time":1788783240,"open":158796.1486436392,"high":159078.0,"low":158670.1596947923,"close":158855.0810265791},{"time":1788783300,"open":158855.09102304134,"high":159052.01000885398,"low":158673.96806058596,"close":158832.2536051712},{"time":1788783360,"open":158832.2536051712,"high":159046.0100084764,"low":158659.3311795348,"close":158806.46714022566},{"time":1788783420,"open":158806.46714022566,"high":159028.0100073437,"low":158661.0104368351,"close":158804.31114086483},{"time":1788783480,"open":158804.31114086483,"high":159032.0100075954,"low":158668.54926815155,"close":158813.15225263737},{"time":1788783540,"open":158813.15225263737,"high":159160.01001565022,"low":158671.56017505293,"close":158891.11852152707},{"time":1788783600,"open":158891.1085227977,"high":159180.0,"low":158793.1238651413,"close":158948.25501938775},{"time":1788783660,"open":158948.25501938775,"high":159262.0,"low":158812.5611598853,"close":158979.0766597443},{"time":1788783720,"open":158979.0766597443,"high":159190.0,"low":158812.84053010665,"close":158970.28259519135},{"time":1788783780,"open":158970.28259519135,"high":159174.0,"low":158775.6533020685,"close":158937.61770506983},{"time":1788783840,"open":158937.61770506983,"high":159166.0,"low":158785.30504429512,"close":158940.4595441263},{"time":1788783900,"open":158940.4595441263,"high":159200.0,"low":158806.85681348314,"close":158962.46348464236},{"time":1788783960,"open":158962.46348464236,"high":159388.27613601153,"low":158845.20280204815,"close":159014.89564318449},{"time":1788784020,"open":159014.89564318449,"high":159254.0,"low":158858.54024739657,"close":159005.5287490677},{"time":1788784080,"open":159005.5287490677,"high":159270.0,"low":158888.5848414399,"close":159028.89278002846},{"time":1788784140,"open":159028.89278002846,"high":159246.0,"low":158884.56849267535,"close":159027.82198044832},{"time":1788784200,"open":159027.82198044832,"high":159244.0,"low":158857.2190429298,"close":159006.30984577182},{"time":1788784260,"open":159006.30984577182,"high":159232.0,"low":158858.76252912547,"close":159010.10634917088},{"time":1788784320,"open":159010.10634917088,"high":159244.0,"low":158839.81674540864,"close":158999.2618857637},{"time":1788784380,"open":158999.2618857637,"high":159218.0,"low":158842.64392576306,"close":158988.83872666943},{"time":1788784440,"open":158988.83872666943,"high":159248.0,"low":158823.71820663507,"close":158986.8293162488},{"time":1788784500,"open":158986.8293162488,"high":159238.0,"low":158824.87352854543,"close":158993.46512412396},{"time":1788784560,"open":158993.46512412396,"high":159194.0,"low":158826.69261713818,"close":158977.90773419163},{"time":1788784620,"open":158977.90773419163,"high":159190.0,"low":158812.0397016831,"close":158974.7438730506},{"time":1788784680,"open":158974.7438730506,"high":159180.0,"low":158791.68186066518,"close":158959.41631575683},{"time":1788784740,"open":158959.41631575683,"high":159160.0,"low":158753.6521404642,"close":158876.4501326658},{"time":1788784800,"open":158876.4501326658,"high":159112.0,"low":158754.92583506176,"close":158896.73814082332},{"time":1788784860,"open":158896.73814082332,"high":159190.0,"low":158740.48637261882,"close":158901.55085944405},{"time":1788784920,"open":158901.55085944405,"high":159158.0,"low":158783.55827238827,"close":158919.6741793065},{"time":1788784980,"open":158919.6741793065,"high":159158.0,"low":158783.3941645313,"close":158922.4279043973},{"time":1788785040,"open":158922.4279043973,"high":158941.2154579459,"low":158782.76349591487,"close":158922.03218042597},{"time":1788785100,"open":158922.04217800475,"high":159130.01001066176,"low":158784.06771114914,"close":158923.22107457017},{"time":1788785160,"open":158923.22107457017,"high":159202.0100151912,"low":158784.06021848283,"close":158936.9044952744},{"time":1788785220,"open":158936.9044952744,"high":159226.01001670098,"low":158813.69718846848,"close":158970.2041513964},{"time":1788785280,"open":158970.2041513964,"high":159268.01001934314,"low":158826.46527375793,"close":159002.3999661837},{"time":1788785340,"open":159002.3999661837,"high":159262.0100189657,"low":158885.23136520505,"close":159040.21810243628},{"time":1788785400,"open":159040.19809892273,"high":159277.98998655006,"low":158867.13595878085,"close":159019.3967304451},{"time":1788785460,"open":159019.3967304451,"high":159361.98998126917,"low":158926.21359921142,"close":159068.60309458643},{"time":1788785520,"open":159068.60309458643,"high":159389.9899795089,"low":158946.94703238303,"close":159092.70190924365},{"time":1788785580,"open":159092.70190924365,"high":159429.98997699417,"low":158957.33009332992,"close":159139.8104090118},{"time":1788785640,"open":159139.8104090118,"high":159429.98997699417,"low":159019.79300810612,"close":159196.48411790296},{"time":1788785700,"open":159196.4941262288,"high":159478.0,"low":159033.15838140927,"close":159197.21759754527},{"time":1788785760,"open":159197.21759754527,"high":159408.0,"low":159014.6841990497,"close":159170.24333120848},{"time":1788785820,"open":159170.24333120848,"high":159452.0,"low":159035.26848237214,"close":159189.61691183504},{"time":1788785880,"open":159189.61691183504,"high":159446.0,"low":159063.51807351937,"close":159214.43366578748},{"time":1788785940,"open":159214.43366578748,"high":159613.1003687906,"low":159037.3166215825,"close":159215.66642453702},{"time":1788786000,"open":159215.6564261279,"high":159461.98998612165,"low":159011.74457022015,"close":159182.9817165339},{"time":1788786060,"open":159182.9817165339,"high":159369.98999189906,"low":158979.2856366627,"close":159138.44828973134},{"time":1788786120,"open":159138.44828973134,"high":159321.98999491337,"low":158914.0032610999,"close":159041.83794705497},{"time":1788786180,"open":159041.83794705497,"high":159287.98999704848,"low":158906.8490915224,"close":159051.61239805174},{"time":1788786240,"open":159051.61239805174,"high":159423.989988508,"low":158927.5858381063,"close":159123.36348595438},{"time":1788786300,"open":159123.3734785677,"high":159370.0,"low":158869.84,"close":159074.19611254614},{"time":1788786360,"open":159074.19611254614,"high":159336.0,"low":158910.4481391001,"close":159071.45217360082},{"time":1788786420,"open":159071.45217360082,"high":159338.0,"low":158905.20672457805,"close":159057.82674052517},{"time":1788786480,"open":159057.82674052517,"high":159282.0,"low":158892.88328110153,"close":159003.17209444102},{"time":1788786540,"open":159003.17209444102,"high":159354.0,"low":158914.30609498607,"close":159103.99268756772},{"time":1788786600,"open":159104.00268819835,"high":159492.0100250192,"low":158971.23247456903,"close":159181.13029757983},{"time":1788786660,"open":159181.13029757983,"high":159498.01002539633,"low":159045.58263181467,"close":159238.7520041476},{"time":1788786720,"open":159238.7520041476,"high":159388.01001848216,"low":158967.92269737573,"close":159148.45718063126},{"time":1788786780,"open":159148.45718063126,"high":159360.0100167222,"low":158970.51371513848,"close":159117.265938756},{"time":1788786840,"open":159117.265938756,"high":159478.01002413922,"low":158995.94100690677,"close":159172.3848746047},{"time":1788786900,"open":159172.37486967584,"high":159512.0,"low":159056.52467731282,"close":159213.01187389632},{"time":1788786960,"open":159213.01187389632,"high":159418.0,"low":158989.74952986732,"close":159161.5683757091},{"time":1788787020,"open":159161.5683757091,"high":159366.0,"low":158976.13109138978,"close":159140.03591356566},{"time":1788787080,"open":159140.03591356566,"high":159404.0,"low":158977.2328097555,"close":159149.80224295217},{"time":1788787140,"open":159149.80224295217,"high":159430.0,"low":159038.8396555841,"close":159149.22123478513},{"time":1788787200,"open":159149.23123112708,"high":159456.01001561107,"low":159076.09717927626,"close":159213.2967072327},{"time":1788787260,"open":159213.2967072327,"high":159488.010017621,"low":159075.5268253473,"close":159225.31844730955},{"time":1788787320,"open":159225.31844730955,"high":159454.01001548543,"low":159076.0871375458,"close":159218.12408070918},{"time":1788787380,"open":159218.12408070918,"high":159490.01001774665,"low":159069.40955571106,"close":159210.30973881454},{"time":1788787440,"open":159210.30973881454,"high":159500.01001837474,"low":159088.61860994075,"close":159256.4632299722},{"time":1788787500,"open":159256.4532268949,"high":159468.0,"low":159092.77564127458,"close":159236.18679073657},{"time":1788787560,"open":159236.18679073657,"high":159454.0,"low":159099.4782865925,"close":159227.29875106935},{"time":1788787620,"open":159227.29875106935,"high":159460.0,"low":159043.49135413562,"close":159140.56513557947},{"time":1788787680,"open":159140.56513557947,"high":159442.0,"low":159058.10339905554,"close":159207.7593697783},{"time":1788787740,"open":159207.7593697783,"high":159500.0,"low":159060.46803020823,"close":159225.25619437234},{"time":1788787800,"open":159225.24619580683,"high":159481.98998531222,"low":159031.81813702098,"close":159219.71192517213},{"time":1788787860,"open":159219.71192517213,"high":159453.9899870705,"low":159044.53556375584,"close":159207.77630437075},{"time":1788787920,"open":159207.77630437075,"high":159419.98998920553,"low":158911.64861240832,"close":159125.8538604784},{"time":1788787980,"open":159125.8538604784,"high":159239.99000050864,"low":158789.98641827173,"close":158977.18090442813},{"time":1788788040,"open":158977.18090442813,"high":159153.99000590903,"low":158619.32684680822,"close":158846.86079071643},{"time":1788788100,"open":158846.86077398187,"high":159057.98999518057,"low":158541.2659460535,"close":158739.6305531684},{"time":1788788160,"open":158739.6305531684,"high":158971.99000059,"low":158480.1614618105,"close":158670.3894306343},{"time":1788788220,"open":158670.3894306343,"high":159001.98999870298,"low":158442.76068293574,"close":158627.23196097303},{"time":1788788280,"open":158627.23196097303,"high":159045.98999593538,"low":158579.91049662977,"close":158750.13967060615},{"time":1788788340,"open":158750.13967060615,"high":159045.98999593538,"low":158661.94974932575,"close":158803.42808785528},{"time":1788788400,"open":158803.43807666266,"high":159040.0,"low":158519.2736645181,"close":158717.42582382465},{"time":1788788460,"open":158717.42582382465,"high":158980.0,"low":158537.99068445308,"close":158702.42935867756},{"time":1788788520,"open":158702.42935867756,"high":158972.0,"low":158538.04431648712,"close":158707.07924946948},{"time":1788788580,"open":158707.07924946948,"high":158952.0,"low":158556.48646242684,"close":158712.22284167082},{"time":1788788640,"open":158712.22284167082,"high":158944.0,"low":158568.30185957244,"close":158714.53291430592},{"time":1788788700,"open":158714.54291161962,"high":158956.01001252353,"low":158539.70162088386,"close":158696.68725946755},{"time":1788788760,"open":158696.68725946755,"high":158916.01001000396,"low":158480.64571905587,"close":158658.11964621337},{"time":1788788820,"open":158658.11964621337,"high":158870.01000710647,"low":158455.6119360972,"close":158615.59568265447},{"time":1788788880,"open":158615.59568265447,"high":158892.01000849222,"low":158505.9215299887,"close":158659.92782066684},{"time":1788788940,"open":158659.92782066684,"high":158892.01000849222,"low":158501.65336475003,"close":158656.75974095525},{"time":1788789000,"open":158656.74974728128,"high":158870.0,"low":158455.75671875096,"close":158612.08925243604},{"time":1788789060,"open":158612.08925243604,"high":158860.0,"low":158477.0484153456,"close":158626.83105854064},{"time":1788789120,"open":158626.83105854064,"high":158904.0,"low":158465.48647491654,"close":158625.187296952},{"time":1788789180,"open":158625.187296952,"high":158992.0,"low":158523.27085403158,"close":158699.27491477737},{"time":1788789240,"open":158699.27491477737,"high":159044.0,"low":158606.02141051285,"close":158783.57237939778},{"time":1788789300,"open":158783.57237939778,"high":159018.0,"low":158606.56007765324,"close":158774.3455964033},{"time":1788789360,"open":158774.3455964033,"high":158992.0,"low":158569.11243239697,"close":158736.10491761458},{"time":1788789420,"open":158736.10491761458,"high":158966.0,"low":158582.8866670596,"close":158730.99162215687},{"time":1788789480,"open":158730.99162215687,"high":158966.0,"low":158573.4336361299,"close":158723.82005249907},{"time":1788789540,"open":158723.82005249907,"high":158938.0,"low":158547.2306451844,"close":158698.9274372024},{"time":1788789600,"open":158698.9274372024,"high":158970.0,"low":158498.8729901454,"close":158680.508922311},{"time":1788789660,"open":158680.508922311,"high":158976.0,"low":158563.1258854859,"close":158714.63903915795},{"time":1788789720,"open":158714.63903915795,"high":158992.0,"low":158578.11530226024,"close":158742.88883981487},{"time":1788789780,"open":158742.88883981487,"high":158992.0,"low":158621.7133174838,"close":158759.33894996098},{"time":1788789840,"open":158759.33894996098,"high":158964.0,"low":158501.33643664152,"close":158686.13125819666},{"time":1788789900,"open":158686.13125819666,"high":158888.0,"low":158402.57647109835,"close":158591.82439566354},{"time":1788789960,"open":158591.82439566354,"high":158806.0,"low":158195.39846205132,"close":158409.80003496827},{"time":1788790020,"open":158409.80003496827,"high":158908.4269937502,"low":158114.4500154005,"close":158332.14403761955},{"time":1788790080,"open":158332.14403761955,"high":158604.0,"low":158098.58391942302,"close":158269.29994744403},{"time":1788790140,"open":158269.29994744403,"high":158534.0,"low":158080.62487817998,"close":158252.38340028678},{"time":1788790200,"open":158252.37340279334,"high":158671.09365180208,"low":158128.15947257375,"close":158314.83516497063},{"time":1788790260,"open":158314.83516497063,"high":158661.98997662927,"low":158209.31398020507,"close":158390.80107742766},{"time":1788790320,"open":158390.80107742766,"high":158597.98998067243,"low":158174.5665993766,"close":158348.2809191438},{"time":1788790380,"open":158348.2809191438,"high":158537.9899844629,"low":158087.3869899207,"close":158251.02223188573},{"time":1788790440,"open":158251.02223188573,"high":158561.98998294672,"low":158098.8285689914,"close":158294.73549590106},{"time":1788790500,"open":158294.7454960707,"high":158590.12966330937,"low":158150.16440097635,"close":158300.42567813743},{"time":1788790560,"open":158300.42567813743,"high":158626.0,"low":158163.25085452158,"close":158343.47634468554},{"time":1788790620,"open":158343.47634468554,"high":158642.0,"low":158141.96408890898,"close":158366.08839962058},{"time":1788790680,"open":158366.08839962058,"high":158544.0,"low":158051.25128683203,"close":158162.23367902453},{"time":1788790740,"open":158162.23367902453,"high":158494.0,"low":158109.35670385446,"close":158247.32408777095},{"time":1788790800,"open":158247.32408777095,"high":158470.0,"low":158022.1399084057,"close":158150.04166175768},{"time":1788790860,"open":158150.04166175768,"high":158432.0,"low":157953.38885011364,"close":158147.25778432764},{"time":1788790920,"open":158147.25778432764,"high":158458.0,"low":157987.6706687034,"close":158174.2946829441},{"time":1788790980,"open":158174.2946829441,"high":158420.0,"low":157988.11979277778,"close":158166.5790233672},{"time":1788791040,"open":158166.5790233672,"high":158422.0,"low":157981.8117999721,"close":158139.74764346334},{"time":1788791100,"open":158139.74764346334,"high":158438.0,"low":157994.57573406777,"close":158169.71913033538},{"time":1788791160,"open":158169.71913033538,"high":158462.0,"low":158064.58908958166,"close":158213.91147201153},{"time":1788791220,"open":158213.91147201153,"high":158432.0,"low