{"as_of":"2026-09-08T13:16:32.696669+00:00","base":"BTC","window_minutes":1440,"series":{"BBD":[{"time":1788786960,"open":159161.5683757091,"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":157630.01628527784},{"time":1788841200,"open":157630.01628527784,"high":157846.0,"low":157563.78711047515,"close":157626.9253651678},{"time":1788841260,"open":157626.9253651678,"high":157882.0,"low":157566.4746949592,"close":157609.29567458836},{"time":1788841320,"open":157609.29567458836,"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":157529.36418489114},{"time":1788842520,"open":157529.36418489114,"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":157384.09121874874},{"time":1788843600,"open":157384.08122469237,"high":157632.0,"low":157011.61383504755,"close":157203.67594338668},{"time":1788843660,"open":157203.67594338668,"high":157676.0,"low":157158.07373973142,"close":157253.32383969723},{"time":1788843720,"open":157253.32383969723,"high":157860.0,"low":157253.32383969723,"close":157493.65027445744},{"time":1788843780,"open":157493.65027445744,"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":157367.78747415903},{"time":1788844620,"open":157367.78747415903,"high":157716.0,"low":157367.78747415903,"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":157586.36489148106},{"time":1788845100,"open":157586.3548929724,"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":157483.7148229062},{"time":1788845520,"open":157483.7148229062,"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":157213.29059722248},{"time":1788846480,"open":157213.29059722248,"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":157305.45036524627},{"time":1788846660,"open":157305.45036524627,"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":157109.88687617358},{"time":1788847740,"open":157109.88687617358,"high":157420.0,"low":157089.33087232197,"close":157150.23747696806},{"time":1788847800,"open":157150.24747479975,"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},{"time":1788848280,"open":157064.87795896054,"high":157250.0,"low":156924.67818365482,"close":156959.05053158413},{"time":1788848340,"open":156959.05053158413,"high":157188.0,"low":156840.14286650816,"close":156905.90708036273},{"time":1788848400,"open":156905.90708036273,"high":157142.0,"low":156740.49886809487,"close":156825.91690577354},{"time":1788848460,"open":156825.91690577354,"high":157245.51412567514,"low":156802.81344558095,"close":156865.36234105757},{"time":1788848520,"open":156865.36234105757,"high":157168.0,"low":156591.77762227444,"close":156747.063302405},{"time":1788848580,"open":156747.063302405,"high":157200.0,"low":156668.44228403526,"close":156814.68245361387},{"time":1788848640,"open":156814.68245361387,"high":157094.0,"low":156768.46832215597,"close":156818.21782998054},{"time":1788848700,"open":156818.21782998054,"high":157140.0,"low":156720.845414523,"close":156796.82983108406},{"time":1788848760,"open":156796.82983108406,"high":157056.0,"low":156699.3595806771,"close":156748.2261441118},{"time":1788848820,"open":156748.2261441118,"high":157058.0,"low":156728.9061619873,"close":156791.51357974426},{"time":1788848880,"open":156791.51357974426,"high":157000.0,"low":156615.6063383509,"close":156688.67038596506},{"time":1788848940,"open":156688.67038596506,"high":157000.0,"low":156645.59744157226,"close":156697.962588707},{"time":1788849000,"open":156697.962588707,"high":156982.0,"low":156666.03480838842,"close":156704.19775883132},{"time":1788849060,"open":156704.19775883132,"high":157080.0,"low":156687.47819726964,"close":156748.40954330866},{"time":1788849120,"open":156748.40954330866,"high":157060.0,"low":156696.5020856894,"close":156765.5090518457},{"time":1788849180,"open":156765.5090518457,"high":157078.0,"low":156713.61311575293,"close":156788.10625336092},{"time":1788849240,"open":156788.10625336092,"high":156990.0,"low":156667.32784499522,"close":156705.80794293756},{"time":1788849300,"open":156705.80794293756,"high":157006.0,"low":156641.90609571588,"close":156697.94604889536},{"time":1788849360,"open":156697.94604889536,"high":156990.0,"low":156642.03996613508,"close":156702.01341146394},{"time":1788849420,"open":156702.01341146394,"high":156976.0,"low":156611.51808135954,"close":156694.9181794527},{"time":1788849480,"open":156694.9181794527,"high":157044.0,"low":156641.92063881145,"close":156761.5698230031},{"time":1788849540,"open":156761.5698230031,"high":157016.0,"low":156724.98052962768,"close":156751.99072128927},{"time":1788849600,"open":156751.99072128927,"high":157020.0,"low":156717.87427695346,"close":156750.59259227215},{"time":1788849660,"open":156750.59259227215,"high":157016.0,"low":156717.9999762585,"close":156751.83347750388},{"time":1788849720,"open":156751.83347750388,"high":157010.0,"low":156697.50484648912,"close":156737.7892123901},{"time":1788849780,"open":156737.7892123901,"high":156958.0,"low":156632.8299624544,"close":156676.49050575367},{"time":1788849840,"open":156676.49050575367,"high":157078.0,"low":156630.74181655206,"close":156749.91643482662},{"time":1788849900,"open":156749.9264348838,"high":157088.01002162564,"low":156712.56894799075,"close":156754.71587587992},{"time":1788849960,"open":156754.71587587992,"high":157138.01002481545,"low":156754.71587587992,"close":156870.6638525486},{"time":1788850020,"open":156870.6638525486,"high":157142.01002507063,"low":156821.6100265143,"close":156883.71244487606},{"time":1788850080,"open":156883.71244487606,"high":157084.01002137046,"low":156718.8071459203,"close":156816.7159120333},{"time":1788850140,"open":156816.7159120333,"high":156982.01001486325,"low":156516.2983670406,"close":156648.37139026631},{"time":1788850200,"open":156648.36139668798,"high":156960.0,"low":156624.18396902623,"close":156675.57062945826},{"time":1788850260,"open":156675.57062945826,"high":157030.0,"low":156530.47478745633,"close":156661.0988593437},{"time":1788850320,"open":156661.0988593437,"high":156896.0,"low":156549.12,"close":156608.6756765498},{"time":1788850380,"open":156608.6756765498,"high":156886.0,"low":156506.22038674372,"close":156559.30551353018},{"time":1788850440,"open":156559.30551353018,"high":156780.0,"low":156461.57854638153,"close":156501.10326560854},{"time":1788850500,"open":156501.11325989064,"high":156874.01001809558,"low":156468.68999221153,"close":156521.85918182266},{"time":1788850560,"open":156521.85918182266,"high":156946.01002269355,"low":156479.73579779867,"close":156567.44693229647},{"time":1788850620,"open":156567.44693229647,"high":156872.01001796787,"low":156438.27987114227,"close":156498.91073362407},{"time":1788850680,"open":156498.91073362407,"high":156870.01001784013,"low":156470.20697308544,"close":156595.19444688113},{"time":1788850740,"open":156595.19444688113,"high":156898.01001962824,"low":156495.69229754998,"close":156584.90392672378},{"time":1788850800,"open":156584.89392709074,"high":156870.0,"low":156456.64888166508,"close":156541.00289262205},{"time":1788850860,"open":156541.00289262205,"high":156934.0,"low":156466.08049355343,"close":156540.166483528},{"time":1788850920,"open":156540.166483528,"high":156942.0,"low":156476.57498306604,"close":156598.3905206126},{"time":1788850980,"open":156598.3905206126,"high":156836.0,"low":156532.87380717724,"close":156574.02873755875},{"time":1788851040,"open":156574.02873755875,"high":156854.0,"low":156482.5481218996,"close":156555.0901382865},{"time":1788851100,"open":156555.0901382865,"high":156864.0,"low":156530.43506420296,"close":156602.75665297956},{"time":1788851160,"open":156602.75665297956,"high":157116.0,"low":156579.517526319,"close":156679.1248930447},{"time":1788851220,"open":156679.1248930447,"high":157044.0,"low":156679.1248930447,"close":156782.8138072759},{"time":1788851280,"open":156782.8138072759,"high":157038.0,"low":156707.9247783675,"close":156778.08367342575},{"time":1788851340,"open":156778.08367342575,"high":157014.0,"low":156706.44583155768,"close":156728.30299413612},{"time":1788851400,"open":156728.29299886417,"high":157055.98998382935,"low":156709.73275608418,"close":156782.59936517527},{"time":1788851460,"open":156782.59936517527,"high":157059.98998357423,"low":156771.30529395782,"close":156833.88128295596},{"time":1788851520,"open":156833.88128295596,"high":157065.9899831916,"low":156743.46367416682,"close":156798.86634450505},{"time":1788851580,"open":156798.86634450505,"high":157037.98998497726,"low":156759.45085055954,"close":156789.27071793625},{"time":1788851640,"open":156789.27071793625,"high":157043.98998459463,"low":156725.77593526317,"close":156799.65191667483},{"time":1788851700,"open":156799.66191649766,"high":157004.0,"low":156655.21701523982,"close":156720.8032115847},{"time":1788851760,"open":156720.8032115847,"high":157000.0,"low":156676.74435302173,"close":156717.02836238884},{"time":1788851820,"open":156717.02836238884,"high":157042.0,"low":156717.02836238884,"close":156792.31940126515},{"time":1788851880,"open":156792.31940126515,"high":157076.0,"low":156770.794182455,"close":156818.22591773036},{"time":1788851940,"open":156818.22591773036,"high":157058.0,"low":156774.47611291407,"close":156817.84705887554},{"time":1788852000,"open":156817.84705887554,"high":157118.0,"low":156810.42623560247,"close":156871.3177845723},{"time":1788852060,"open":156871.3177845723,"high":157130.0,"low":156819.53511170266,"close":156864.31347830265},{"time":1788852120,"open":156864.31347830265,"high":157078.0,"low":156790.48436927726,"close":156863.27082728842},{"time":1788852180,"open":156863.27082728842,"high":157064.0,"low":156751.71516049682,"close":156821.3989953902},{"time":1788852240,"open":156821.3989953902,"high":157158.0,"low":156756.39848233617,"close":156867.99063975364},{"time":1788852300,"open":156867.99063975364,"high":157270.0,"low":156820.53775064816,"close":156883.54894916882},{"time":1788852360,"open":156883.54894916882,"high":157208.0,"low":156855.16576593462,"close":156918.24822428697},{"time":1788852420,"open":156918.24822428697,"high":157200.0,"low":156861.28181978152,"close":156920.53952890655},{"time":1788852480,"open":156920.53952890655,"high":157178.0,"low":156869.7883720186,"close":156912.03126592335},{"time":1788852540,"open":156912.03126592335,"high":157178.0,"low":156841