":157966.75189660265,"close":158142.47825216546},{"time":1788791280,"open":158142.47825216546,"high":158426.0,"low":158008.48244864753,"close":158162.74526389505},{"time":1788791340,"open":158162.74526389505,"high":158374.0,"low":157942.08554465638,"close":158111.19139782558},{"time":1788791400,"open":158111.19139782558,"high":158358.0,"low":157887.35284011974,"close":158069.2860983095},{"time":1788791460,"open":158069.2860983095,"high":158424.0,"low":157885.32761800356,"close":158079.3993099834},{"time":1788791520,"open":158079.3993099834,"high":158454.0,"low":157927.7678252365,"close":158107.77182469197},{"time":1788791580,"open":158107.77182469197,"high":158314.0,"low":157886.46106583558,"close":158087.198569364},{"time":1788791640,"open":158087.198569364,"high":158414.0,"low":157873.87458815356,"close":158059.078787065},{"time":1788791700,"open":158059.078787065,"high":158416.0,"low":157957.08138049717,"close":158118.4431328874},{"time":1788791760,"open":158118.4431328874,"high":158380.0,"low":157935.41860386138,"close":158089.8648011064},{"time":1788791820,"open":158089.8648011064,"high":158450.0,"low":157987.4424407878,"close":158086.94291079923},{"time":1788791880,"open":158086.94291079923,"high":158358.0,"low":157957.26455919156,"close":158088.73754055114},{"time":1788791940,"open":158088.73754055114,"high":158328.0,"low":157940.16155976348,"close":158053.6566149692},{"time":1788792000,"open":158053.6566149692,"high":158324.0,"low":157887.89009921695,"close":158027.50002013813},{"time":1788792060,"open":158027.50002013813,"high":158248.0,"low":157868.38895521476,"close":158040.84898149295},{"time":1788792120,"open":158040.84898149295,"high":158326.0,"low":157784.41973741018,"close":157982.9523201848},{"time":1788792180,"open":157982.9523201848,"high":158374.0,"low":157896.83207530066,"close":158046.386073047},{"time":1788792240,"open":158046.386073047,"high":158390.0,"low":157914.98020149546,"close":158074.6903666524},{"time":1788792300,"open":158074.6903666524,"high":158332.0,"low":157885.0761483364,"close":158032.70899172913},{"time":1788792360,"open":158032.70899172913,"high":158398.0,"low":157922.669807174,"close":158076.34723590952},{"time":1788792420,"open":158076.34723590952,"high":158342.0,"low":157892.65962146947,"close":158041.7440416436},{"time":1788792480,"open":158041.7440416436,"high":158364.0,"low":157934.5618932868,"close":158064.33440857334},{"time":1788792540,"open":158064.33440857334,"high":158400.0,"low":157969.95013405432,"close":158136.31842980426},{"time":1788792600,"open":158136.31842980426,"high":158400.0,"low":158023.4379633932,"close":158152.88029783283},{"time":1788792660,"open":158152.88029783283,"high":158442.0,"low":158032.31891278055,"close":158157.7429935243},{"time":1788792720,"open":158157.7429935243,"high":158616.0,"low":158044.1018394436,"close":158293.89607672574},{"time":1788792780,"open":158293.89607672574,"high":158676.0,"low":158239.60427720414,"close":158381.30642258917},{"time":1788792840,"open":158381.30642258917,"high":158780.0,"low":158338.85060205252,"close":158493.27478148008},{"time":1788792900,"open":158493.27478148008,"high":158718.0,"low":158289.0108433048,"close":158443.93345804972},{"time":1788792960,"open":158443.93345804972,"high":158692.0,"low":158321.03272702216,"close":158400.47720637568},{"time":1788793020,"open":158400.47720637568,"high":158676.0,"low":158294.1769248415,"close":158404.5547982012},{"time":1788793080,"open":158404.5547982012,"high":158634.0,"low":158262.37399732813,"close":158381.1940702884},{"time":1788793140,"open":158381.1940702884,"high":158602.0,"low":158247.7499146413,"close":158361.48269173942},{"time":1788793200,"open":158361.48269173942,"high":158626.0,"low":158207.05883918286,"close":158328.6165190303},{"time":1788793260,"open":158328.6165190303,"high":158596.0,"low":158161.4176933838,"close":158284.5118379198},{"time":1788793320,"open":158284.5118379198,"high":158610.0,"low":158161.01717630684,"close":158294.67076951318},{"time":1788793380,"open":158294.67076951318,"high":158522.0,"low":158116.06512467776,"close":158254.33558969462},{"time":1788793440,"open":158254.33558969462,"high":158486.0,"low":158097.25778683234,"close":158225.24681667096},{"time":1788793500,"open":158225.24681667096,"high":158458.0,"low":158050.30796493895,"close":158184.04340025017},{"time":1788793560,"open":158184.04340025017,"high":158368.0,"low":157935.53056194304,"close":158094.32452606308},{"time":1788793620,"open":158094.32452606308,"high":158404.0,"low":157963.99363344506,"close":158133.51484309716},{"time":1788793680,"open":158133.51484309716,"high":158350.0,"low":157992.73797962908,"close":158102.69822079493},{"time":1788793740,"open":158102.69822079493,"high":158428.0,"low":158034.6036056406,"close":158154.41772209865},{"time":1788793800,"open":158154.41772209865,"high":158452.0,"low":158037.61734964672,"close":158163.892104311},{"time":1788793860,"open":158163.892104311,"high":158414.0,"low":158015.67168174754,"close":158141.3877384463},{"time":1788793920,"open":158141.3877384463,"high":158350.0,"low":157989.36537962648,"close":158103.33078712304},{"time":1788793980,"open":158103.33078712304,"high":158368.0,"low":158010.45778454145,"close":158129.48425323304},{"time":1788794040,"open":158129.48425323304,"high":158362.0,"low":157961.800747577,"close":158093.23454760047},{"time":1788794100,"open":158093.23454760047,"high":158364.0,"low":157901.55076597194,"close":158059.33249719252},{"time":1788794160,"open":158059.33249719252,"high":158294.0,"low":157906.19859338336,"close":158030.97433323934},{"time":1788794220,"open":158030.97433323934,"high":158298.0,"low":157860.20503358403,"close":158002.7453495777},{"time":1788794280,"open":158002.7453495777,"high":158395.9070009135,"low":157303.94203451573,"close":157867.80306947228},{"time":1788794340,"open":157867.80306947228,"high":158566.0,"low":157867.80306947228,"close":158156.88009032048},{"time":1788794400,"open":158156.88009032048,"high":158610.0,"low":158005.24138048926,"close":158205.77831311},{"time":1788794460,"open":158205.77831311,"high":158510.0,"low":158000.41212551564,"close":158184.28695698798},{"time":1788794520,"open":158184.28695698798,"high":158428.0,"low":158011.34912018958,"close":158149.75772257455},{"time":1788794580,"open":158149.75772257455,"high":158418.0,"low":158036.2315407248,"close":158147.66412189946},{"time":1788794640,"open":158147.66412189946,"high":158468.0,"low":158054.231543628,"close":158188.01965541116},{"time":1788794700,"open":158188.0296549358,"high":158480.01001798155,"low":158035.74582490453,"close":158173.07996887245},{"time":1788794760,"open":158173.07996887245,"high":158472.01001747584,"low":158019.07577522664,"close":158167.87684798025},{"time":1788794820,"open":158167.87684798025,"high":158378.01001153383,"low":158011.9762866412,"close":158150.23320666444},{"time":1788794880,"open":158150.23320666444,"high":158408.01001343023,"low":157976.30004216364,"close":158123.5340505254},{"time":1788794940,"open":158123.5340505254,"high":158334.01000875246,"low":157935.59303354286,"close":158050.02855513987},{"time":1788795000,"open":158050.01856433868,"high":158326.0,"low":157818.53875104498,"close":157986.41933917016},{"time":1788795060,"open":157986.41933917016,"high":158240.0,"low":157680.15338385646,"close":157863.26512965118},{"time":1788795120,"open":157863.26512965118,"high":158164.0,"low":157686.6031569526,"close":157800.5699646353},{"time":1788795180,"open":157800.5699646353,"high":158086.0,"low":157587.23939460996,"close":157802.7518879004},{"time":1788795240,"open":157802.7518879004,"high":158046.0,"low":157479.21335446346,"close":157683.9409645574},{"time":1788795300,"open":157683.9409645574,"high":158118.0,"low":157551.6559944673,"close":157730.35192607043},{"time":1788795360,"open":157730.35192607043,"high":158102.0,"low":157531.12411961635,"close":157707.63356515148},{"time":1788795420,"open":157707.63356515148,"high":157974.0,"low":157433.68353365242,"close":157660.95026504816},{"time":1788795480,"open":157660.95026504816,"high":157938.0,"low":157390.5532810197,"close":157609.24812097114},{"time":1788795540,"open":157609.24812097114,"high":157956.0,"low":157422.58445278785,"close":157565.31123898385},{"time":1788795600,"open":157565.31123898385,"high":157912.0,"low":157330.73817787436,"close":157536.78126073146},{"time":1788795660,"open":157536.78126073146,"high":157973.53567441952,"low":157269.10899485,"close":157467.59753375765},{"time":1788795720,"open":157467.59753375765,"high":157973.6761147572,"low":157249.25548229483,"close":157440.33408424517},{"time":1788795780,"open":157440.33408424517,"high":157944.0,"low":157381.5230158536,"close":157526.55873410977},{"time":1788795840,"open":157526.55873410977,"high":157924.0,"low":157399.6930139194,"close":157515.3708531074},{"time":1788795900,"open":157515.3708531074,"high":157834.0,"low":157323.68333152134,"close":157447.93555387366},{"time":1788795960,"open":157447.93555387366,"high":157830.0,"low":157296.87662877853,"close":157449.11989161393},{"time":1788796020,"open":157449.11989161393,"high":157900.0,"low":157360.30360767205,"close":157507.7169316016},{"time":1788796080,"open":157507.7169316016,"high":157958.0,"low":157452.77709146024,"close":157622.60342059718},{"time":1788796140,"open":157622.60342059718,"high":157970.0,"low":157547.34895890582,"close":157658.80887558803},{"time":1788796200,"open":157658.80887558803,"high":158008.0,"low":157541.34163137406,"close":157671.42257751912},{"time":1788796260,"open":157671.42257751912,"high":157986.0,"low":157510.57788660907,"close":157654.90462197267},{"time":1788796320,"open":157654.90462197267,"high":157986.0,"low":157533.9453955905,"close":157648.85642200115},{"time":1788796380,"open":157648.85642200115,"high":157912.0,"low":157536.50571380093,"close":157655.63025956333},{"time":1788796440,"open":157655.63025956333,"high":157890.0,"low":157533.98866512103,"close":157631.06983180324},{"time":1788796500,"open":157631.06983180324,"high":157978.0,"low":157449.81329868792,"close":157635.6736653504},{"time":1788796560,"open":157635.6736653504,"high":157846.0,"low":157386.51116294475,"close":157522.50253773452},{"time":1788796620,"open":157522.50253773452,"high":157868.0,"low":157371.05137161142,"close":157508.14665912115},{"time":1788796680,"open":157508.14665912115,"high":157980.0,"low":157468.0080017297,"close":157664.75921698354},{"time":1788796740,"open":157664.75921698354,"high":157956.0,"low":157494.84450960625,"close":157605.46464407892},{"time":1788796800,"open":157605.46464407892,"high":158056.0,"low":157512.88101705382,"close":157690.475082885},{"time":1788796860,"open":157690.475082885,"high":158038.0,"low":157616.22641116922,"close":157725.07410527018},{"time":1788796920,"open":157725.07410527018,"high":158094.0,"low":157626.1697130721,"close":157751.21636620743},{"time":1788796980,"open":157751.21636620743,"high":158122.0,"low":157696.5685017062,"close":157797.24416664368},{"time":1788797040,"open":157797.24416664368,"high":158102.0,"low":157604.10472238951,"close":157759.57243654173},{"time":1788797100,"open":157759.5624402148,"high":158061.98998450994,"low":157566.78383458024,"close":157656.03496988092},{"time":1788797160,"open":157656.03496988092,"high":158019.98998717126,"low":157630.50118366157,"close":157711.9452200079},{"time":1788797220,"open":157711.9452200079,"high":157989.98998907217,"low":157560.29058374077,"close":157625.14632200668},{"time":1788797280,"open":157625.14632200668,"high":158037.9899860307,"low":157625.14632200668,"close":157689.43029985865},{"time":1788797340,"open":157689.43029985865,"high":158085.9899829892,"low":157659.1484580226,"close":157755.96628908024},{"time":1788797400,"open":157755.98628399638,"high":158062.01001821333,"low":157687.7619959021,"close":157746.0147941248},{"time":1788797460,"open":157746.0147941248,"high":158020.0100155513,"low":157705.50727215395,"close":157739.46704520387},{"time":1788797520,"open":157739.46704520387,"high":158046.01001719924,"low":157705.89028588598,"close":157764.48910430569},{"time":1788797580,"open":157764.48910430569,"high":158050.01001745276,"low":157737.0626171267,"close":157790.37921038238},{"time":1788797640,"open":157790.37921038238,"high":158050.01001745276,"low":157744.38353190085,"close":157819.8546969398},{"time":1788797700,"open":157819.83469369667,"high":158009.9899875727,"low":157686.72767400392,"close":157751.49395973948},{"time":1788797760,"open":157751.49395973948,"high":157971.98998998062,"low":157589.21001423575,"close":157669.22577999652},{"time":1788797820,"open":157669.22577999652,"high":158003.9899879529,"low":157628.76985583204,"close":157679.35766374273},{"time":1788797880,"open":157679.35766374273,"high":158019.98998693904,"low":157650.38068360422,"close":157762.93249069084},{"time":1788797940,"open":157762.93249069084,"high":158021.98998681232,"low":157696.64903933147,"close":157750.0369145884},{"time":1788798000,"open":157750.04691054355,"high":158012.0,"low":157688.2,"close":157733.3446341035},{"time":1788798060,"open":157733.3446341035,"high":157988.0,"low":157654.33435208874,"close":157707.87327816844},{"time":1788798120,"open":157707.87327816844,"high":157960.0,"low":157599.69099163578,"close":157660.13882885306},{"time":1788798180,"open":157660.13882885306,"high":158014.0,"low":157613.26,"close":157693.95045509748},{"time":1788798240,"open":157693.95045509748,"high":157932.0,"low":157586.19152197934,"close":157645.33565190583},{"time":1788798300,"open":157645.33565190583,"high":157910.0,"low":157566.7096530711,"close":157616.96814470988},{"time":1788798360,"open":157616.96814470988,"high":157978.0,"low":157556.22,"close":157631.46411058135},{"time":1788798420,"open":157631.46411058135,"high":157904.0,"low":157540.15907191273,"close":157588.16596291613},{"time":1788798480,"open":157588.16596291613,"high":157968.0,"low":157555.7834863772,"close":157636.43722325028},{"time":1788798540,"open":157636.43722325028,"high":157936.0,"low":157564.47256433536,"close":157621.56176273353},{"time":1788798600,"open":157621.56176273353,"high":157958.0,"low":157591.53651485583,"close":157649.48470232065},{"time":1788798660,"open":157649.48470232065,"high":157954.0,"low":157609.13822191177,"close":157661.31375732447},{"time":1788798720,"open":157661.31375732447,"high":158154.0,"low":157661.31375732447,"close":157815.49704705938},{"time":1788798780,"open":157815.49704705938,"high":158082.0,"low":157735.89539449918,"close":157794.799037911},{"time":1788798840,"open":157794.799037911,"high":158158.0,"low":157733.46804919138,"close":157827.01205610685},{"time":1788798900,"open":157827.01205610685,"high":158246.63761988888,"low":157773.22882116976,"close":157861.47600946962},{"time":1788798960,"open":157861.47600946962,"high":158168.0,"low":157838.18477782846,"close":157900.5694838171},{"time":1788799020,"open":157900.5694838171,"high":158312.0,"low":157878.11171510865,"close":157975.87489310515},{"time":1788799080,"open":157975.87489310515,"high":158280.0,"low":157928.79815313782,"close":157986.90659209623},{"time":1788799140,"open":157986.90659209623,"high":158310.0,"low":157961.89379057114,"close":158015.109623786},{"time":1788799200,"open":158015.109623786,"high":158232.0,"low":157943.61405979906,"close":157992.00707942748},{"time":1788799260,"open":157992.00707942748,"high":158300.0,"low":157945.0160614432,"close":158007.17820539064},{"time":1788799320,"open":158007.17820539064,"high":158290.0,"low":157814.63844443657,"close":158017.93549924062},{"time":1788799380,"open":158017.93549924062,"high":158276.0,"low":157950.83265585112,"close":158015.66417