.31743363568,"close":156908.64228457722},{"time":1788852600,"open":156908.65228133704,"high":157130.0100108627,"low":156830.2313291107,"close":156884.77563148297},{"time":1788852660,"open":156884.77563148297,"high":157100.01000895136,"low":156799.4326762873,"close":156868.3906128967},{"time":1788852720,"open":156868.3906128967,"high":157164.01001302883,"low":156820.08999111745,"close":156907.97009369612},{"time":1788852780,"open":156907.97009369612,"high":157162.01001290142,"low":156812.1808070392,"close":156875.0118963048},{"time":1788852840,"open":156875.0118963048,"high":157168.0100132837,"low":156875.0118963048,"close":156935.8640664848},{"time":1788852900,"open":156935.85406799128,"high":157192.0,"low":156905.96252864643,"close":156959.46040116868},{"time":1788852960,"open":156959.46040116868,"high":157214.0,"low":156925.00843772112,"close":156965.48184060302},{"time":1788853020,"open":156965.48184060302,"high":157280.0,"low":156962.44986433195,"close":157003.27433909627},{"time":1788853080,"open":157003.27433909627,"high":157252.0,"low":156947.47259924415,"close":157020.3556757253},{"time":1788853140,"open":157020.3556757253,"high":157320.9907090947,"low":156962.94690439635,"close":157012.28692119315},{"time":1788853200,"open":157012.28692119315,"high":157322.0,"low":156968.5981059962,"close":157044.81829693518},{"time":1788853260,"open":157044.81829693518,"high":157583.94056613307,"low":156957.55582455156,"close":157093.96024069862},{"time":1788853320,"open":157093.96024069862,"high":157214.0,"low":156903.7114392042,"close":156970.3023203976},{"time":1788853380,"open":156970.3023203976,"high":157154.0,"low":156846.92618177185,"close":156892.2828148973},{"time":1788853440,"open":156892.2828148973,"high":157080.0,"low":156778.49392274185,"close":156830.74233306613},{"time":1788853500,"open":156830.74233306613,"high":157060.0,"low":156668.10281438095,"close":156739.0572433088},{"time":1788853560,"open":156739.0572433088,"high":156908.0,"low":156607.6192806988,"close":156650.03693709336},{"time":1788853620,"open":156650.03693709336,"high":156884.0,"low":156513.4171984614,"close":156611.81500220706},{"time":1788853680,"open":156611.81500220706,"high":156858.0,"low":156509.73916140504,"close":156570.16264754988},{"time":1788853740,"open":156570.16264754988,"high":156780.0,"low":156468.13909572494,"close":156528.11449976973},{"time":1788853800,"open":156528.11449976973,"high":156704.0,"low":156249.99973256138,"close":156448.55877462812},{"time":1788853860,"open":156448.55877462812,"high":157104.45830128345,"low":156161.4316673948,"close":156394.90940879966},{"time":1788853920,"open":156394.90940879966,"high":156728.0,"low":156268.5946607749,"close":156374.1984046685},{"time":1788853980,"open":156374.1984046685,"high":156842.0,"low":156374.1984046685,"close":156577.80298422524},{"time":1788854040,"open":156577.80298422524,"high":156886.0,"low":156538.4416109983,"close":156604.81475427898},{"time":1788854100,"open":156604.81475427898,"high":157028.0,"low":156543.75103352423,"close":156740.830808097},{"time":1788854160,"open":156740.830808097,"high":157040.0,"low":156692.3843051528,"close":156772.08144432088},{"time":1788854220,"open":156772.08144432088,"high":157086.0,"low":156679.64239012048,"close":156763.52610645894},{"time":1788854280,"open":156763.52610645894,"high":157124.0,"low":156763.52610645894,"close":156833.4876913148},{"time":1788854340,"open":156833.4876913148,"high":157325.609269509,"low":156806.41516668934,"close":156884.9965341931},{"time":1788854400,"open":156884.9965341931,"high":157132.0,"low":156674.3857198824,"close":156777.31613118373},{"time":1788854460,"open":156777.31613118373,"high":156934.0,"low":156539.1775793655,"close":156671.01144410032},{"time":1788854520,"open":156671.01144410032,"high":156858.0,"low":156481.60043803797,"close":156538.5174361755},{"time":1788854580,"open":156538.5174361755,"high":156924.0,"low":156538.5174361755,"close":156624.61346001126},{"time":1788854640,"open":156624.61346001126,"high":156934.0,"low":156610.82715498563,"close":156656.9816953187},{"time":1788854700,"open":156656.9816953187,"high":156950.0,"low":156616.37276119395,"close":156663.97870375373},{"time":1788854760,"open":156663.97870375373,"high":156978.0,"low":156656.71602364606,"close":156711.73221014717},{"time":1788854820,"open":156711.73221014717,"high":157036.0,"low":156697.94072409705,"close":156770.772048546},{"time":1788854880,"open":156770.772048546,"high":157042.0,"low":156601.0425381301,"close":156706.09250901043},{"time":1788854940,"open":156706.09250901043,"high":156928.0,"low":156573.77371040927,"close":156645.34847248974},{"time":1788855000,"open":156645.34847248974,"high":156906.0,"low":156537.21727168534,"close":156615.52886439447},{"time":1788855060,"open":156615.52886439447,"high":156904.0,"low":156548.9567231158,"close":156652.72685696132},{"time":1788855120,"open":156652.72685696132,"high":156926.0,"low":156596.14917884188,"close":156658.36685081982},{"time":1788855180,"open":156658.36685081982,"high":156960.0,"low":156599.57253588925,"close":156701.31830832825},{"time":1788855240,"open":156701.31830832825,"high":156952.0,"low":156605.90941084496,"close":156658.02888307776},{"time":1788855300,"open":156658.03887995018,"high":157010.0100193329,"low":156603.16987598554,"close":156702.19168945675},{"time":1788855360,"open":156702.19168945675,"high":156926.01001397255,"low":156584.92304299312,"close":156629.1968040079},{"time":1788855420,"open":156629.1968040079,"high":156882.0100111648,"low":156551.14999005152,"close":156603.1433877127},{"time":1788855480,"open":156603.1433877127,"high":156898.01001218578,"low":156538.39522829116,"close":156616.7520105472},{"time":1788855540,"open":156616.7520105472,"high":156914.0100132068,"low":156554.39057308246,"close":156608.82027978823},{"time":1788855600,"open":156608.80028777075,"high":156897.98998325158,"low":156553.26137456181,"close":156605.6433493484},{"time":1788855660,"open":156605.6433493484,"high":156903.98998286852,"low":156553.08016358304,"close":156604.71562707954},{"time":1788855720,"open":156604.71562707954,"high":156881.98998427307,"low":156510.76443269642,"close":156589.69173917655},{"time":1788855780,"open":156589.69173917655,"high":156897.98998325158,"low":156566.28295931744,"close":156631.47119070517},{"time":1788855840,"open":156631.47119070517,"high":156989.98997737808,"low":156587.30976910045,"close":156702.37816062823},{"time":1788855900,"open":156702.3881648883,"high":157018.0,"low":156617.8384897176,"close":156720.73731713474},{"time":1788855960,"open":156720.73731713474,"high":157058.0,"low":156720.73731713474,"close":156786.01043090297},{"time":1788856020,"open":156786.01043090297,"high":157156.0,"low":156769.3105823091,"close":156840.61749087131},{"time":1788856080,"open":156840.61749087131,"high":157186.0,"low":156833.8222332519,"close":156906.5746115885},{"time":1788856140,"open":156906.5746115885,"high":157200.0,"low":156878.41970548866,"close":156926.0204819604},{"time":1788856200,"open":156926.0204819604,"high":157114.0,"low":156808.57788198677,"close":156837.69496154724},{"time":1788856260,"open":156837.69496154724,"high":157200.0,"low":156818.32358829607,"close":156920.15648790306},{"time":1788856320,"open":156920.15648790306,"high":157200.0,"low":156887.1440328207,"close":156933.28734427772},{"time":1788856380,"open":156933.28734427772,"high":157240.0,"low":156880.8919853541,"close":156956.83064835126},{"time":1788856440,"open":156956.83064835126,"high":157220.0,"low":156926.9657068622,"close":156969.19169637284},{"time":1788856500,"open":156969.19169637284,"high":157270.0,"low":156884.8857805903,"close":156983.83211848277},{"time":1788856560,"open":156983.83211848277,"high":157278.0,"low":156893.734832918,"close":156997.04445559476},{"time":1788856620,"open":156997.04445559476,"high":157280.0,"low":156954.72386935446,"close":157004.72425728192},{"time":1788856680,"open":157004.72425728192,"high":157270.0,"low":156960.40405419964,"close":157002.39701036838},{"time":1788856740,"open":157002.39701036838,"high":157286.0,"low":156976.5042099249,"close":157018.589127983},{"time":1788856800,"open":157018.589127983,"high":157260.0,"low":156986.5726403354,"close":157035.4715406818},{"time":1788856860,"open":157035.4715406818,"high":157070.78,"low":156972.6805449206,"close":157023.9398473249},{"time":1788856920,"open":157023.9398473249,"high":157320.0,"low":156966.1539307261,"close":157015.51685115363},{"time":1788856980,"open":157015.51685115363,"high":157236.0,"low":156942.9239693373,"close":156976.04018123186},{"time":1788857040,"open":156976.04018123186,"high":157262.0,"low":156925.94358833903,"close":156988.6099102678},{"time":1788857100,"open":156988.59991282847,"high":157331.9899806927,"low":156944.1742223787,"close":157024.89318445072},{"time":1788857160,"open":157024.89318445072,"high":157295.98998298528,"low":156964.44501365695,"close":157018.72552243795},{"time":1788857220,"open":157018.72552243795,"high":157241.98998642413,"low":156964.4028642556,"close":157026.7566468229},{"time":1788857280,"open":157026.7566468229,"high":157191.98998960826,"low":156926.39622684594,"close":156986.23875582102},{"time":1788857340,"open":156986.23875582102,"high":157189.98998973562,"low":156915.59645092828,"close":156945.89690467773},{"time":1788857400,"open":156945.8969022152,"high":157189.98998726928,"low":156819.9700108389,"close":156898.3604096472},{"time":1788857460,"open":156898.3604096472,"high":157037.98999695142,"low":156678.551123274,"close":156774.7263559098},{"time":1788857520,"open":156774.7263559098,"high":156983.99000039112,"low":156665.97812736875,"close":156730.39153397447},{"time":1788857580,"open":156730.39153397447,"high":156999.98999937193,"low":156712.0328440813,"close":156731.13719954505},{"time":1788857640,"open":156731.13719954505,"high":156941.99000306643,"low":156731.13719954505,"close":156753.6525309948},{"time":1788857700,"open":156753.6625159316,"high":157014.0,"low":156627.1300802924,"close":156705.16525982384},{"time":1788857760,"open":156705.16525982384,"high":157106.0,"low":156629.32552702026,"close":156707.12161170063},{"time":1788857820,"open":156707.12161170063,"high":157060.0,"low":156707.12161170063,"close":156816.24159513135},