032288},{"time":1788799440,"open":158015.66417032288,"high":158220.0,"low":157926.21110429196,"close":157989.67510257143},{"time":1788799500,"open":157989.685099735,"high":158288.0100160408,"low":157928.1172408813,"close":157993.42630011143},{"time":1788799560,"open":157993.42630011143,"high":158232.01001249725,"low":157915.7414059252,"close":157972.66480105653},{"time":1788799620,"open":157972.66480105653,"high":158186.0100095865,"low":157896.7450018193,"close":157938.34455871175},{"time":1788799680,"open":157938.34455871175,"high":158192.01000996615,"low":157877.85303314208,"close":157929.51921357078},{"time":1788799740,"open":157929.51921357078,"high":158148.01000718196,"low":157910.8165920317,"close":157939.8127076071},{"time":1788799800,"open":157939.80271359932,"high":158228.0,"low":157886.63701426695,"close":157930.69967711295},{"time":1788799860,"open":157930.69967711295,"high":158226.0,"low":157881.1199319259,"close":157929.46869913858},{"time":1788799920,"open":157929.46869913858,"high":158236.0,"low":157929.46869913858,"close":157987.02291149233},{"time":1788799980,"open":157987.02291149233,"high":158250.0,"low":157942.13184115183,"close":157993.6136411417},{"time":1788800040,"open":157993.6136411417,"high":158270.0,"low":157936.02843978486,"close":157973.21974366816},{"time":1788800100,"open":157973.21974366816,"high":158242.0,"low":157926.03083162516,"close":157978.1838968833},{"time":1788800160,"open":157978.1838968833,"high":158216.0,"low":157919.57420158217,"close":157962.57166507584},{"time":1788800220,"open":157962.57166507584,"high":158250.0,"low":157913.10758631703,"close":157984.1834648245},{"time":1788800280,"open":157984.1834648245,"high":158274.0,"low":157887.52843600448,"close":157964.45402104084},{"time":1788800340,"open":157964.45402104084,"high":158266.0,"low":157903.2814749385,"close":157986.2992161341},{"time":1788800400,"open":157986.2992161341,"high":158274.0,"low":157970.83750093778,"close":158007.0429590604},{"time":1788800460,"open":158007.0429590604,"high":158252.0,"low":157940.59775425342,"close":158004.94076928459},{"time":1788800520,"open":158004.94076928459,"high":158246.0,"low":157947.84818005853,"close":157997.38687478876},{"time":1788800580,"open":157997.38687478876,"high":158302.0,"low":157962.7662903915,"close":158004.80647612698},{"time":1788800640,"open":158004.80647612698,"high":158244.0,"low":157969.69075979653,"close":158009.92479850882},{"time":1788800700,"open":158009.92479850882,"high":158366.0,"low":157975.0619458009,"close":158053.24889464668},{"time":1788800760,"open":158053.24889464668,"high":158370.0,"low":157981.374730796,"close":158078.86434132798},{"time":1788800820,"open":158078.86434132798,"high":158384.0,"low":158035.43147989543,"close":158114.6169304798},{"time":1788800880,"open":158114.6169304798,"high":158428.0,"low":158069.63601380173,"close":158111.41118805995},{"time":1788800940,"open":158111.41118805995,"high":158406.0,"low":158079.29634985616,"close":158143.5204860235},{"time":1788801000,"open":158143.5304837995,"high":158446.01001689862,"low":158089.47651246027,"close":158151.0134210566},{"time":1788801060,"open":158151.0134210566,"high":158580.49895302986,"low":158136.54281833532,"close":158175.5251498793},{"time":1788801120,"open":158175.5251498793,"high":158444.01001677217,"low":158135.66999727904,"close":158187.66523527485},{"time":1788801180,"open":158187.66523527485,"high":158484.01001930097,"low":158135.66999727904,"close":158205.8685345945},{"time":1788801240,"open":158205.8685345945,"high":158572.01002486428,"low":158205.8685345945,"close":158263.20042900072},{"time":1788801300,"open":158263.20042296618,"high":158494.01001388984,"low":158159.4461008713,"close":158227.797259034},{"time":1788801360,"open":158227.797259034,"high":158508.01001477437,"low":158180.57973648678,"close":158234.20398742292},{"time":1788801420,"open":158234.20398742292,"high":158498.01001414255,"low":158201.59700140485,"close":158251.46133226124},{"time":1788801480,"open":158251.46133226124,"high":158508.01001477437,"low":158218.55776201736,"close":158255.54431141814},{"time":1788801540,"open":158255.54431141814,"high":158488.01001351074,"low":158197.65960893597,"close":158237.6189469615},{"time":1788801600,"open":158237.60894927086,"high":158518.0,"low":158224.25211234108,"close":158269.9464761413},{"time":1788801660,"open":158269.9464761413,"high":158550.0,"low":158138.56718397298,"close":158233.35630952666},{"time":1788801720,"open":158233.35630952666,"high":158500.0,"low":158150.75256031443,"close":158215.39346639288},{"time":1788801780,"open":158215.39346639288,"high":158482.0,"low":158162.76367550288,"close":158227.7004856948},{"time":1788801840,"open":158227.7004856948,"high":158434.0,"low":158125.8505714034,"close":158178.43733332728},{"time":1788801900,"open":158178.43733332728,"high":158470.0,"low":158110.97275794984,"close":158171.68653198268},{"time":1788801960,"open":158171.68653198268,"high":158430.0,"low":158126.0661439371,"close":158167.79460482768},{"time":1788802020,"open":158167.79460482768,"high":158436.0,"low":158124.92333157337,"close":158184.56760118797},{"time":1788802080,"open":158184.56760118797,"high":158508.0,"low":158137.0217437276,"close":158227.2957454867},{"time":1788802140,"open":158227.2957454867,"high":158514.0,"low":158164.05040306682,"close":158230.61106651992},{"time":1788802200,"open":158230.61106651992,"high":158446.0,"low":158169.80217227133,"close":158213.28597727587},{"time":1788802260,"open":158213.28597727587,"high":158422.0,"low":158169.9603878366,"close":158212.24456793076},{"time":1788802320,"open":158212.24456793076,"high":158436.0,"low":158146.3137143495,"close":158199.06018207042},{"time":1788802380,"open":158199.06018207042,"high":158448.0,"low":158135.15607326242,"close":158196.75811901208},{"time":1788802440,"open":158196.75811901208,"high":158394.0,"low":158094.35188134137,"close":158150.84011437948},{"time":1788802500,"open":158150.84011437948,"high":158376.0,"low":158110.21832725566,"close":158143.37102473777},{"time":1788802560,"open":158143.37102473777,"high":158458.0,"low":158068.24418274665,"close":158146.9194365215},{"time":1788802620,"open":158146.9194365215,"high":158446.0,"low":158146.9194365215,"close":158200.50517512043},{"time":1788802680,"open":158200.50517512043,"high":158514.0,"low":158162.8740054709,"close":158221.97302848974},{"time":1788802740,"open":158221.97302848974,"high":158518.0,"low":158173.71794129073,"close":158246.81567584406},{"time":1788802800,"open":158246.8056758911,"high":158535.98998177287,"low":158174.83281027028,"close":158238.734299504},{"time":1788802860,"open":158238.734299504,"high":158547.98998101457,"low":158214.97532306047,"close":158260.3223893258},{"time":1788802920,"open":158260.3223893258,"high":158569.98997962434,"low":158213.67564501535,"close":158292.78524659164},{"time":1788802980,"open":158292.78524659164,"high":158551.9899807618,"low":158220.33334600928,"close":158288.7691380627},{"time":1788803040,"open":158288.7691380627,"high":158515.9899830367,"low":158232.91555146698,"close":158255.75757391914},{"time":1788803100,"open":158255.76757443778,"high":158552.0,"low":158227.3855540016,"close":158279.95781086758},{"time":1788803160,"open":158279.95781086758,"high":158540.0,"low":158242.84386216497,"close":158296.9496796603},{"time":1788803220,"open":158296.9496796603,"high":158574.0,"low":158245.65856354588,"close":158298.0633773545},{"time":1788803280,"open":158298.0633773545,"high":158512.0,"low":158222.7767257422,"close":158275.61665161085},{"time":1788803340,"open":158275.61665161085,"high":158568.0,"low":158221.9412146557,"close":158272.8301948763},{"time":1788803400,"open":158272.82019610377,"high":158617.9899794216,"low":158272.82019610377,"close":158343.1759560301},{"time":1788803460,"open":158343.1759560301,"high":158667.9899762629,"low":158285.3653535049,"close":158372.17834560963},{"time":1788803520,"open":158372.17834560963,"high":158655.98997702097,"low":158306.58999909408,"close":158382.67653029415},{"time":1788803580,"open":158382.67653029415,"high":158615.98997954797,"low":158306.644039309,"close":158346.30212995363},{"time":1788803640,"open":158346.30212995363,"high":158629.9899786635,"low":158275.48763287766,"close":158363.5097806882},{"time":1788803700,"open":158363.51978519,"high":158570.0,"low":158259.54690266348,"close":158303.41690390452},{"time":1788803760,"open":158303.41690390452,"high":158578.0,"low":158290.74511935966,"close":158328.48454378505},{"time":1788803820,"open":158328.48454378505,"high":158558.0,"low":158277.81393608765,"close":158306.86378731809},{"time":1788803880,"open":158306.86378731809,"high":158614.0,"low":158258.62518456532,"close":158299.34216407858},{"time":1788803940,"open":158299.34216407858,"high":158590.0,"low":158299.34216407858,"close":158331.0800117332},{"time":1788804000,"open":158331.07001387633,"high":158669.98998074196,"low":158298.01752569102,"close":158386.64459701887},{"time":1788804060,"open":158386.64459701887,"high":158621.98998377295,"low":158328.08162947025,"close":158372.54143470258},{"time":1788804120,"open":158372.54143470258,"high":158579.98998642503,"low":158267.6884960948,"close":158340.55442478316},{"time":1788804180,"open":158340.55442478316,"high":158549.9899883194,"low":158258.76348457573,"close":158304.89094080526},{"time":1788804240,"open":158304.89094080526,"high":158555.98998794053,"low":156191.63855322974,"close":158244.08862185624},{"time":1788804300,"open":158244.10860741418,"high":158554.010012764,"low":158244.10860741418,"close":158302.381087045},{"time":1788804360,"open":158302.381087045,"high":158606.0100160478,"low":158240.50991029773,"close":158318.93540599497},{"time":1788804420,"open":158318.93540599497,"high":158666.01001983683,"low":158269.3581952402,"close":158337.49674101136},{"time":1788804480,"open":158337.49674101136,"high":158582.0100145322,"low":158213.31292766274,"close":158295.3339436716},{"time":1788804540,"open":158295.3339436716,"high":158588.0100149111,"low":158223.4442835414,"close":158282.22094026662},{"time":1788804600,"open":158282.21094466627,"high":158588.0,"low":158240.39908625302,"close":158310.52961106808},{"time":1788804660,"open":158310.52961106808,"high":158600.0,"low":158258.89202800504,"close":158328.55832543946},{"time":1788804720,"open":158328.55832543946,"high":158620.0,"low":158311.52178648053,"close":158372.51248717224},{"time":1788804780,"open":158372.51248717224,"high":158620.0,"low":158237.2075252847,"close":158332.19125182097},{"time":1788804840,"open":158332.19125182097,"high":158556.0,"low":158259.83294046193,"close":158316.87723579406},{"time":1788804900,"open":158316.88723291946,"high":158582.01001386694,"low":158282.6452628684,"close":158300.7718220701},{"time":1788804960,"open":158300.7718220701,"high":158576.01001348806,"low":158286.43383506048,"close":158332.4335555638},{"time":1788805020,"open":158332.4335555638,"high":158572.01001323547,"low":158255.8105961866,"close":158330.4869227483},{"time":1788805080,"open":158330.4869227483,"high":158562.010012604,"low":158261.03934869912,"close":158320.72728312062},{"time":1788805140,"open":158320.72728312062,"high":158620.0100162665,"low":158262.79445682216,"close":158351.207224972},{"time":1788805200,"open":158351.1972256794,"high":158584.0,"low":158300.15371668834,"close":158365.1012831965},{"time":1788805260,"open":158365.1012831965,"high":158584.0,"low":158303.49385867454,"close":158344.22413302757},{"time":1788805320,"open":158344.22413302757,"high":158584.0,"low":158242.8799201683,"close":158327.6469198475},{"time":1788805380,"open":158327.6469198475,"high":158512.0,"low":158175.01130041332,"close":158278.96066358086},{"time":1788805440,"open":158278.96066358086,"high":158480.0,"low":158189.17476858787,"close":158260.91144983002},{"time":1788805500,"open":158260.91144983002,"high":158566.0,"low":158210.13750749608,"close":158284.3562001636},{"time":1788805560,"open":158284.3562001636,"high":158534.0,"low":158220.9352176851,"close":158273.8625921526},{"time":1788805620,"open":158273.8625921526,"high":158510.0,"low":158173.5152737171,"close":158249.03011389036},{"time":1788805680,"open":158249.03011389036,"high":158476.0,"low":158183.06880025385,"close":158243.43343067987},{"time":1788805740,"open":158243.43343067987,"high":158478.0,"low":158194.2067488657,"close":158246.2207254814},{"time":1788805800,"open":158246.2207254814,"high":158482.0,"low":158168.72889974606,"close":158252.0809603977},{"time":1788805860,"open":158252.0809603977,"high":158462.0,"low":158175.73108486366,"close":158224.8718353665},{"time":1788805920,"open":158224.8718353665,"high":158462.0,"low":158135.64786185877,"close":158200.74451707042},{"time":1788805980,"open":158200.74451707042,"high":158410.0,"low":158116.61353581573,"close":158183.1190860049},{"time":1788806040,"open":158183.1190860049,"high":158446.0,"low":158096.21119849713,"close":158124.09918777208},{"time":1788806100,"open":158124.10918268366,"high":158506.01001905126,"low":158124.10918268366,"close":158204.01742981575},{"time":1788806160,"open":158204.01742981575,"high":158512.0100194305,"low":158168.00211518558,"close":158230.9577130082},{"time":1788806220,"open":158230.9577130082,"high":158458.01001601722,"low":158139.22772827823,"close":158200.25821476945},{"time":1788806280,"open":158200.25821476945,"high":158416.01001336242,"low":158127.71511639986,"close":158180.8182211221},{"time":1788806340,"open":158180.8182211221,"high":158426.01001399453,"low":158116.69504271014,"close":158186.14268618292},{"time":1788806400,"open":158186.13268735024,"high":158416.0,"low":158137.08982011263,"close":158193.22480883246},{"time":1788806460,"open":158193.22480883246,"high":158420.0,"low":158133.64046644635,"close":158202.2794698516},{"time":1788806520,"open":158202.2794698516,"high":158532.0,"low":158150.09125172714,"close":158230.62922665055},{"time":1788806580,"open":158230.62922665055,"high":158506.0,"low":158152.7854762237,"close":158239.98573186988},{"time":1788806640,"open":158239.98573186988,"high":158538.0,"low":158176.89953494663,"close":158263.27342868992},{"time":1788806700,"open":158263.27342868992,"high":158508.0,"low":158214.9755135054,"close":158286.32053792148},{"time":1788806760,"open":158286.32053792148,"high":158500.0,"low":158204.8562075369,"close":158275.85462976084},{"time":1788806820,"open":158275.85462976084,"high":158510.0,"low":158191.12970135122,"close":158278.12581695933},{"time":1788806880,"open":158278.12581695933,"high":158560.0,"low":158194.67885630508,"close":158286.7491462482},{"time":1788806940,"open":158286.7491462482,"high":158658.0,"low":158219.07429277617,"close":158353.36634633644},{"time":1788807000,"open":158353.36634633644,"high":158656.0,"low":158318.16700244998,"close":158398.19182706135},{"time":1788807060,"open":158398.19182706135,"high":158648.0,"low":158288.29281009067,"close":158354.09833973768},{"time":1788807120,"open":158354.09833973768,"high":158782.11781796667,"low":158342.07822930216,"close":158410.441696037},{"time":1788807180,"open":158410.441696037,"high":158664.0,"low":158325.74932964327,"close":158413.98151731226},{"time":1788807240,"open":158413.98151731226,"high":158636.0,"low":158366.4687421996,"close":158412.82200475855},{"time":1788807300,"open":158412.82200475855,"high":158636.0,"low":158358.9693624469,"close":158430.48131055132},{"time":1788807360,"open":158430.48131055132,"high":158622.0,"low":158252.8565133575,"close":158397.07606754612},{"time":1788807420,"open":158397.07606754612,"high":158576.0,"low":158235.55301957016,"close":158307.58305642032},{"time":1788807480,"open":158307.58305