{"time":1788857880,"open":156816.24159513135,"high":157042.0,"low":156687.53552580895,"close":156768.4418611677},{"time":1788857940,"open":156768.4418611677,"high":157024.0,"low":156717.72550981183,"close":156748.7851944053},{"time":1788858000,"open":156748.7851944053,"high":157018.0,"low":156638.70981113685,"close":156704.70952893302},{"time":1788858060,"open":156704.70952893302,"high":157014.0,"low":156629.4059693385,"close":156683.36245930695},{"time":1788858120,"open":156683.36245930695,"high":157008.0,"low":156683.36245930695,"close":156747.63734382947},{"time":1788858180,"open":156747.63734382947,"high":157058.0,"low":156734.33561966073,"close":156790.093527697},{"time":1788858240,"open":156790.093527697,"high":157048.0,"low":156763.8323348123,"close":156799.5817744105},{"time":1788858300,"open":156799.5817744105,"high":157036.0,"low":156713.4942012797,"close":156800.2084321542},{"time":1788858360,"open":156800.2084321542,"high":157040.0,"low":156733.72498756368,"close":156802.42252298407},{"time":1788858420,"open":156802.42252298407,"high":157052.0,"low":156726.62,"close":156800.9115965021},{"time":1788858480,"open":156800.9115965021,"high":157036.0,"low":156579.72435407652,"close":156719.23276486847},{"time":1788858540,"open":156719.23276486847,"high":156966.0,"low":156585.00497460723,"close":156650.27960161312},{"time":1788858600,"open":156650.27960161312,"high":156980.0,"low":156620.6450824176,"close":156672.9964708213},{"time":1788858660,"open":156672.9964708213,"high":156960.0,"low":156604.97182174356,"close":156654.29005368825},{"time":1788858720,"open":156654.29005368825,"high":157038.0,"low":156654.29005368825,"close":156776.28781826672},{"time":1788858780,"open":156776.28781826672,"high":157158.0,"low":156776.28781826672,"close":156877.477963072},{"time":1788858840,"open":156877.477963072,"high":157140.0,"low":156875.58,"close":156927.29856107544},{"time":1788858900,"open":156927.29856107544,"high":157186.0,"low":156868.49642998437,"close":156935.16593661607},{"time":1788858960,"open":156935.16593661607,"high":157126.0,"low":156837.14759361718,"close":156904.93733343002},{"time":1788859020,"open":156904.93733343002,"high":157124.0,"low":156790.44585464423,"close":156857.47821465955},{"time":1788859080,"open":156857.47821465955,"high":157132.0,"low":156820.41738890452,"close":156930.25819451813},{"time":1788859140,"open":156930.25819451813,"high":157108.0,"low":156760.27960116498,"close":156873.43676492086},{"time":1788859200,"open":156873.4267682666,"high":157059.9899914571,"low":156738.83011647442,"close":156815.89509023933},{"time":1788859260,"open":156815.89509023933,"high":157027.98999349627,"low":156680.92539931834,"close":156764.1070261527},{"time":1788859320,"open":156764.1070261527,"high":156959.98999782954,"low":156622.62410135538,"close":156660.46028074995},{"time":1788859380,"open":156660.46028074995,"high":156997.98999540802,"low":156638.6890803888,"close":156694.89069749098},{"time":1788859440,"open":156694.89069749098,"high":157063.98999120222,"low":156694.89069749098,"close":156818.4797947486},{"time":1788859500,"open":156818.49978902447,"high":157056.0100162703,"low":156761.12503967923,"close":156811.91136799997},{"time":1788859560,"open":156811.91136799997,"high":157078.01001767337,"low":156764.3574473994,"close":156815.99601201253},{"time":1788859620,"open":156815.99601201253,"high":157138.01002149988,"low":156801.43353532287,"close":156873.50692903652},{"time":1788859680,"open":156873.50692903652,"high":157126.01002073457,"low":156856.14495414268,"close":156921.58775441133},{"time":1788859740,"open":156921.58775441133,"high":157086.01001818356,"low":156853.31182839716,"close":156902.49111449535},{"time":1788859800,"open":156902.48110801572,"high":157118.0,"low":156776.57963350273,"close":156859.30460478406},{"time":1788859860,"open":156859.30460478406,"high":157134.0,"low":156816.3711149357,"close":156856.92766634756},{"time":1788859920,"open":156856.92766634756,"high":157268.0,"low":156846.8581330057,"close":156945.45718953354},{"time":1788859980,"open":156945.45718953354,"high":157568.8205569801,"low":156945.45718953354,"close":157056.42919794662},{"time":1788860040,"open":157056.42919794662,"high":157400.0,"low":157027.8738633798,"close":157135.67053195526},{"time":1788860100,"open":157135.67053195526,"high":157396.0,"low":157039.32920102877,"close":157102.14725184996},{"time":1788860160,"open":157102.14725184996,"high":157490.0,"low":157102.14725184996,"close":157218.135554776},{"time":1788860220,"open":157218.135554776,"high":157460.0,"low":157196.7095868323,"close":157231.75098944458},{"time":1788860280,"open":157231.75098944458,"high":157554.0,"low":157212.0085975117,"close":157290.65896735768},{"time":1788860340,"open":157290.65896735768,"high":157554.0,"low":157238.80833643008,"close":157315.32535425344},{"time":1788860400,"open":157315.31535660452,"high":157825.0476653081,"low":157262.67646319218,"close":157329.68192700692},{"time":1788860460,"open":157329.68192700692,"high":157703.98997765017,"low":157280.95000453503,"close":157402.31388338414},{"time":1788860520,"open":157402.31388338414