642032,"high":158636.0,"low":158276.5762178503,"close":158377.98795366293},{"time":1788807540,"open":158377.98795366293,"high":158600.0,"low":158293.3003411092,"close":158351.19333110334},{"time":1788807600,"open":158351.19333110334,"high":158598.0,"low":158296.72729363013,"close":158373.28434145777},{"time":1788807660,"open":158373.28434145777,"high":158558.0,"low":158274.2989834306,"close":158356.43916350027},{"time":1788807720,"open":158356.43916350027,"high":158584.0,"low":158267.2041404973,"close":158326.34643147053},{"time":1788807780,"open":158326.34643147053,"high":158538.0,"low":158104.38,"close":158279.84556341972},{"time":1788807840,"open":158279.84556341972,"high":158600.0,"low":158240.9525693549,"close":158314.25517887657},{"time":1788807900,"open":158314.25517887657,"high":158586.0,"low":158267.1629677862,"close":158334.66223235222},{"time":1788807960,"open":158334.66223235222,"high":158578.0,"low":158282.25428287286,"close":158341.12639548257},{"time":1788808020,"open":158341.12639548257,"high":158560.0,"low":158265.31057335844,"close":158340.33473366153},{"time":1788808080,"open":158340.33473366153,"high":158558.0,"low":158252.50322785892,"close":158311.70997688416},{"time":1788808140,"open":158311.70997688416,"high":158548.0,"low":158219.08290979837,"close":158291.75839682593},{"time":1788808200,"open":158291.75839682593,"high":158572.0,"low":158231.65769857855,"close":158306.18272101696},{"time":1788808260,"open":158306.18272101696,"high":158518.0,"low":158243.61197137678,"close":158297.79069462194},{"time":1788808320,"open":158297.79069462194,"high":158514.0,"low":158257.41572277303,"close":158297.61958230817},{"time":1788808380,"open":158297.61958230817,"high":158526.0,"low":158246.75527635345,"close":158298.3508400954},{"time":1788808440,"open":158298.3508400954,"high":158520.0,"low":158260.78066914735,"close":158307.349482689},{"time":1788808500,"open":158307.349482689,"high":158522.0,"low":158261.27314997176,"close":158315.18314503587},{"time":1788808560,"open":158315.18314503587,"high":158578.0,"low":158276.46255542658,"close":158327.53297619752},{"time":1788808620,"open":158327.53297619752,"high":158566.0,"low":158260.98348329865,"close":158321.31313275825},{"time":1788808680,"open":158321.31313275825,"high":158566.0,"low":158285.5651857947,"close":158341.2272138483},{"time":1788808740,"open":158341.2272138483,"high":158568.0,"low":158279.69928275282,"close":158331.12325419302},{"time":1788808800,"open":158331.12325419302,"high":158572.0,"low":158274.55271271584,"close":158328.6503185781},{"time":1788808860,"open":158328.6503185781,"high":158624.0,"low":158284.6026249773,"close":158348.91950110206},{"time":1788808920,"open":158348.91950110206,"high":158670.0,"low":158335.79503293286,"close":158410.21616474236},{"time":1788808980,"open":158410.21616474236,"high":158662.0,"low":158371.37805285523,"close":158439.62498311163},{"time":1788809040,"open":158439.62498311163,"high":158722.0,"low":158377.23493419655,"close":158441.71551246216},{"time":1788809100,"open":158441.71551246216,"high":158694.0,"low":158366.7127304464,"close":158443.88058251335},{"time":1788809160,"open":158443.88058251335,"high":158648.0,"low":158368.59421609592,"close":158414.4921802579},{"time":1788809220,"open":158414.4921802579,"high":158694.0,"low":158375.0011615631,"close":158432.62407045453},{"time":1788809280,"open":158432.62407045453,"high":158678.0,"low":158374.25245747238,"close":158436.44293031417},{"time":1788809340,"open":158436.44293031417,"high":158678.0,"low":158364.1496062747,"close":158432.34582177992},{"time":1788809400,"open":158432.34582177992,"high":158726.0,"low":158399.127080626,"close":158454.75999996267},{"time":1788809460,"open":158454.75999996267,"high":158750.0,"low":158402.51648707682,"close":158464.88637849892},{"time":1788809520,"open":158464.88637849892,"high":158998.0,"low":158428.1981303858,"close":158617.21482471004},{"time":1788809580,"open":158617.21482471004,"high":158896.0,"low":158551.21673947343,"close":158616.4017860881},{"time":1788809640,"open":158616.4017860881,"high":159073.1540196138,"low":158562.3205132256,"close":158652.06502420703},{"time":1788809700,"open":158652.06502420703,"high":159062.0,"low":158609.84807816957,"close":158732.4021843344},{"time":1788809760,"open":158732.4021843344,"high":159040.0,"low":158674.79725989886,"close":158762.5262012448},{"time":1788809820,"open":158762.5262012448,"high":159000.0,"low":158659.1097458932,"close":158739.00752675164},{"time":1788809880,"open":158739.00752675164,"high":158950.0,"low":158660.4648551415,"close":158720.02205343542},{"time":1788809940,"open":158720.02205343542,"high":158974.0,"low":158655.36457587098,"close":158710.06668021966},{"time":1788810000,"open":158710.07667860985,"high":158900.0100103556,"low":158641.67136462292,"close":158682.67967722745},{"time":1788810060,"open":158682.67967722745,"high":158920.01001161555,"low":158588.16754390206,"close":158665.99926919016},{"time":1788810120,"open":158665.99926919016,"high":158900.0100103556,"low":158604.36892753933,"close":158651.29432329178},{"time":1788810180,"open":158651.29432329178,"high":158880.01000909563,"low":158618.18034256608,"close":158665.75718233804},{"time":1788810240,"open":158665.75718233804,"high":158880.01000909563,"low":158622.11397169775,"close":158658.39332281734},{"time":1788810300,"open":158658.39332536692,"high":158912.01001366522,"low":158612.76618609505,"close":158664.41860967752},{"time":1788810360,"open":158664.41860967752,"high":158950.01001605974,"low":158593.23252871732,"close":158675.7731266787},{"time":1788810420,"open":158675.7731266787,"high":158880.01001164876,"low":158612.66529284458,"close":158655.0721644886},{"time":1788810480,"open":158655.0721644886,"high":158880.01001164876,"low":158612.5469086724,"close":158653.78291316397},{"time":1788810540,"open":158653.78291316397,"high":158952.01001618576,"low":158597.6627644177,"close":158669.11594093783},{"time":1788810600,"open":158669.10594257832,"high":158972.0,"low":158648.22146685343,"close":158708.24929602104},{"time":1788810660,"open":158708.24929602104,"high":158960.0,"low":158654.32167069495,"close":158711.07918561887},{"time":1788810720,"open":158711.07918561887,"high":158976.0,"low":158664.53119018918,"close":158718.07838159328},{"time":1788810780,"open":158718.07838159328,"high":158980.0,"low":158667.48780020454,"close":158720.13268436538},{"time":1788810840,"open":158720.13268436538,"high":158976.0,"low":158643.5231688462,"close":158703.35160790177},{"time":1788810900,"open":158703.35160790177,"high":158910.0,"low":158621.20920489437,"close":158709.48457591693},{"time":1788810960,"open":158709.48457591693,"high":158918.0,"low":158627.96747783365,"close":158669.28812485473},{"time":1788811020,"open":158669.28812485473,"high":158924.0,"low":158638.99578079817,"close":158687.34366400747},{"time":1788811080,"open":158687.34366400747,"high":158890.0,"low":158614.64715151762,"close":158661.373907182},{"time":1788811140,"open":158661.373907182,"high":158962.0,"low":158615.10643606048,"close":158679.85352797},{"time":1788811200,"open":158679.85352797,"high":158994.0,"low":158648.73456663179,"close":158708.0475123995},{"time":1788811260,"open":158708.0475123995,"high":158940.0,"low":158634.81871385977,"close":158704.34374502295},{"time":1788811320,"open":158704.34374502295,"high":158908.0,"low":158622.34142314692,"close":158677.21516512762},{"time":1788811380,"open":158677.21516512762,"high":158912.0,"low":158593.3668336106,"close":158658.55967595737},{"time":1788811440,"open":158658.55967595737,"high":158880.0,"low":158576.63823214293,"close":158637.83426107356},{"time":1788811500,"open":158637.83426107356,"high":158814.0,"low":158471.25158210998,"close":158562.22448730562},{"time":1788811560,"open":158562.22448730562,"high":158760.0,"low":158445.7577535251,"close":158502.53525479973},{"time":1788811620,"open":158502.53525479973,"high":158672.0,"low":158396.839786383,"close":158446.9394336541},{"time":1788811680,"open":158446.9394336541,"high":158760.0,"low":158365.40134111553,"close":158451.9898758278},{"time":1788811740,"open":158451.9898758278,"high":158728.0,"low":158425.52,"close":158488.02900497202},{"time":1788811800,"open":158488.02900497202,"high":158700.0,"low":158390.03864476463,"close":158439.2020070159},{"time":1788811860,"open":158439.2020070159,"high":158692.0,"low":158429.13372614255,"close":158469.2865106206},{"time":1788811920,"open":158469.2865106206,"high":158664.0,"low":158353.64156230233,"close":158430.49188775374},{"time":1788811980,"open":158430.49188775374,"high":158686.0,"low":158387.1766822622,"close":158429.88132434114},{"time":1788812040,"open":158429.88132434114,"high":158698.0,"low":158367.73055319488,"close":158408.51107849236},{"time":1788812100,"open":158408.51107849236,"high":158672.0,"low":158373.77814811218,"close":158433.28315360777},{"time":1788812160,"open":158433.28315360777,"high":158680.0,"low":158372.67239710467,"close":158421.48213820768},{"time":1788812220,"open":158421.48213820768,"high":158680.0,"low":158407.85128588846,"close":158441.06676701762},{"time":1788812280,"open":158441.06676701762,"high":158704.0,"low":158415.7654657547,"close":158449.6572593715},{"time":1788812340,"open":158449.6572593715,"high":158720.0,"low":158449.6572593715,"close":158486.63657808185},{"time":1788812400,"open":158486.63657808185,"high":158696.0,"low":158395.3378231268,"close":158446.78670634943},{"time":1788812460,"open":158446.78670634943,"high":158680.0,"low":158375.45608204525,"close":158422.03999636928},{"time":1788812520,"open":158422.03999636928,"high":158616.0,"low":158315.59188275874,"close":158380.10789826253},{"time":1788812580,"open":158380.10789826253,"high":158578.0,"low":158295.63266576576,"close":158332.28260309022},{"time":1788812640,"open":158332.28260309022,"high":158640.0,"low":158300.09327482656,"close":158365.04843153202},{"time":1788812700,"open":158365.0584306928,"high":158620.0100152584,"low":158333.3367124599,"close":158385.91301701358},{"time":1788812760,"open":158385.91301701358,"high":158600.0100139956,"low":158338.6678132115,"close":158343.66202926697},{"time":1788812820,"open":158343.66202926697,"high":158630.0100158898,"low":158342.27223061115,"close":158370.53682169877},{"time":1788812880,"open":158370.53682169877,"high":158620.0100152584,"low":158361.5938342827,"close":158390.3620605653},{"time":1788812940,"open":158390.3620605653,"high":158614.01001487958,"low":158363.80482306684,"close":158389.93864744747},{"time":1788813000,"open":158389.92864671577,"high":158660.0,"low":158365.9809116223,"close":158395.23368551256},{"time":1788813060,"open":158395.23368551256,"high":158642.0,"low":158370.98500630262,"close":158408.27677689618},{"time":1788813120,"open":158408.27677689618,"high":158698.0,"low":158361.1034633582,"close":158407.17211157538},{"time":1788813180,"open":158407.17211157538,"high":158658.0,"low":158404.32375586277,"close":158429.8677570939},{"time":1788813240,"open":158429.8677570939,"high":158658.0,"low":158379.36696046861,"close":158441.27749688798},{"time":1788813300,"open":158441.26749898941,"high":158661.9899881735,"low":158381.29285862247,"close":158425.5517841904},{"time":1788813360,"open":158425.5517841904,"high":158661.9899881735,"low":158359.1012543895,"close":158420.20660389474},{"time":1788813420,"open":158420.20660389474,"high":158637.98998968792,"low":158357.0678409833,"close":158401.19496125798},{"time":1788813480,"open":158401.19496125798,"high":158619.98999082376,"low":158369.7996110793,"close":158395.2277239069},{"time":1788813540,"open":158395.2277239069,"high":158433.0100026225,"low":158342.66097506805,"close":158389.1653709156},{"time":1788813600,"open":158389.17536552643,"high":158432.42,"low":158363.20300982997,"close":158400.82101055622},{"time":1788813660,"open":158400.82101055622,"high":158670.0,"low":158351.62394603065,"close":158404.17770719406},{"time":1788813720,"open":158404.17770719406,"high":158646.0,"low":158335.41865641458,"close":158404.00419576018},{"time":1788813780,"open":158404.00419576018,"high":158632.0,"low":158330.6149429439,"close":158385.30952863564},{"time":1788813840,"open":158385.30952863564,"high":158592.0,"low":158273.9816865385,"close":158330.5120297781},{"time":1788813900,"open":158330.5120297781,"high":158598.0,"low":158239.0,"close":158330.3998321977},{"time":1788813960,"open":158330.3998321977,"high":158626.0,"low":158252.24957755714,"close":158348.05642702823},{"time":1788814020,"open":158348.05642702823,"high":158580.0,"low":158307.7439455265,"close":158357.75909165424},{"time":1788814080,"open":158357.75909165424,"high":158682.0,"low":158298.15926716037,"close":158379.6448972341},{"time":1788814140,"open":158379.6448972341,"high":158680.0,"low":158327.08102214074,"close":158402.37493327184},{"time":1788814200,"open":158402.3849325607,"high":158668.01001605668,"low":158382.42240108765,"close":158434.53856246112},{"time":1788814260,"open":158434.53856246112,"high":158718.010019213,"low":158390.0115487541,"close":158470.51422733886},{"time":1788814320,"open":158470.51422733886,"high":158698.01001795047,"low":158412.76285073347,"close":158474.36104976744},{"time":1788814380,"open":158474.36104976744,"high":158696.0100178242,"low":158373.63395701748,"close":158457.12729651053},{"time":1788814440,"open":158457.12729651053,"high":158622.0100131529,"low":158325.22737302372,"close":158381.83875281079},{"time":1788814500,"open":158381.8287548189,"high":158674.0,"low":158343.0890140629,"close":158409.2619958822},{"time":1788814560,"open":158409.2619958822,"high":158656.0,"low":158409.2619958822,"close":158452.31577255452},{"time":1788814620,"open":158452.31577255452,"high":158676.0,"low":158385.00826239932,"close":158437.93050921021},{"time":1788814680,"open":158437.93050921021,"high":158632.0,"low":158377.8929281006,"close":158426.687444649},{"time":1788814740,"open":158426.687444649,"high":158660.0,"low":158378.03008621244,"close":158430.3421231849},{"time":1788814800,"open":158430.3421231849,"high":158710.0,"low":158387.29515263517,"close":158445.6073673185},{"time":1788814860,"open":158445.6073673185,"high":158696.0,"low":158435.1009960127,"close":158477.4607168562},{"time":1788814920,"open":158477.4607168562,"high":158726.0,"low":158399.99813015558,"close":158467.0091641053},{"time":1788814980,"open":158467.0091641053,"high":158678.0,"low":158402.64836761833,"close":158445.24242690174},{"time":1788815040,"open":158445.24242690174,"high":158680.0,"low":158394.75215152194,"close":158449.0892152951},{"time":1788815100,"open":158449.0892152951,"high":158658.0,"low":158381.6400165705,"close":158435.91561388219},{"time":1788815160,"open":158435.91561388219,"high":158632.0,"low":158370.27497316388,"close":158421.4454749006},{"time":1788815220,"open":158421.4454749006,"high":158618.0,"low":158353.45185764672,"close":158408.4044609206},{"time":1788815280,"open":158408.4044609206,"high":158586.0,"low":158354.66420938075,"close":158376.59045763258},{"time":1788815340,"open":158376.59045763258,"high":158600.0,"low":158333.6913671716,"close":158382.68577582767},{"time":1788815400,"open":158382.68577582767,"high":158586.0,"low":158311.58,"close":158374.91861585222},{"time":1788815460,"open":158374.91861585222,"high":158650.0,"low":158352.20086973667,"close":158391.4641463842},{"time":1788815520,"open":158391.4641463842,"high":158616.0,"low":158369.41710805308,"close":158400.96535305437},{"time":1788815580,"open":158400.96535305437,"high":158620.0,"low":158323.14058843636,"close":158365.80735797153},{"time":1788815640,"open":158365.80735797153,"high":158718.0,"low":158365.80735797153,"close":158447.70368688597},{"time":1788815700,"open":158447.71368616677,"high":158726.01001684347,"low":158322.26913556558,"close":158469.844328271},{"time":1788815760,"open":158469.844328271,"high":158620.01001015404,"low":158376.68303126068,"close":158417.01476874016},{"time":1788815820,"open":158417.01476874016,"high":158646.01001179483,"low":158380.01505831716,"close":158432.72022723043},{"time":1788815880,"open":158432.72022723043,"high":158610.01000952296,"low":158362.14686367085,"close":158416.36701013014},{"time":1788815940,"open":158416.36701013014,"high":158710.01001583374,"low":158366.43177585205,"close":158438.16261706498},{"time":1788816000,"open":158438.15261838693,"high":158664.0,"low":158420.90864458578,"close":158465.23905647732},{"time":1788816060,"open":158465.23905647732,"high":158728.0,"low":158426.92984014016,"close":158481.1069329757},{"time":1788816120,"open":158481.1069329757,"high":158686.0,"low":158447.12026468723,"close":158471.22267569715},{"time":1788816180,"open":158471.22267569715,"high":158666.0,"low":158441.7449797357,"close":158474.18646432005},{"time":1788816240,"open":158474.18646432005,"high":158666.0,"low":158450.9687078463,"close":158478.28088897193},{"time":1788816300,"open":158478.29088760796,"high":158710.01001325552,"low":158421.70566767317,"close":158473.07231782397},{"time":1788816360,"open":158473.07231782397,"high":158666.0100104795,"low":158386.59876929483,"close":158451.67268476196},{"time":1788816420,"open":158451.67268476196,"high":158644.0100090915,"low":158391.50003686428,"close":158436.26095777052},{"time":1788816480,"open":158436.26095777052,"high":158644.0100090915,"low":158382.56666085016,"close":158432.70052071527},{"time":1788816540,"open":158432.70052071527,"high":158640.01000883913,"low":158387.34571485876,"close":158424.08142753507},{"time":1788816600,"open":158424.08143036606,"high":158660.01001293617,"low":158394.0216654333,"close":158434.11043098383},{"time":1788816660,"open":158434.11043098383,"high":158646.01001205263,"low":158388.97042850676,"close":158430.15032137992},{"time":1788816720,"open":158430.15032137992,"high":158626.01001079043,"low":158350.7065996157,"close":158418.26904288048},{"time":1788816780,"open":158418.26904288048,"high":158616.01001015934,"low":158338.04193879603,"close":158390.022768416},{"time":1788816840,"open":158390.022768416,"high":158582.01000801363,"low":158333.1689974788,"close":158379.42669460748},{"time":1788816900,"open":158379.4067018938,"high":158631.98998657108,"low":158293.61608373348,"close":158352.6862407489},{"time":1788816960,"open":158352.6862407489,"high":158599.98998859103,"low":158309.47549379527,"close":158360.7238991832},{"time":1788817020,"open":158360.7238991832,"high":158613.9899877073,"low":158340.5328232807,"close":158385.80996705018},{"time":1788817080,"open":158385.80996705018,"high":158603.98998833855,"low":158307.08464524618,"close":158368.04143879746},{"time":1788817140,"open":158368.04143879746,"high":158575.989990106,"low":158355.69232253733,"close":158395.02359532262},{"time":1788817200,"open":158395.0435922086,"high":158588.01001059587,"low":158264.44199431394,"close":158334.33714033387},{"time":1788817260,"open":158334.33714033387,"high":158562.01000895468,"low":158275.3764478618,"close":158322.81352162568},{"time":1788817320,"open":158322.81352162568,"high":158540.01000756596,"low":158317.33521567733,"close":158355.69590254675},{"time":1788817380,"open":158355.69590254675,"high":158658.0100150145,"low":158287.00788757272,"close":158357.81807536524},{"time":1788817440,"open":158357.81807536524,"high":158606.0100117321,"low":158249.35627692277,"close":158334.56905163184},{"time":1788817500,"open":158334.559057034,"high":158600.0,"low":158265.8378636505,"close":158333.90388324275},{"time":1788817560,"open":158333.90388324275,"high":159198.0,"low":158311.28908639718,"close":158363.2263262538},{"time":1788817620,"open":158363.2263262538,"high":158634.0,"low":158289.46850892153,"close":158376.48827044893},{"time":1788817680,"open":158376.48827044893,"high":158620.0,"low":158304.7069963133,"close":158358.5419737995},{"time":1788817740,"open":158358.5419737995,"high":158598.0,"low":158283.0016401076,"close":158343.47795739255},{"time":1788817800,"open":158343.47795739255,"high":158560.0,"low":158292.65006474388,"close":158348.01186566104},{"time":1788817860,"open":158348.01186566104,"high":158540.0,"low":158263.2867216586,"close":158307.9539144318},{"time":1788817920,"open":158307.9539144318,"high":158538.0,"low":158264.5720636696,"close":158306.91159042783},{"time":1788817980,"open":158306.91159042783,"high":158636.0,"low":158277.37542514605,"close":158353.8998995865},{"time":1788818040,"open":158353.8998995865,"high":158588.0,"low":158287.05685256014,"close":158345.52753386868},{"time":1788818100,"open":158345.52753386868,"high":158604.0,"low":158294.2982529426,"close":158348.0497138602},{"time":1788818160,"open":158348.0497138602,"high":158384.56,"low":158301.0286927308,"close":158335.40317152324},{"time":1788818220,"open":158335.40317152324,"high":158578.0,"low":158309.93344274073,"close":158341.74610704574},{"time":1788818280,"open":158341.74610704574,"high":158614.0,"low":158288.45350823272,"close":158350.3245670987},{"time":1788818340,"open":158350.3245670987,"high":158578.0,"low":158115.68,"close":158334.08816233196},{"time":1788818400,"open":158334.08816233196,"high":158526.0,"low":158217.3986626683,"close":158273.14660404652},{"time":1788818460,"open":158273.14660404652,"high":158492.0,"low":158122.81742476227,"close":158238.22908088713},{"time":1788818520,"open":158238.22908088713,"high":158552.0,"low":158057.2375481648,"close":158228.37914840854},{"time":1788818580,"open":158228.37914840854,"high":158580.0,"low":158215.95873491597,"close":158293.50706895636},{"time":1788818640,"open":158293.50706895636,"high":158612.0,"low":158279.49334634547,"close":158337.17418079736},{"time":1788818700,"open":158337.17418079736,"high":158618.0,"low":158204.63372348092,"close":158313.39549117646},{"time":1788818760,"open":158313.39549117646,"high":158586.0,"low":158207.00476754265,"close":158266.967191379},{"time":1788818820,"open":158266.967191379,"high":158670.0,"low":158266.967191379,"close":158359.43877186172},{"time":1788818880,"open":158359.43877186172,"high":158612.0,"low":158306.6,"close":158361.824587973},{"time":1788818940,"open":158361.824587973,"high":158620.0,"low":158282.74411090772,"close":158354.00461399226},{"time":1788819000,"open":158354.00461399226,"high":158614.0,"low":158341.65015356828,"close":158379.14554402512},{"time":1788819060,"open":158379.14554402512,"high":158620.0,"low":158253.98044648685,"close":158370.5478977099},{"time":1788819120,"open":158370.5478977099,"high":158560.0,"low":158210.55697583102,"close":158276.11072950473},{"time":1788819180,"open":158276.11072950473,"high":158560.0,"low":158227.85009573074,"close":158296.97518673737},{"time":1788819240,"open":158296.97518673737,"high":158514.0,"low":158230.187761085,"close":158276.7704180729},{"time":1788819300,"open":158276.7604203715,"high":158517.9899870611,"low":158192.40256946173,"close":158256.0972097507},{"time":1788819360,"open":158256.0972097507,"high":158461.98999059838,"low":158043.36633415287,"close":158156.84530695662},{"time":1788819420,"open":158156.84530695662,"high":158473.9899898404,"low":158022.72151414753,"close":158110.5278415935},{"time":1788819480,"open":158110.5278415935,"high":158409.989993883,"low":158034.6824970872,"close":158115.80460387192},{"time":1788819540,"open":158115.80460387192,"high":158373.989996157,"low":158027.21107623537,"close":158092.2352380649},{"time":1788819600,"open":158092.2452241106,"high":158342.0,"low":157960.0194262067,"close":158034.27612178557},{"time":1788819660,"open":158034.27612178557,"high":158396.0,"low":158034.27612178557,"close":158119.70630266485},{"time":1788819720,"open":158119.70630266485,"high":158442.0,"low":158111.54756741857,"close":158182.9535572072},{"time":1788819780,"open":158182.9535572072,"high":158518.0,"low":158162.8943898656,"close":158240.54047251164},{"time":1788819840,"open":158240.54047251164,"high":158566.0,"low":158232.3121943821,"close":158299.258979789},{"time":1788819900,"open":158299.258979789,"high":158540.0,"low":158235.9486597218,"close":158306.19103146202},{"time":1788819960,"open":158306.19103146202,"high":158540.0,"low":158236.68487975094,"close":158303.49917434235},{"time":1788820020,"open":158303.49917434235,"high":158592.0,"low":158262.84,"close":158334.80147682087},{"time":1788820080,"open":158334.80147682087,"high":158558.0,"low":158186.35372754344,"close":158299.8315732969},{"time":1788820140,"open":158299.8315732969,"high":158544.0,"low":158120.8510408749,"close":158233.3916030615},{"time":1788820200,"open":158233.3916030615,"high":158396.0,"low":158036.34871113498,"close":158079.94126939386},{"time":1788820260,"open":158079.94126939386,"high":158310.0,"low":158026.85235616763,"close":158091.26725453124},{"time":1788820320,"open":158091.26725453124,"high":158360.0,"low":158028.99189066404,"close":158078.1125651856},{"time":1788820380,"open":158078.1125651856,"high":158454.49432327686,"low":158061.39091843678,"close":158115.81311832566},{"time":1788820440,"open":158115.81311832566,"high":158310.0,"low":158046.57606012395,"close":158084.19812458532},{"time":1788820500,"open":158084.19812458532,"high":158386.6365211405,"low":158030.3118268682,"close":158073.54018063896},{"time":1788820560,"open":158073.54018063896,"high":158274.0,"low":157967.82106424222,"close":158032.84532789},{"time":1788820620,"open":158032.84532789,"high":158280.0,"low":157933.2905212294,"close":157999.35799891528},{"time":1788820680,"open":157999.35799891528,"high":158240.0,"low":157887.7813911044,"close":157947.05237510224},{"time":1788820740,"open":157947.05237510224,"high":158196.0,"low":157584.68,"close":157782.81719129282},{"time":1788820800,"open":157782.80720358086,"high":157993.9899989201,"low":157504.2033041724,"close":157623.0065157287},{"time":1788820860,"open":157623.0065157287,"high":157965.73495798736,"low":157585.29825723742,"close":157646.0423500038},{"time":1788820920,"open":157646.0423500038,"high":157921.99000347772,"low":157555.27752748955,"close":157617.74245240472},{"time":1788820980,"open":157617.74245240472,"high":157958.25858943045,"low":157558.00705258644,"close":157628.74669897335},{"time":1788821040,"open":157628.74669897335,"high":157943.9900020851,"low":157548.50319667842,"close":157615.702152002},{"time":1788821100,"open":157615.72212457092,"high":157979.35640154136,"low":157571.0117961917,"close":157641.76465692403},{"time":1788821160,"open":157641.76465692403,"high":158038.0100222148,"low":157619.4023420828,"close":157706.89311524926},{"time":1788821220,"open":157706.89311524926,"high":158082.01002500512,"low":157706.89311524926,"close":157819.88465185487},{"time":1788821280,"open":157819.88465185487,"high":158205.70047078378,"low":157790.72679978973,"close":157838.92610511553},{"time":1788821340,"open":157838.92610511553,"high":158102.01002627346,"low":157773.63849459196,"close":157838.75640431166},{"time":1788821400,"open":157838.7563933016,"high":158116.01001613188,"low":157799.18395441645,"close":157860.18630962627},{"time":1788821460,"open":157860.18630962627,"high":158118.01001625857,"low":157831.25779451733,"close":157887.68645829352},{"time":1788821520,"open":157887.68645829352,"high":158130.01001701874,"low":157797.51628817918,"close":157864.0367482488},{"time":1788821580,"open":157864.0367482488,"high":158100.01001511834,"low":157800.32163035427,"close":157848.59737415297},{"time":1788821640,"open":157848.59737415297,"high":158080.0100138514,"low":157802.91344453563,"close":157848.9276183551},{"time":1788821700,"open":157848.917619142,"high":158086.0,"low":157790.02570530408,"close":157846.76238899922},{"time":1788821760,"open":157846.76238899922,"high":158082.0,"low":157811.00094699382,"close":157843.34409128627},{"time":1788821820,"open":157843.34409128627,"high":158038.0,"low":157697.9694702511,"close":157775.31350176458},{"time":1788821880,"open":157775.31350176458,"high":158080.0,"low":157699.4068929926,"close":157765.31554374663},{"time":1788821940,"open":157765.31554374663,"high":158102.0,"low":157765.31554374663,"close":157866.47039884664},{"time":1788822000,"open":157866.47039884664,"high":158118.0,"low":157792.5066167401,"close":157849.7337590128},{"time":1788822060,"open":157849.7337590128,"high":158140.0,"low":157841.20740902267,"close":157894.57881970727},{"time":1788822120,"open":157894.57881970727,"high":158158.0,"low":157868.8180966896,"close":157930.05322726516},{"time":1788822180,"open":157930.05322726516,"high":158236.0,"low":157910.54668530237,"close":157987.03636770038},{"time":1788822240,"open":157987.03636770038,"high":158164.0,"low":157867.901132089,"close":157950.3704431473},{"time":1788822300,"open":157950.38043944436,"high":158200.01001209553,"low":157854.64814371482,"close":157918.44834703289},{"time":1788822360,"open":157918.44834703289,"high":158412.2396933978,"low":157915.29781619605,"close":158042.63625845988},{"time":1788822420,"open":158042.63625845988,"high":158458.0100284237,"low":158006.8806407834,"close":158128.12963834035},{"time":1788822480,"open":158128.12963834035,"high":158670.20210701838,"low":158128.12963834035,"close":158248.45076701013},{"time":1788822540,"open":158248.45076701013,"high":158500.0100310818,"low":158155.86293541515,"close":158215.86135433926},{"time":1788822600,"open":158215.85134124054,"high":158500.0,"low":158152.81144520678,"close":158217.2234137154},{"time":1788822660,"open":158217.2234137154,"high":158502.0,"low":158121.9016114193,"close":158200.28126486464},{"time":1788822720,"open":158200.28126486464,"high":158480.0,"low":158169.41649941672,"close":158226.17094573812},{"time":1788822780,"open":158226.17094573812,"high":158410.0,"low":158165.96954957605,"close":158210.6865046337},{"time":1788822840,"open":158210.6865046337,"high":158462.0,"low":158168.3305979992,"close":158204.85749959172},{"time":1788822900,"open":158204.86749699689,"high":158466.01001390748,"low":158100.70337106663,"close":158195.39974745372},{"time":1788822960,"open":158195.39974745372,"high":158438.01001213808,"low":158045.45920589866,"close":158136.94737415848},{"time":1788823020,"open":158136.94737415848,"high":158418.01001087422,"low":158075.03324347944,"close":158148.1626131586},{"time":1788823080,"open":158148.1626131586,"high":158404.01000998952,"low":158056.08395405905,"close":158149.73678661123},{"time":1788823140,"open":158149.73678661123,"high":158450.0100128964,"low":158054.06296769113,"close":158156.34905640743},{"time":1788823200,"open":158156.32906091493,"high":158373.98998508265,"low":158075.22267727242,"close":158142.4782968823},{"time":1788823260,"open":158142.4782968823,"high":158305.9899893827,"low":158043.99310442715,"close":158089.7865697118},{"time":1788823320,"open":158089.7865697118,"high":158335.98998748563,"low":158028.85764989187,"close":158075.52186953518},{"time":1788823380,"open":158075.52186953518,"high":158277.9899911533,"low":157876.5543790351,"close":157991.3401249082},{"time":1788823440,"open":157991.3401249082,"high":158197.98999621219,"low":157852.27677128458,"close":157923.932070663},{"time":1788823500,"open":157923.94205712053,"high":158252.0,"low":157923.94205712053,"close":157998.90249552645},{"time":1788823560,"open":157998.90249552645,"high":158038.8,"low":157983.3789775407,"close":158012.87007699348},{"time":1788823620,"open":158012.87007699348,"high":158240.0,"low":157978.65783329078,"close":158008.4960450837},{"time