,"high":157659.98998044644,"low":157340.79526516495,"close":157410.92913024526},{"time":1788860580,"open":157410.92913024526,"high":157729.98997599783,"low":157365.73113136337,"close":157452.535461747},{"time":1788860640,"open":157452.535461747,"high":157701.98997777727,"low":157363.82623123855,"close":157442.48331324264},{"time":1788860700,"open":157442.48332340005,"high":157723.9899865547,"low":157372.0679449661,"close":157466.85764539172},{"time":1788860760,"open":157466.85764539172,"high":157679.98998934813,"low":157388.19384662897,"close":157458.39481013938},{"time":1788860820,"open":157458.39481013938,"high":157659.98999061788,"low":157365.6917808271,"close":157420.15052312706},{"time":1788860880,"open":157420.15052312706,"high":157707.9899875705,"low":157382.2731660235,"close":157456.60052034343},{"time":1788860940,"open":157456.60052034343,"high":157725.98998642774,"low":157384.91831086087,"close":157478.29081663777},{"time":1788861000,"open":157478.30081448433,"high":157816.0,"low":157444.06527545492,"close":157518.40906892795},{"time":1788861060,"open":157518.40906892795,"high":157744.0,"low":157422.49531091383,"close":157504.15608764483},{"time":1788861120,"open":157504.15608764483,"high":157702.0,"low":157350.2787689235,"close":157433.0851686251},{"time":1788861180,"open":157433.0851686251,"high":157754.0,"low":157374.99143264818,"close":157477.09957670775},{"time":1788861240,"open":157477.09957670775,"high":157702.0,"low":157368.63689245752,"close":157435.06778601775},{"time":1788861300,"open":157435.0777826529,"high":157730.01001536244,"low":157382.83931831204,"close":157453.5784811555},{"time":1788861360,"open":157453.5784811555,"high":157692.01001294955,"low":157399.5510293333,"close":157464.34620298038},{"time":1788861420,"open":157464.34620298038,"high":157714.01001434648,"low":157380.68183059007,"close":157448.5567031728},{"time":1788861480,"open":157448.5567031728,"high":157672.0100116796,"low":157338.09749149662,"close":157395.25292502606},{"time":1788861540,"open":157395.25292502606,"high":157690.01001282255,"low":157377.31329406478,"close":157447.82901582093},{"time":1788861600,"open":157447.81901837612,"high":157678.0,"low":157372.22873466695,"close":157443.9633815548},{"time":1788861660,"open":157443.9633815548,"high":157602.0,"low":157274.33406983592,"close":157355.41201572676},{"time":1788861720,"open":157355.41201572676,"high":157654.0,"low":157236.06262311462,"close":157348.37905587433},{"time":1788861780,"open":157348.37905587433,"high":157680.0,"low":157348.37905587433,"close":157428.80514300856},{"time":1788861840,"open":157428.80514300856,"high":157620.0,"low":157337.33887681414,"close":157398.50894587612},{"time":1788861900,"open":157398.50894587612,"high":157660.0,"low":157337.65822240358,"close":157401.9928900586},{"time":1788861960,"open":157401.9928900586,"high":157676.0,"low":157378.2208939148,"close":157433.04409878966},{"time":1788862020,"open":157433.04409878966,"high":157684.0,"low":157380.91220539305,"close":157444.08177933173},{"time":1788862080,"open":157444.08177933173,"high":157686.0,"low":157289.0840553252,"close":157389.78468699305},{"time":1788862140,"open":157389.78468699305,"high":157572.0,"low":157286.16271575948,"close":157358.16038941484},{"time":1788862200,"open":157358.17038829654,"high":157630.010016155,"low":157291.21918659596,"close":157359.32122325373},{"time":1788862260,"open":157359.32122325373,"high":157668.0100185696,"low":157355.82112133564,"close":157418.89927794473},{"time":1788862320,"open":157418.89927794473,"high":157622.01001564664,"low":157350.3326158775,"close":157416.22865231414},{"time":1788862380,"open":157416.22865231414,"high":157600.01001424872,"low":157313.02969990467,"close":157388.8952537906},{"time":1788862440,"open":157388.8952537906,"high":157662.01001818833,"low":157320.67249505653,"close":157396.33436326942},{"time":1788862500,"open":157396.3243619627,"high":157694.0,"low":157370.09379539877,"close":157428.3000466835},{"time":1788862560,"open":157428.3000466835,"high":157640.0,"low":157354.86003203277,"close":157435.10390607413},{"time":1788862620,"open":157435.10390607413,"high":157682.0,"low":157359.48063175692,"close":157453.49706514424},{"time":1788862680,"open":157453.49706514424,"high":157724.0,"low":157369.3174019548,"close":157447.9606641464},{"time":1788862740,"open":157447.9606641464,"high":157798.0,"low":157425.62,"close":157527.12376656124},{"time":1788862800,"open":157527.12376656124,"high":158266.95981678317,"low":157493.0118220063,"close":157732.04924822325},{"time":1788862860,"open":157732.04924822325,"high":158096.0,"low":157660.5,"close":157769.12216464937},{"time":1788862920,"open":157769.12216464937,"high":157990.0,"low":157649.86438130226,"close":157732.3995421566},{"time":1788862980,"open":157732.3995421566,"high":157984.0,"low":157652.13772368635,"close":157739.21218338955},{"time":1788863040,"open":157739.21218338955,"high":157980.0,"low":157642.77540993193,"close":157727.0388433725},{"time":1788863100,"open":157727.0388433725,"high":157992.0,"low":157643.4524306731,"close":157734.69696182228},{"time":1788863160,"open":