":1788823680,"open":158008.4960450837,"high":158208.0,"low":157955.19525930757,"close":158005.2690132495},{"time":1788823740,"open":158005.2690132495,"high":158240.0,"low":157953.83225611367,"close":157986.93149775246},{"time":1788823800,"open":157986.93149775246,"high":158216.0,"low":157917.64,"close":157978.16026420717},{"time":1788823860,"open":157978.16026420717,"high":158176.0,"low":157912.8501803854,"close":157958.3380005676},{"time":1788823920,"open":157958.3380005676,"high":158224.0,"low":157919.9851032299,"close":157951.32601583953},{"time":1788823980,"open":157951.32601583953,"high":158258.0,"low":157924.81989370435,"close":157979.8208410004},{"time":1788824040,"open":157979.8208410004,"high":158232.0,"low":157934.4999503439,"close":157993.72082782845},{"time":1788824100,"open":157993.72082782845,"high":158232.0,"low":157931.51951153445,"close":157996.68252046546},{"time":1788824160,"open":157996.68252046546,"high":158248.0,"low":157946.00849264825,"close":158011.44302162257},{"time":1788824220,"open":158011.44302162257,"high":158184.0,"low":157933.67822574984,"close":157991.46150895138},{"time":1788824280,"open":157991.46150895138,"high":158258.0,"low":157991.46150895138,"close":158033.69798405506},{"time":1788824340,"open":158033.69798405506,"high":158212.0,"low":157993.10555037463,"close":158035.29143267285},{"time":1788824400,"open":158035.29143267285,"high":158282.0,"low":158000.57060610034,"close":158048.59328756834},{"time":1788824460,"open":158048.59328756834,"high":158300.0,"low":158017.46301232572,"close":158058.62035166146},{"time":1788824520,"open":158058.62035166146,"high":158336.0,"low":158026.5991797296,"close":158078.26214747995},{"time":1788824580,"open":158078.26214747995,"high":158374.0,"low":158068.87253871968,"close":158124.09126436122},{"time":1788824640,"open":158124.09126436122,"high":158424.0,"low":158089.1517316316,"close":158157.82285783722},{"time":1788824700,"open":158157.82285783722,"high":158382.0,"low":158154.90641113606,"close":158204.11879850185},{"time":1788824760,"open":158204.11879850185,"high":158430.0,"low":158128.69385112202,"close":158167.83456014586},{"time":1788824820,"open":158167.83456014586,"high":158524.0,"low":158164.92018721768,"close":158253.34812649054},{"time":1788824880,"open":158253.34812649054,"high":158536.0,"low":158235.08637374509,"close":158293.50789398246},{"time":1788824940,"open":158293.50789398246,"high":158580.0,"low":158265.97649189248,"close":158339.59375072838},{"time":1788825000,"open":158339.59375072838,"high":158560.0,"low":158238.7340753593,"close":158322.44019496816},{"time":1788825060,"open":158322.44019496816,"high":158480.0,"low":158239.72929259227,"close":158280.68915424403},{"time":1788825120,"open":158280.68915424403,"high":158528.0,"low":158242.44687910072,"close":158283.94655287464},{"time":1788825180,"open":158283.94655287464,"high":158508.0,"low":158237.37834268776,"close":158274.0930908661},{"time":1788825240,"open":158274.0930908661,"high":158488.0,"low":158225.55764146065,"close":158264.20150161893},{"time":1788825300,"open":158264.20150161893,"high":158538.0,"low":158224.12687620855,"close":158262.0830994178},{"time":1788825360,"open":158262.0830994178,"high":158490.0,"low":158171.49346364025,"close":158222.23523876752},{"time":1788825420,"open":158222.23523876752,"high":158420.0,"low":158169.0604278776,"close":158202.6856271414},{"time":1788825480,"open":158202.6856271414,"high":158436.0,"low":158165.18197221268,"close":158213.52227041515},{"time":1788825540,"open":158213.52227041515,"high":158444.0,"low":158141.70504557947,"close":158217.6553424148},{"time":1788825600,"open":158217.6553424148,"high":158420.0,"low":158124.71365363194,"close":158175.35079978296},{"time":1788825660,"open":158175.35079978296,"high":158402.0,"low":158085.85255024146,"close":158157.10723891147},{"time":1788825720,"open":158157.10723891147,"high":158334.0,"low":158066.51276887723,"close":158115.2429228588},{"time":1788825780,"open":158115.2429228588,"high":158360.0,"low":157965.65230586656,"close":158030.1066682622},{"time":1788825840,"open":158030.1066682622,"high":158316.0,"low":158012.250613513,"close":158081.9725786059},{"time":1788825900,"open":158081.9725786059,"high":158350.0,"low":158023.79720324677,"close":158089.83061784145},{"time":1788825960,"open":158089.83061784145,"high":158302.0,"low":157964.95028224483,"close":158010.0096103644},{"time":1788826020,"open":158010.0096103644,"high":158386.0,"low":157977.1933519694,"close":158097.41987432036},{"time":1788826080,"open":158097.41987432036,"high":158342.0,"low":158037.32518939313,"close":158139.41216942418},{"time":1788826140,"open":158139.41216942418,"high":158336.0,"low":158034.95075307327,"close":158081.63267654297},{"time":1788826200,"open":158081.63267654297,"high":158326.0,"low":157956.60521223603,"close":158032.45148123428},{"time":1788826260,"open":158032.45148123428,"high":158324.0,"low":157983.60396507976,"close":158055.86126809838},{"time":1788826320,"open":158055.86126809838,"high":158222.0,"low":157911.9291595512,"close":157972.36640218116},{"time":1788826380,"open":157972.36640218116,"high":158260.0,"low":157925.25447723267,"close":158015.03967442966},{"time":1788826440,"open":158015.03967442966,"high":158278.0,"low":158015.03967442966,"close":158056.01409881483},{"time":1788826500,"open":158056.01409881483,"high":158260.0,"low":157928.76896653255,"close":158037.64538776196},{"time":1788826560,"open":158037.64538776196,"high":158278.0,"low":157972.2338261901,"close":158044.86803283688},{"time":1788826620,"open":158044.86803283688,"high":158360.0,"low":158024.58536599705,"close":158096.9490289616},{"time":1788826680,"open":158096.9490289616,"high":158498.0,"low":158094.8960049071,"close":158192.94129555198},{"time":1788826740,"open":158192.94129555198,"high":158398.0,"low":158046.18260011132,"close":158144.95331872953},{"time":1788826800,"open":158144.95331872953,"high":158340.0,"low":157964.76,"close":158074.9313720373},{"time":1788826860,"open":158074.9313720373,"high":158342.0,"low":158004.1935234636,"close":158064.6491991335},{"time":1788826920,"open":158064.6491991335,"high":158256.0,"low":157899.77502138904,"close":157989.34435297994},{"time":1788826980,"open":157989.34435297994,"high":158200.0,"low":157874.58301693897,"close":157915.74782211296},{"time":1788827040,"open":157915.74782211296,"high":158278.0,"low":157869.52291088083,"close":157930.72897424112},{"time":1788827100,"open":157930.72897424112,"high":158280.0,"low":157930.72897424112,"close":158025.11274779885},{"time":1788827160,"open":158025.11274779885,"high":158308.0,"low":158017.60420341222,"close":158068.33469507247},{"time":1788827220,"open":158068.33469507247,"high":158330.0,"low":158035.9031062917,"close":158102.65280537633},{"time":1788827280,"open":158102.65280537633,"high":158320.0,"low":157986.41449151418,"close":158051.04642239524},{"time":1788827340,"open":158051.04642239524,"high":158280.0,"low":157924.42329918794,"close":158020.79151386372},{"time":1788827400,"open":158020.79151386372,"high":158224.0,"low":157923.69066947186,"close":157966.7544410193},{"time":1788827460,"open":157966.7544410193,"high":158240.0,"low":157916.9822553059,"close":157999.73878692873},{"time":1788827520,"open":157999.73878692873,"high":158374.0,"low":157990.59648675728,"close":158074.83570125836},{"time":1788827580,"open":158074.83570125836,"high":158500.0,"low":158074.83570125836,"close":158181.82221129854},{"time":1788827640,"open":158181.82221129854,"high":158500.0,"low":158181.82221129854,"close":158263.8061282467},{"time":1788827700,"open":158263.8061282467,"high":158556.0,"low":158246.88,"close":158319.6624784398},{"time":1788827760,"open":158319.6624784398,"high":158582.0,"low":158257.24776856988,"close":158323.21467160867},{"time":1788827820,"open":158323.21467160867,"high":158642.0,"low":158230.64106192577,"close":158334.59425344958},{"time":1788827880,"open":158334.59425344958,"high":158674.0,"low":158333.75226590948,"close":158402.81071032007},{"time":1788827940,"open":158402.81071032007,"high":158662.0,"low":158315.65329368913,"close":158415.0046574355},{"time":1788828000,"open":158415.0046574355,"high":158937.03479973282,"low":158359.00196904523,"close":158445.49619494504},{"time":1788828060,"open":158445.49619494504,"high":158738.0,"low":158394.1780626031,"close":158494.96210566344},{"time":1788828120,"open":158494.96210566344,"high":158694.0,"low":158424.09687509626,"close":158483.7570646316},{"time":1788828180,"open":158483.7570646316,"high":158660.0,"low":158331.59791656563,"close":158416.16092207463},{"time":1788828240,"open":158416.16092207463,"high":158614.0,"low":158319.0586188865,"close":158375.38298632498},{"time":1788828300,"open":158375.38298632498,"high":158626.0,"low":158309.56948802902,"close":158373.2372216642},{"time":1788828360,"open":158373.2372216642,"high":158644.0,"low":158337.40081517198,"close":158399.33001918596},{"time":1788828420,"open":158399.33001918596,"high":158670.0,"low":158369.9976519027,"close":158427.50086286297},{"time":1788828480,"open":158427.50086286297,"high":158704.0,"low":158384.25472746126,"close":158459.47293078393},{"time":1788828540,"open":158459.47293078393,"high":158764.0,"low":158426.4713177995,"close":158477.45708617798},{"time":1788828600,"open":158477.45708617798,"high":158710.0,"low":158425.95327229198,"close":158497.6054626936},{"time":1788828660,"open":158497.6054626936,"high":158750.0,"low":158438.3453572804,"close":158492.9270053884},{"time":1788828720,"open":158492.9270053884,"high":158752.0,"low":158451.81289191687,"close":158517.32966723357},{"time":1788828780,"open":158517.32966723357,"high":158806.0,"low":158462.8414079486,"close":158534.1214837406},{"time":1788828840,"open":158534.1214837406,"high":158720.0,"low":158435.2616326389,"close":158507.46155593902},{"time":1788828900,"open":158507.46155593902,"high":158808.0,"low":158457.54037372908,"close":158524.97304161152},{"time":1788828960,"open":158524.97304161152,"high":158760.0,"low":158477.54,"close":158561.8901128249},{"time":1788829020,"open":158561.8901128249,"high":158798.0,"low":158477.54,"close":158570.7763236033},{"time":1788829080,"open":158570.7763236033,"high":158774.0,"low":158477.54,"close":158572.68803141054},{"time":1788829140,"open":158572.68803141054,"high":158806.0,"low":158477.54,"close":158564.38170804825},{"time":1788829200,"open":158564.38170804825,"high":158820.0,"low":158461.53051247963,"close":158533.25960020837},{"time":1788829260,"open":158533.25960020837,"high":158840.0,"low":158525.45051597257,"close":158592.78271461267},{"time":1788829320,"open":158592.78271461267,"high":158820.0,"low":158491.1613879962,"close":158557.2753447627},{"time":1788829380,"open":158557.2753447627,"high":158828.0,"low":158543.35833436134,"close":158580.5495694257},{"time":1788829440,"open":158580.5495694257,"high":158806.0,"low":158520.6123847878,"close":158570.4343532074},{"time":1788829500,"open":158570.4343532074,"high":158902.0,"low":158514.75611452071,"close":158614.17063386008},{"time":1788829560,"open":158614.17063386008,"high":158822.0,"low":158476.58173301473,"close":158572.9711369736},{"time":1788829620,"open":158572.9711369736,"high":158840.0,"low":158474.06900217265,"close":158552.89042275067},{"time":1788829680,"open":158552.89042275067,"high":158868.0,"low":158523.63892328955,"close":158607.93348488022},{"time":1788829740,"open":158607.93348488022,"high":158886.0,"low":158542.76325239346,"close":158641.8502371376},{"time":1788829800,"open":158641.86023528915,"high":158878.0100130345,"low":158589.0633405915,"close":158643.3074799379},{"time":1788829860,"open":158643.3074799379,"high":158918.01001555545,"low":158553.84035537834,"close":158639.33890992493},{"time":1788829920,"open":158639.33890992493,"high":158938.0100168159,"low":158587.6699947363,"close":158673.77330783146},{"time":1788829980,"open":158673.77330783146,"high":158673.77330783146,"low":158586.71331864988,"close":158605.06035805197},{"time":1788830040,"open":158605.06035805197,"high":158788.0100073624,"low":158523.97432782286,"close":158580.6080803388},{"time":1788830100,"open":158580.59808604757,"high":158894.0,"low":158506.84843811017,"close":158602.3703104326},{"time":1788830160,"open":158602.3703104326,"high":158830.0,"low":158473.5678926862,"close":158606.83440499965},{"time":1788830220,"open":158606.83440499965,"high":158780.0,"low":158464.15846401386,"close":158530.0358223822},{"time":1788830280,"open":158530.0358223822,"high":158796.0,"low":158522.17125859688,"close":158563.95222172106},{"time":1788830340,"open":158563.95222172106,"high":158860.0,"low":158526.9351023177,"close":158579.08143884048},{"time":1788830400,"open":158579.08143884048,"high":158890.0,"low":158528.75050753469,"close":158621.70503679686},{"time":1788830460,"open":158621.70503679686,"high":158902.0,"low":158523.5017313852,"close":158609.59346871127},{"time":1788830520,"open":158609.59346871127,"high":159016.0,"low":158585.56092733945,"close":158699.1704180152},{"time":1788830580,"open":158699.1704180152,"high":159116.0,"low":158648.48,"close":158778.925115039},{"time":1788830640,"open":158778.925115039,"high":159002.0,"low":158675.3446118997,"close":158770.6196693126},{"time":1788830700,"open":158770.6196693126,"high":159006.0,"low":158661.33552065276,"close":158743.9525126122},{"time":1788830760,"open":158743.9525126122,"high":159082.0,"low":158686.8245421414,"close":158779.4096797853},{"time":1788830820,"open":158779.4096797853,"high":159020.0,"low":158697.68999131562,"close":158792.52788099463},{"time":1788830880,"open":158792.52788099463,"high":158980.0,"low":158698.0030312844,"close":158743.39973920313},{"time":1788830940,"open":158743.39973920313,"high":158980.0,"low":158686.51475119326,"close":158732.2421445036},{"time":1788831000,"open":158732.2421445036,"high":158950.0,"low":158618.39390173418,"close":158688.18153826793},{"time":1788831060,"open":158688.18153826793,"high":158958.0,"low":158604.16403001334,"close":158658.81513211402},{"time":1788831120,"open":158658.81513211402,"high":158970.0,"low":158658.81513211402,"close":158711.84257852816},{"time":1788831180,"open":158711.84257852816,"high":158940.0,"low":158635.0202495505,"close":158672.4200013005},{"time":1788831240,"open":158672.4200013005,"high":158870.0,"low":158409.1,"close":158578.67042128474},{"time":1788831300,"open":158578.67042128474,"high":158862.0,"low":158554.30956249379,"close":158589.54367794257},{"time":1788831360,"open":158589.54367794257,"high":158916.0,"low":158567.34206915405,"close":158637.15108378555},{"time":1788831420,"open":158637.15108378555,"high":158890.0,"low":158553.21883123665,"close":158614.99717912578},{"time":1788831480,"open":158614.99717912578,"high":158902.0,"low":158585.54220916698,"close":158646.8162715562},{"time":1788831540,"open":158646.8162715562,"high":158840.0,"low":158545.3913610044,"close":158581.5582138487},{"time":1788831600,"open":158581.5582138487,"high":158854.0,"low":158547.90811804764,"close":158588.8164597693},{"time":1788831660,"open":158588.8164597693,"high":158838.0,"low":158536.5883548926,"close":158563.30588059928},{"time":1788831720,"open":158563.30588059928,"high":158858.0,"low":158554.2667823837,"close":158582.00139966272},{"time":1788831780,"open":158582.00139966272,"high":158836.0,"low":158576.26100975674,"close":158603.358366},{"time":1788831840,"open":158603.358366,"high":158808.0,"low":158552.58327774412,"close":158592.0737148689},{"time":1788831900,"open":158592.0737148689,"high":158912.0,"low":158544.76518911688,"close":158599.3852152103},{"time":1788831960,"open":158599.3852152103,"high":158854.0,"low":158536.51264813132,"close":158598.6201043225},{"time":1788832020,"open":158598.6201043225,"high":158860.0,"low":158520.86317866266,"close":158588.6337844254},{"time":1788832080,"open":158588.6337844254,"high":158906.0,"low":158556.22753900953,"close":158626.78471263772},{"time":1788832140,"open":158626.78471263772,"high":158912.0,"low":158556.02340481587,"close":158623.75088213198},{"time":1788832200,"open":158623.74088517026,"high":158925.98998398962,"low":158531.6504990551,"close":158639.94945996747},{"time":1788832260,"open":158639.94945996747,"high":158857.9899882752,"low":158527.28272569092,"close":158595.60226255364},{"time":1788832320,"open":158595.60226255364,"high":158911.98998487194,"low":158545.82016875356,"close":158665.2267338485},{"time":1788832380,"open":158665.2267338485,"high":158919.98998436774,"low":158537.2222809192,"close":158671.3741266668},{"time":1788832440,"open":158671.3741266668,"high":158949.98998247707,"low":158636.83532245894,"close":158699.87315487742},{"time":1788832500,"open":158699.88315663722,"high":159043.25032772322,"low":158664.9377433379,"close":158721.1043458798},{"time":1788832560,"open":158721.1043458798,"high":159132.09573204658,"low":158650.4558556531,"close":158723.66027828938},{"time":1788832620,"open":158723.66027828938,"high":159014.0,"low":158710.3276702559,"close":158761.71952325123},{"time":1788832680,"open":158761.71952325123,"high":159096.0,"low":158727.50130976757,"close":158814.16332127078},{"time":1788832740,"open":158814.16332127078,"high":159086.0,"low":158754.0476889938,"close":158826.4871248328},{"time":1788832800,"open":158826.4871248328,"high":159084.0,"low":158727.06231879487,"close":158820.17840445138},{"time":1788832860,"open":158820.17840445138,"high":159038.0,"low":158719.39842623193,"close":158766.67441937953},{"time":1788832920,"open":158766.67441937953,"high":158956.0,"low":158688.31382759928,"close":158727.27721248392},{"time":1788832980,"open":158727.27721248392,"high":159008.0,"low":158688.99031616846,"close":158734.5567685419},{"time":1788833040,"open":158734.5567685419,"high":158950.0,"low":158661.41646687116,"close":158716.8334389622},{"time":1788833100,"open":158716.8334389622,"high":158942.0,"low":158635.44096304575,"close":158685.50570754817},{"time":1788833160,"open":158685.50570754817,"high":158908.0,"low":158575.6799034182,"close":158646.68044865597},{"time":1788833220,"open":158646.68044865597,"high":158894.0,"low":158567.88199646238,"close":158606.4286460248},{"time":1788833280,"open":158606.4286460248,"high":158850.0,"low":158576.55674084017,"close":158615.63512681745},{"time":1788833340,"open":158615.63512681745,"high":158878.0,"low":158576.9647782339,"close":158615.34890333633},{"time":1788833400,"open":158615.34890333633,"high":158830.0,"low":158565.09758471776,"close":158597.24517563163},{"time":1788833460,"open":158597.24517563163,"high":158822.0,"low":158461.04441996553,"close":158531.19686329248},{"time":1788833520,"open":158531.19686329248,"high":158828.0,"low":158414.53137855328,"close":158485.12427417148},{"time":1788833580,"open":158485.12427417148,"high":158882.0,"low":158485.12427417148,"close":158605.68248391457},{"time":1788833640,"open":158605.68248391457,"high":158866.0,"low":158597.8804540362,"close":158631.8312201748},{"time":1788833700,"open":158631.8312201748,"high":158884.0,"low":158533.59433463373,"close":158602.3438126586},{"time":1788833760,"open":158602.3438126586,"high":158844.0,"low":158590.31397226723,"close":158616.2715487432},{"time":1788833820,"open":158616.2715487432,"high":158844.0,"low":158538.77988584922,"close":158600.02368241007},{"time":1788833880,"open":158600.02368241007,"high":158852.0,"low":158476.2996690389,"close":158538.0029392389},{"time":1788833940,"open":158538.0029392389,"high":158798.0,"low":158479.48514147027,"close":158527.96567140924},{"time":1788834000,"open":158527.96567140924,"high":158872.0,"low":158478.12570782326,"close":158575.81653903017},{"time":1788834060,"open":158575.81653903017,"high":158904.0,"low":158506.7979688065,"close":158642.74328654245},{"time":1788834120,"open":158642.74328654245,"high":158940.0,"low":158530.54672911388,"close":158675.89799890874},{"time":1788834180,"open":158675.89799890874,"high":159164.0,"low":158496.7464037017,"close":158784.03744456454},{"time":1788834240,"open":158784.03744456454,"high":159190.0,"low":158736.49092247104,"close":158853.31381479834},{"time":1788834300,"open":158853.31381479834,"high":159158.0,"low":158732.2989008878,"close":158832.06842871686},{"time":1788834360,"open":158832.06842871686,"high":159026.0,"low":158702.52932953995,"close":158758.01704740408},{"time":1788834420,"open":158758.01704740408,"high":158958.0,"low":158654.57229078322,"close":158719.7053518702},{"time":1788834480,"open":158719.7053518702,"high":158906.0,"low":158451.78797453482,"close":158555.51207606544},{"time":1788834540,"open":158555.51207606544,"high":158746.0,"low":158421.233355,"close":158483.8816022857},{"time":1788834600,"open":158483.8816022857,"high":158664.0,"low":158341.5891605879,"close":158434.6969860611},{"time":1788834660,"open":158434.6969860611,"high":158736.0,"low":158372.69481649608,"close":158465.1008453048},{"time":1788834720,"open":158465.1008453048,"high":158710.0,"low":158330.25184518154,"close":158411.19353842214},{"time":1788834780,"open":158411.19353842214,"high":158582.0,"low":158334.587575861,"close":158384.3335665945},{"time":1788834840,"open":158384.3335665945,"high":158628.0,"low":158309.57140332635,"close":158355.93032131167},{"time":1788834900,"open":158355.93032131167,"high":158612.0,"low":158312.81006606284,"close":158374.36565542145},{"time":1788834960,"open":158374.36565542145,"high":158552.0,"low":158264.26426418428,"close":158335.10937672015},{"time":1788835020,"open":158335.10937672015,"high":158580.0,"low":158228.3454312478,"close":158287.30650345222},{"time":1788835080,"open":158287.30650345222,"high":158600.0,"low":158240.0005430883,"close":158301.8741254395},{"time":1788835140,"open":158301.8741254395,"high":158562.0,"low":158255.18426001913,"close":158327.26155981605},{"time":1788835200,"open":158327.26155981605,"high":158522.0,"low":158231.94212757295,"close":158273.12732474832},{"time":1788835260,"open":158273.12732474832,"high":158484.0,"low":158226.64377441094,"close":158272.25370063566},{"time":1788835320,"open":158272.25370063566,"high":158504.0,"low":158141.50027213947,"close":158236.51068967837},{"time":1788835380,"open":158236.51068967837,"high":158454.0,"low":158149.93513085696,"close":158188.2672430898},{"time":1788835440,"open":158188.2672430898,"high":158474.0,"low":158155.65678682245,"close":158220.00373509314},{"time":1788835500,"open":158220.00373509314,"high":158614.60569572586,"low":158141.2897886089,"close":158201.14524834792},{"time":1788835560,"open":158201.14524834792,"high":158468.0,"low":158124.32225316225,"close":158176.61763354298},{"time":1788835620,"open":158176.61763354298,"high":158472.0,"low":158086.45522877242,"close":158177.34865136846},{"time":1788835680,"open":158177.34865136846,"high":158488.0,"low":158116.70134013452,"close":158174.54426817223},{"time":1788835740,"open":158174.54426817223,"high":158462.0,"low":158139.702916434,"close":158187.94284776988},{"time":1788835800,"open":158187.9328530265,"high":158425.98999021552,"low":158095.77100002344,"close":158141.87532548927},{"time":1788835860,"open":158141.87532548927,"high":158373.98999350102,"low":158013.17720376697,"close":158079.56911730533},{"time":1788835920,"open":158079.56911730533,"high":158345.98999527012,"low":157971.35180422995,"close":158032.04187803736},{"time":1788835980,"open":158032.04187803736,"high":158223.99000297842,"low":157889.0558280475,"close":157929.45347652864},{"time":1788836040,"open":157929.45347652864,"high":158181.9900056321,"low":157851.73137214204,"close":157920.05252197024},{"time":1788836100,"open":157920.0624997882,"high":158198.0,"low":157861.67011731633,"close":157918.25736698246},{"time":1788836160,"open":157918.25736698246,"high":158230.0,"low":157869.93554799762,"close":157933.96048676776},{"time":1788836220,"open":157933.96048676776,"high":158220.0,"low":157867.7548779533,"close":157938.0864942402},{"time":1788836280,"open":157938.0864942402,"high":158122.0,"low":157786.209136076,"close":157833.54590117198},{"time":1788836340,"open":157833.54590117198,"high":158100.0,"low":157777.03049652747,"close":157844.95042228175},{"time":1788836400,"open":157844.95042228175,"high":158120.0,"low":157769.49095970337,"close":157838.92368693324},{"time":1788836460,"open":157838.92368693324,"high":158232.0,"low":157785.10604314145,"close":157872.2271908412},{"time":1788836520,"open":157872.2271908412,"high":158212.0,"low":157856.8524845106,"close":157911.01826246575},{"time":1788836580,"open":157911.01826246575,"high":158124.0,"low":157779.9930759164,"close":157857.46535070898},{"time":1788836640,"open":157857.46535070898,"high":158134.0,"low":157331.22,"close":157767.7926650211},{"time":1788836700,"open":157767.7926650211,"high":158092.0,"low":157732.57071091884,"close":157810.53190723833},{"time":1788836760,"open":157810.53190723833,"high":158158.0,"low":157794.9,"close":157867.47119791168},{"time":1788836820,"open":157867.47119791168,"high":158122.0,"low":157794.54,"close":157857.37312871532},{"time":1788836880,"open":157857.37312871532,"high":158138.0,"low":157772.92776430308,"close":157849.79170902778},{"time":1788836940,"open":157849.79170902778,"high":158182.0,"low":157843.36,"close":157923.52124640197},{"time":1788837000,"open":157923.52124640197,"high":158142.0,"low":157747.40785215038,"close":157884.19173773733},{"time":1788837060,"open":157884.19173773733,"high":158124.0,"low":157761.665915566,"close":157831.40721433586},{"time":1788837120,"open":157831.40721433586,"high":158060.0,"low":157776.92129100455,"close":157825.23661532134},{"time":1788837180,"open":157825.23661532134,"high":158040.0,"low":157706.86,"close":157785.00990932414},{"time":1788837240,"open":157785.00990932414,"high":158058.0,"low":157662.92,"close":157781.21299304804},{"time":1788837300,"open":157781.21299304804,"high":158020.0,"low":157644.88,"close":157783.35023538957},{"time":1788837360,"open":157783.35023538957,"high":158074.0,"low":157685.62,"close":157802.26768454976},{"time":1788837420,"open":157802.26768454976,"high":158060.0,"low":157793.76,"close":157834.5900696136},{"time":1788837480,"open":157834.5900696136,"high":158084.0,"low":157661.82,"close":157782.7974389104},{"time":1788837540,"open":157782.7974389104,"high":157980.0,"low":157649.5,"close":157725.00522429557},{"time":1788837600,"open":157725.00522429557,"high":157942.0,"low":157593.24709863908,"close":157652.50603981622},{"time":1788837660,"open":157652.50603981622,"high":157866.0,"low":157451.88,"close":157578.8711848796},{"time":1788837720,"open":157578.8711848796,"high":157826.0,"low":157000.0,"close":157482.24247254952},{"time":1788837780,"open":157482.24247254952,"high":157980.18083777247,"low":157480.5,"close":157626.91118760692},{"time":1788837840,"open":157626.91118760692,"high":157862.0,"low":157451.88,"close":157537.13761117816},{"time":1788837900,"open":157537.13761117816,"high":157896.0,"low":157477.08,"close":157566.18890879594},{"time":1788837960,"open":157566.18890879594,"high":157894.0,"low":157443.3275302159,"close":157556.31419037905},{"time":1788838020,"open":157556.31419037905,"high":157820.0,"low":157438.85476149266,"close":157505.40844676044},{"time":1788838080,"open":157505.40844676044,"high":157732.0,"low":157319.4,"close":157432.51695117136},{"time":1788838140,"open":157432.51695117136,"high":157766.0,"low":157280.94,"close":157450.58487064176},{"time":1788838200,"open":157450.57487252995,"high":157921.98997195333,"low":157437.43386578187,"close":157589.74366051762},{"time":1788838260,"open":157589.74366051762,"high":158270.49442847783,"low":157554.6899952769,"close":157704.47598661744},{"time":1788838320,"open":157704.47598661744,"high":158051.98996369832,"low":157645.06998953773,"close":157772.3356636305},{"time":1788838380,"open":157772.3356636305,"high":158127.98995887232,"low":157672.60998778895,"close":157846.49024120512},{"time":1788838440,"open":157846.49024120512,"high":158151.98995734833,"low":157737.9936761328,"close":157815.44582486563},{"time":1788838500,"open":157815.45584614674,"high":158166.0,"low":157751.03174141166,"close":157847.02125881202},{"time":1788838560,"open":157847.02125881202,"high":158114.0,"low":157791.1963510401,"close":157849.03857841075},{"time":1788838620,"open":157849.03857841075,"high":158134.0,"low":157803.04068708554,"close":157866.97591407612},{"time":1788838680,"open":157866.97591407612,"high":158080.0,"low":157764.02,"close":157788.61128665842},{"time":1788838740,"open":157788.61128665842,"high":158106.0,"low":157738.9922998099,"close":157798.87788279302},{"time":1788838800,"open":157798.87788279302,"high":158080.0,"low":157737.36287400493,"close":157791.5723110601},{"time":1788838860,"open":157791.5723110601,"high":158106.0,"low":157732.49696575795,"close":157812.7928967049},{"time":1788838920,"open":157812.7928967049,"high":158062.0,"low":157740.79220906564,"close":157788.75227109683},{"time":1788838980,"open":157788.75227109683,"high":158172.0,"low":157763.93698540132,"close":157838.36346648686},{"time":1788839040,"open":157838.36346648686,"high":158114.0,"low":157793.2238420787,"close":157853.6191269815},{"time":1788839100,"open":157853.62912249324,"high":158100.0100111129,"low":157810.94327583772,"close":157832.60732976205},{"time":1788839160,"open":157832.60732976205,"high":158040.01000731363,"low":157742.95707355515,"close":157803.71616617969},{"time":1788839220,"open":157803.71616617969,"high":157998.01000465412,"low":157662.09654599708,"close":157719.6371726395},{"time":1788839280,"open":157719.6371726395,"high":158000.01000478075,"low":157672.59473086547,"close":157697.5248357129},{"time":1788839340,"open":157697.5248357129,"high":158008.01000528733,"low":157646.6531144494,"close":157696.61823930018},{"time":1788839400,"open":157696.6082537306,"high":158068.0,"low":157696.6082537306,"close":157860.36094435563},{"time":1788839460,"open":157860.36094435563,"high":158060.0,"low":157773.5837778876,"close":157875.07416970594},{"time":1788839520,"open":157875.07416970594,"high":158012.0,"low":157738.9953891498,"close":157791.10219697416},{"time":1788839580,"open":157791.10219697416,"high":158000.0,"low":157729.9198089561,"close":157764.37505167897},{"time":1788839640,"open":157764.37505167897,"high":157958.0,"low":157704.25495012553,"close":157744.81525224273},{"time":1788839700,"open":157744.80525640372,"high":158029.98998608964,"low":157723.8527570783,"close":157750.1623576811},{"time":1788839760,"open":157750.1623576811,"high":157963.98999027186,"low":157699.76529251583,"close":157748.77965249383},{"time":1788839820,"open":157748.77965249383,"high":158011.98998723025,"low":157714.10944499777,"close":157739.13419759672},{"time":1788839880,"open":157739.13419759672,"high":157999.98998799064,"low":157719.7803611445,"close":157756.57895592717},{"time":1788839940,"open":157756.57895592717,"high":157999.98998799064,"low":157729.00115342133,"close":157760.4701975455},{"time":1788840000,"open":157760.48019437716,"high":158016.0,"low":157681.27684453267,"close":157738.94093293158},{"time":1788840060,"open":157738.94093293158,"high":158040.0,"low":157738.94093293158,"close":157775.21447347902},{"time":1788840120,"open":157775.21447347902,"high":157990.0,"low":157703.3580397498,"close":157747.58048079774},{"time":1788840180,"open":157747.58048079774,"high":157956.0,"low":157707