157734.69696182228,"high":157952.0,"low":157552.67646177835,"close":157669.58254141052},{"time":1788863220,"open":157669.58254141052,"high":157824.0,"low":157538.49390740332,"close":157614.30204897953},{"time":1788863280,"open":157614.30204897953,"high":157902.0,"low":157539.82263780263,"close":157638.7720321416},{"time":1788863340,"open":157638.7720321416,"high":157870.0,"low":157546.27659571194,"close":157608.40346721982},{"time":1788863400,"open":157608.40346721982,"high":157906.0,"low":157568.93917251655,"close":157653.16742020453},{"time":1788863460,"open":157653.16742020453,"high":157880.0,"low":157534.83471387753,"close":157628.9748502997},{"time":1788863520,"open":157628.9748502997,"high":157872.0,"low":157410.88340906615,"close":157579.3290463338},{"time":1788863580,"open":157579.3290463338,"high":157756.0,"low":157381.18064816218,"close":157486.74732110577},{"time":1788863640,"open":157486.74732110577,"high":157678.0,"low":157339.17201307573,"close":157412.21525891367},{"time":1788863700,"open":157412.21525891367,"high":157634.0,"low":157288.51762847873,"close":157378.8799266461},{"time":1788863760,"open":157378.8799266461,"high":157612.0,"low":157262.88436667362,"close":157340.52811512194},{"time":1788863820,"open":157340.52811512194,"high":157600.0,"low":157252.23116784685,"close":157354.76066138755},{"time":1788863880,"open":157354.76066138755,"high":157628.0,"low":157309.29737048404,"close":157378.32966378564},{"time":1788863940,"open":157378.32966378564,"high":157610.0,"low":157302.46287382397,"close":157390.0497330465},{"time":1788864000,"open":157390.05973064856,"high":157600.01001093833,"low":157227.02280957354,"close":157342.5737240614},{"time":1788864060,"open":157342.5737240614,"high":157538.01000700003,"low":157224.82197028943,"close":157296.45111526173},{"time":1788864120,"open":157296.45111526173,"high":157552.01000788933,"low":157212.30013112,"close":157307.0323605341},{"time":1788864180,"open":157307.0323605341,"high":157558.01000827044,"low":157199.18518436197,"close":157292.06125071464},{"time":1788864240,"open":157292.06125071464,"high":157512.01000534848,"low":157164.01191533363,"close":157269.0918264134},{"time":1788864300,"open":157269.0818364954,"high":157462.0,"low":157160.0925644598,"close":157273.87172110722},{"time":1788864360,"open":157273.87172110722,"high":157462.0,"low":157152.59812196056,"close":157246.864646956},{"time":1788864420,"open":157246.864646956,"high":157520.0,"low":157134.18219744717,"close":157237.82403086306},{"time":1788864480,"open":157237.82403086306,"high":157494.0,"low":157161.7272614885,"close":157210.9760309571},{"time":1788864540,"open":157210.9760309571,"high":157526.0,"low":157185.75595586142,"close":157280.97112497574},{"time":1788864600,"open":157280.97112497574,"high":157580.0,"low":157181.30842025205,"close":157298.3970868173},{"time":1788864660,"open":157298.3970868173,"high":157536.0,"low":157170.26623265515,"close":157278.77180548388},{"time":1788864720,"open":157278.77180548388,"high":157476.0,"low":157139.03056279718,"close":157231.69249789737},{"time":1788864780,"open":157231.69249789737,"high":157458.0,"low":157119.61961115003,"close":157207.1231116183},{"time":1788864840,"open":157207.1231116183,"high":157462.0,"low":157125.42850037242,"close":157202.69027491726},{"time":1788864900,"open":157202.69027491726,"high":157466.0,"low":157143.82904378264,"close":157222.87788869595},{"time":1788864960,"open":157222.87788869595,"high":157422.0,"low":157076.94867673542,"close":157182.26411853236},{"time":1788865020,"open":157182.26411853236,"high":157202.02,"low":157082.16651266103,"close":157168.1382901836},{"time":1788865080,"open":157168.1382901836,"high":157386.0,"low":157046.56416052722,"close":157140.483897855},{"time":1788865140,"open":157140.483897855,"high":157330.0,"low":156993.09922080566,"close":157097.25130091372},{"time":1788865200,"open":157097.25130091372,"high":157352.0,"low":156952.09125621754,"close":157059.06000001845},{"time":1788865260,"open":157059.06000001845,"high":157320.0,"low":156848.0128414037,"close":156966.82772954195},{"time":1788865320,"open":156966.82772954195,"high":157270.0,"low":156912.63682341698,"close":157012.1011069099},{"time":1788865380,"open":157012.1011069099,"high":157260.0,"low":156868.26487039588,"close":156969.47366785895},{"time":1788865440,"open":156969.47366785895,"high":157152.0,"low":156835.34595661578,"close":156930.6634756842},{"time":1788865500,"open":156930.6634756842,"high":157158.0,"low":156784.6736127067,"close":156878.2893593119},{"time":1788865560,"open":156878.2893593119,"high":157134.0,"low":156738.4704902069,"close":156847.4698432355},{"time":1788865620,"open":156847.4698432355,"high":157329.1762149679,"low":156640.07825501077,"close":156769.99281610688},{"time":1788865680,"open":156769.99281610688,"high":157000.0,"low":156610.5662057274,"close":156715.74685541796},{"time":1788865740,"open":156715.74685541796,"high":157104.0,"low":156615.57762295415,"close":156782.59936964483},{"time":1788865800,"open":156782.59936964483,"high":156962.0,"low":156530.28030464082,"close":156635.43793474356},{"time":1788