.1227168909,"close":157728.01067938696},{"time":1788840240,"open":157728.01067938696,"high":157946.0,"low":157698.08311257383,"close":157715.6265597874},{"time":1788840300,"open":157715.6165640726,"high":157965.98998841702,"low":157685.7803805729,"close":157705.94180740372},{"time":1788840360,"open":157705.94180740372,"high":157999.98998626217,"low":157657.9229132786,"close":157730.87586689697},{"time":1788840420,"open":157730.87586689697,"high":157919.9899913324,"low":157604.11391418512,"close":157664.01648619794},{"time":1788840480,"open":157664.01648619794,"high":157959.9899887973,"low":157641.51692710328,"close":157681.17569849448},{"time":1788840540,"open":157681.17569849448,"high":157953.98998917756,"low":157642.53357801176,"close":157662.00799329512},{"time":1788840600,"open":157662.0279818828,"high":157894.0100109789,"low":157596.50530838856,"close":157634.32087532812},{"time":1788840660,"open":157634.32087532812,"high":157898.01001123252,"low":157611.48879936838,"close":157621.50567482607},{"time":1788840720,"open":157621.50567482607,"high":157894.0100109789,"low":157187.62996619218,"close":157633.91084329432},{"time":1788840780,"open":157633.91084329432,"high":157910.01001199335,"low":157479.61428003438,"close":157535.15936914796},{"time":1788840840,"open":157535.15936914796,"high":157848.01000806235,"low":157521.4247355991,"close":157573.60938082068},{"time":1788840900,"open":157573.5993901562,"high":157792.0,"low":157505.67722349885,"close":157564.49329464327},{"time":1788840960,"open":157564.49329464327,"high":157840.0,"low":157486.00748954865,"close":157538.11391123908},{"time":1788841020,"open":157538.11391123908,"high":157870.0,"low":157538.11391123908,"close":157607.33944970943},{"time":1788841080,"open":157607.33944970943,"high":157892.0,"low":157576.85713585696,"close":157631.71511531246},{"time":1788841140,"open":157631.71511531246,"high":157878.0,"low":157589.05542466132,"close":157629.55386665402},{"time":1788841200,"open":157629.55386665402,"high":157846.0,"low":157563.78711047515,"close":157626.9253651678},{"time":1788841260,"open":157626.9253651678,"high":157882.0,"low":157566.4746949592,"close":157608.82960892867},{"time":1788841320,"open":157608.82960892867,"high":157842.0,"low":157516.08958129023,"close":157594.1092427648},{"time":1788841380,"open":157594.1092427648,"high":157794.0,"low":157534.44928020233,"close":157550.70380137884},{"time":1788841440,"open":157550.70380137884,"high":157782.0,"low":157473.52581349257,"close":157526.95776494622},{"time":1788841500,"open":157526.95776494622,"high":157828.0,"low":157422.1811709474,"close":157490.31204293517},{"time":1788841560,"open":157490.31204293517,"high":157814.0,"low":157490.31204293517,"close":157547.1451313604},{"time":1788841620,"open":157547.1451313604,"high":157858.0,"low":157520.99590688097,"close":157564.66528883344},{"time":1788841680,"open":157564.66528883344,"high":157864.0,"low":157524.4099629461,"close":157576.27075403975},{"time":1788841740,"open":157576.27075403975,"high":157824.0,"low":157487.7248922449,"close":157527.68290480835},{"time":1788841800,"open":157527.68290480835,"high":157834.0,"low":157517.45602978658,"close":157579.64668332168},{"time":1788841860,"open":157579.64668332168,"high":157852.0,"low":157549.74987078513,"close":157589.61389038223},{"time":1788841920,"open":157589.61389038223,"high":157914.0,"low":157589.61389038223,"close":157640.06437995593},{"time":1788841980,"open":157640.06437995593,"high":157904.0,"low":157629.441058967,"close":157669.67057255172},{"time":1788842040,"open":157669.67057255172,"high":157860.0,"low":157589.9203621181,"close":157665.63615736517},{"time":1788842100,"open":157665.63615736517,"high":157828.0,"low":157515.9434871679,"close":157570.0993840222},{"time":1788842160,"open":157570.0993840222,"high":157778.0,"low":157486.29553332637,"close":157520.97993596946},{"time":1788842220,"open":157520.97993596946,"high":157800.0,"low":157492.2716690102,"close":157525.92223111624},{"time":1788842280,"open":157525.92223111624,"high":157808.0,"low":157518.91009706224,"close":157551.44464550863},{"time":1788842340,"open":157551.44464550863,"high":157832.0,"low":157551.44464550863,"close":157589.83097719037},{"time":1788842400,"open":157589.83097719037,"high":157846.0,"low":157533.07971986718,"close":157580.02115495273},{"time":1788842460,"open":157580.02115495273,"high":157782.0,"low":157497.09911867927,"close":157529.72975932487},{"time":1788842520,"open":157529.72975932487,"high":157776.0,"low":157394.8556310269,"close":157499.81335978897},{"time":1788842580,"open":157499.81335978897,"high":157780.0,"low":157405.96226766726,"close":157486.55309237473},{"time":1788842640,"open":157486.55309237473,"high":157806.0,"low":157467.80411910644,"close":157495.8959185247},{"time":1788842700,"open":157495.8959185247,"high":157810.0,"low":157461.96588766703,"close":157535.22869469677},{"time":1788842760,"open":157535.22869469677,"high":157784.0,"low":157503.65611629412,"close":157538.30135899712},{"time":1788842820,"open":157538.30135899712,"high":157816.0,"low":157515.34379894607,"close":157559.23406565236},{"time":1788842880,"open":157559.23406565236,"high":157784.0,"low":157503.61339619546,"close":157540.06501337115},{"time":1788842940,"open":157540.06501337115,"high":157782.0,"low":157519.0498442102,"close":157542.0548526392},{"time":1788843000,"open":157542.0548526392,"high":157824.0,"low":157521.9562894846,"close":157543.07135245108},{"time":1788843060,"open":157543.07135245108,"high":157862.0,"low":157536.04,"close":157573.12354761633},{"time":1788843120,"open":157573.12354761633,"high":157800.0,"low":157502.07422453107,"close":157523.41560098538},{"time":1788843180,"open":157523.41560098538,"high":157764.0,"low":157414.65680758885,"close":157509.24786123482},{"time":1788843240,"open":157509.24786123482,"high":157700.0,"low":157350.06667876415,"close":157460.24205100362},{"time":1788843300,"open":157460.25204989628,"high":157686.01001322852,"low":157331.25773126396,"close":157420.8889158342},{"time":1788843360,"open":157420.8889158342,"high":157680.01001284752,"low":157307.4165216362,"close":157354.37048390144},{"time":1788843420,"open":157354.37048390144,"high":157664.0100118315,"low":157308.15949169634,"close":157349.1466929739},{"time":1788843480,"open":157349.1466929739,"high":157977.95228545656,"low":157310.34011956048,"close":157355.12866028294},{"time":1788843540,"open":157355.12866028294,"high":157674.01001246652,"low":157272.6345071196,"close":157384.08441040368},{"time":1788843600,"open":157384.07441634775,"high":157632.0,"low":157011.61383504755,"close":157203.68322753612},{"time":1788843660,"open":157203.68322753612,"high":157676.0,"low":157158.07373973142,"close":157253.32383969723},{"time":1788843720,"open":157253.32383969723,"high":157860.0,"low":157253.32383969723,"close":157493.64494843874},{"time":1788843780,"open":157493.64494843874,"high":157830.0,"low":157440.04434402,"close":157488.36538182892},{"time":1788843840,"open":157488.36538182892,"high":157754.0,"low":157246.65717697534,"close":157360.44383072027},{"time":1788843900,"open":157360.45382059732,"high":157568.01000305355,"low":157176.5736264987,"close":157227.82298864305},{"time":1788843960,"open":157227.82298864305,"high":157686.01001054468,"low":157190.31142298065,"close":157333.37956842664},{"time":1788844020,"open":157333.37956842664,"high":157716.0100124492,"low":157333.37956842664,"close":157425.92431822597},{"time":1788844080,"open":157425.92431822597,"high":157624.01000660867,"low":157101.60608518773,"close":157296.15546061593},{"time":1788844140,"open":157296.15546061593,"high":157550.01000191085,"low":157160.17371587106,"close":157239.16564382214},{"time":1788844200,"open":157239.15566164494,"high":157682.0,"low":157239.15566164494,"close":157378.94988796205},{"time":1788844260,"open":157378.94988796205,"high":157626.0,"low":157252.9777148109,"close":157335.67565754036},{"time":1788844320,"open":157335.67565754036,"high":157670.0,"low":157326.20905622863,"close":157372.89302728424},{"time":1788844380,"open":157372.89302728424,"high":157728.0,"low":157372.89302728424,"close":157452.07753715437},{"time":1788844440,"open":157452.07753715437,"high":157700.0,"low":157331.3060242536,"close":157420.81906498867},{"time":1788844500,"open":157420.81906498867,"high":157686.0,"low":157225.8449837711,"close":157293.94756673378},{"time":1788844560,"open":157293.94756673378,"high":157706.0,"low":157270.0369808931,"close":157367.77361923218},{"time":1788844620,"open":157367.77361923218,"high":157716.0,"low":157367.77361923218,"close":157457.55593743263},{"time":1788844680,"open":157457.55593743263,"high":157812.0,"low":157440.2442248805,"close":157535.70838348914},{"time":1788844740,"open":157535.70838348914,"high":157910.0,"low":157519.94887196473,"close":157599.72834891538},{"time":1788844800,"open":157599.73834827257,"high":158178.00871898813,"low":157598.5771924591,"close":157661.32655861313},{"time":1788844860,"open":157661.32655861313,"high":157900.01001840876,"low":157604.72872218772,"close":157628.19342911048},{"time":1788844920,"open":157628.19342911048,"high":157898.01001828187,"low":157537.87373668444,"close":157602.5201592675},{"time":1788844980,"open":157602.5201592675,"high":157918.01001955083,"low":157515.1534813673,"close":157582.66876690654},{"time":1788845040,"open":157582.66876690654,"high":157880.0100171398,"low":157523.69649777716,"close":157586.32534545142},{"time":1788845100,"open":157586.31534694525,"high":157900.0,"low":157570.94528734937,"close":157611.40459953935},{"time":1788845160,"open":157611.40459953935,"high":157904.0,"low":157585.2279225321,"close":157616.5737729518},{"time":1788845220,"open":157616.5737729518,"high":157980.0,"low":157531.32286406218,"close":157639.15725784426},{"time":1788845280,"open":157639.15725784426,"high":157836.0,"low":157510.13346503561,"close":157563.0652382401},{"time":1788845340,"open":157563.0652382401,"high":157862.0,"low":157519.69151580322,"close":157567.82260592465},{"time":1788845400,"open":157567.82260592465,"high":157846.0,"low":157501.4657282175,"close":157559.12234228585},{"time":1788845460,"open":157559.12234228585,"high":157814.0,"low":157419.53379431553,"close":157483.7156893844},{"time":1788845520,"open":157483.7156893844,"high":157772.0,"low":157427.56520061,"close":157488.454860677},{"time":1788845580,"open":157488.454860677,"high":157708.0,"low":157359.0492014139,"close":157413.20983663097},{"time":1788845640,"open":157413.20983663097,"high":157662.0,"low":157250.28400491198,"close":157331.28604233617},{"time":1788845700,"open":157331.28604233617,"high":157670.0,"low":157217.15928085934,"close":157267.93640656793},{"time":1788845760,"open":157267.93640656793,"high":157652.0,"low":157171.39028295138,"close":157300.6217298486},{"time":1788845820,"open":157300.6217298486,"high":157662.0,"low":157180.38280117128,"close":157288.37479812873},{"time":1788845880,"open":157288.37479812873,"high":157708.0,"low":157288.37479812873,"close":157386.39175063337},{"time":1788845940,"open":157386.39175063337,"high":157734.0,"low":157334.4243146683,"close":157395.14466928935},{"time":1788846000,"open":157395.14466928935,"high":157680.0,"low":157284.41512857476,"close":157368.71134989953},{"time":1788846060,"open":157368.71134989953,"high":157606.0,"low":157214.24467769937,"close":157275.21756590562},{"time":1788846120,"open":157275.21756590562,"high":157638.0,"low":157250.68609143296,"close":157316.5098759948},{"time":1788846180,"open":157316.5098759948,"high":157564.0,"low":157203.5367499599,"close":157241.19049389614},{"time":1788846240,"open":157241.19049389614,"high":157490.0,"low":157148.75996094625,"close":157207.04032821095},{"time":1788846300,"open":157207.04032821095,"high":157508.0,"low":157154.40978473643,"close":157211.69662452713},{"time":1788846360,"open":157211.69662452713,"high":157625.649922935,"low":157179.11445322155,"close":157231.92541380788},{"time":1788846420,"open":157231.92541380788,"high":157484.0,"low":157154.35320993612,"close":157213.28969459352},{"time":1788846480,"open":157213.28969459352,"high":157592.0,"low":157157.13686875667,"close":157227.42949233254},{"time":1788846540,"open":157227.42949233254,"high":157560.0,"low":157227.42949233254,"close":157319.9645122705},{"time":1788846600,"open":157319.9645122705,"high":157640.0,"low":157236.4205634868,"close":157305.39053939888},{"time":1788846660,"open":157305.39053939888,"high":157578.0,"low":157261.19107197208,"close":157295.34707896627},{"time":1788846720,"open":157295.34707896627,"high":157562.0,"low":157194.3072767637,"close":157247.10198056107},{"time":1788846780,"open":157247.10198056107,"high":157486.0,"low":157145.93310447797,"close":157182.73631549475},{"time":1788846840,"open":157182.73631549475,"high":157480.0,"low":157148.87953419838,"close":157180.43848259683},{"time":1788846900,"open":157180.4484775999,"high":157454.01001239868,"low":157118.82200051163,"close":157173.90287967553},{"time":1788846960,"open":157173.90287967553,"high":157480.01001405198,"low":157106.0619785463,"close":157156.88293360977},{"time":1788847020,"open":157156.88293360977,"high":157400.01000896483,"low":157081.35101915366,"close":157129.33719939948},{"time":1788847080,"open":157129.33719939948,"high":157338.0100050223,"low":157024.73776447744,"close":157062.65450822492},{"time":1788847140,"open":157062.65450822492,"high":157348.0100056582,"low":157046.65547299336,"close":157075.613715813},{"time":1788847200,"open":157075.6037274763,"high":157400.0,"low":156920.63953367868,"close":157028.64354098978},{"time":1788847260,"open":157028.64354098978,"high":157344.0,"low":156961.07011611096,"close":157054.5312187183},{"time":1788847320,"open":157054.5312187183,"high":157366.0,"low":156837.40387709488,"close":156960.5985373533},{"time":1788847380,"open":156960.5985373533,"high":157370.0,"low":156925.04736798906,"close":157020.3370406733},{"time":1788847440,"open":157020.3370406733,"high":157330.0,"low":156934.35183818833,"close":157042.7122038038},{"time":1788847500,"open":157042.7122038038,"high":157282.0,"low":156826.94547493168,"close":156930.5368248603},{"time":1788847560,"open":156930.5368248603,"high":157236.0,"low":156851.91335406472,"close":156943.9150057959},{"time":1788847620,"open":156943.9150057959,"high":157326.0,"low":156930.99493468326,"close":157000.75780063315},{"time":1788847680,"open":157000.75780063315,"high":157410.0,"low":157000.75780063315,"close":157109.61115669616},{"time":1788847740,"open":157109.61115669616,"high":157420.0,"low":157089.33087232197,"close":157150.13463582378},{"time":1788847800,"open":157150.14463364892,"high":157366.01001155842,"low":156898.10998179083,"close":157032.83377427678},{"time":1788847860,"open":157032.83377427678,"high":157306.01000774125,"low":156891.80636485544,"close":156950.99362334187},{"time":1788847920,"open":156950.99362334187,"high":157256.01000456026,"low":156908.861828113,"close":156947.636927647},{"time":1788847980,"open":156947.636927647,"high":157352.01001066773,"low":156947.636927647,"close":157040.4153796542},{"time":1788848040,"open":157040.4153796542,"high":157374.01001206736,"low":157013.11928856172,"close":157066.34542025457},{"time":1788848100,"open":157066.3354277607,"high":157432.0,"low":157062.81909103188,"close":157134.02655442775},{"time":1788848160,"open":157134.02655442775,"high":157426.0,"low":156893.98,"close":157118.50223852572},{"time":1788848220,"open":157118.50223852572,"high":157404.51567018678,"low":156962.24033089957,"close":157064.87795896054}]},"pricing":{"BBD":"derived"},"outliers_excluded":6,"wicks_clipped":0}