865860,"open":156635.43793474356,"high":156936.0,"low":156514.1663262917,"close":156628.65744162843},{"time":1788865920,"open":156628.65744162843,"high":157319.41151107824,"low":156465.59759085963,"close":156568.2792556601},{"time":1788865980,"open":156568.2792556601,"high":156623.6,"low":156470.61650845196,"close":156573.91263552324},{"time":1788866040,"open":156573.91263552324,"high":156838.0,"low":156452.0910420464,"close":156542.40901930703},{"time":1788866100,"open":156542.40901930703,"high":156910.0,"low":156460.43510066965,"close":156598.16037383085},{"time":1788866160,"open":156598.16037383085,"high":156898.0,"low":156504.275155507,"close":156618.9416580551},{"time":1788866220,"open":156618.9416580551,"high":156928.0,"low":156513.52742017104,"close":156645.95567277752},{"time":1788866280,"open":156645.95567277752,"high":156934.0,"low":156554.89481690506,"close":156665.16889700064},{"time":1788866340,"open":156665.16889700064,"high":156966.0,"low":156613.94940397685,"close":156723.99393121025},{"time":1788866400,"open":156723.99393121025,"high":157034.0,"low":156653.4460148997,"close":156760.52210868502},{"time":1788866460,"open":156760.52210868502,"high":157068.0,"low":156631.89470733545,"close":156777.054306579},{"time":1788866520,"open":156777.054306579,"high":157118.0,"low":156642.1974896196,"close":156845.7024416784},{"time":1788866580,"open":156845.7024416784,"high":157130.0,"low":156782.20630432578,"close":156888.4099288022},{"time":1788866640,"open":156888.4099288022,"high":157154.0,"low":156777.58109527777,"close":156877.76211176257},{"time":1788866700,"open":156877.76211176257,"high":156921.44,"low":156795.45452439625,"close":156889.5997143854},{"time":1788866760,"open":156889.5997143854,"high":157088.0,"low":156733.37749146458,"close":156832.6579432325},{"time":1788866820,"open":156832.6579432325,"high":157084.0,"low":156731.5129696444,"close":156813.7842662146},{"time":1788866880,"open":156813.7842662146,"high":157120.0,"low":156769.4756371575,"close":156878.84317330585},{"time":1788866940,"open":156878.84317330585,"high":157082.0,"low":156753.03728693008,"close":156860.98391237884},{"time":1788867000,"open":156860.98391237884,"high":157044.0,"low":156697.60135496422,"close":156801.68073508414},{"time":1788867060,"open":156801.68073508414,"high":157064.0,"low":156675.67679479995,"close":156780.49971258387},{"time":1788867120,"open":156780.49971258387,"high":157174.0,"low":156749.16704026726,"close":156882.615002349},{"time":1788867180,"open":156882.615002349,"high":157126.0,"low":156790.69950929726,"close":156894.4342486905},{"time":1788867240,"open":156894.4342486905,"high":157152.0,"low":156797.95932309385,"close":156889.09772020983},{"time":1788867300,"open":156889.09772020983,"high":157136.0,"low":156776.46275378624,"close":156882.90645672882},{"time":1788867360,"open":156882.90645672882,"high":157126.0,"low":156776.53293624593,"close":156866.5164022887},{"time":1788867420,"open":156866.5164022887,"high":157164.0,"low":156807.29328750193,"close":156920.50264917294},{"time":1788867480,"open":156920.50264917294,"high":157166.0,"low":156772.00273720638,"close":156881.14988383529},{"time":1788867540,"open":156881.14988383529,"high":157078.0,"low":156735.08726620206,"close":156842.29173077317},{"time":1788867600,"open":156842.29173077317,"high":157106.0,"low":156707.4149125631,"close":156827.9805646838},{"time":1788867660,"open":156827.9805646838,"high":157092.0,"low":156705.81069152203,"close":156824.80381063512},{"time":1788867720,"open":156824.80381063512,"high":157102.0,"low":156757.4403194376,"close":156856.61606176363},{"time":1788867780,"open":156856.61606176363,"high":157130.0,"low":156766.07113048606,"close":156866.50580348173},{"time":1788867840,"open":156866.50580348173,"high":157086.0,"low":156718.68767740083,"close":156847.88697577018},{"time":1788867900,"open":156847.88697577018,"high":157044.0,"low":156700.47501358838,"close":156783.50114831605},{"time":1788867960,"open":156783.50114831605,"high":157008.0,"low":156605.66245888994,"close":156734.03621558213},{"time":1788868020,"open":156734.03621558213,"high":157038.0,"low":156633.69235866886,"close":156746.98542367376},{"time":1788868080,"open":156746.98542367376,"high":157018.0,"low":156630.378785308,"close":156743.97225198068},{"time":1788868140,"open":156743.97225198068,"high":157058.0,"low":156618.3784501367,"close":156761.76862385983},{"time":1788868200,"open":156761.76862385983,"high":157080.0,"low":156661.72349115173,"close":156787.41684876682},{"time":1788868260,"open":156787.41684876682,"high":157058.0,"low":156638.64435113012,"close":156759.88301157806},{"time":1788868320,"open":156759.88301157806,"high":156988.0,"low":156646.71752904888,"close":156767.66273194843},{"time":1788868380,"open":156767.66273194843,"high":157074.0,"low":156647.13154993948,"close":156790.6094932989},{"time":1788868440,"open":156790.6094932989,"high":157038.0,"low":156581.0613144691,"close":156756.4126067654},{"time":1788868500,"open":156756.4126067654,"high":157010.0,"low":156574.89884806,"close":156720.4372509254},{"time":1788868560,"open":156720.4372509254,"high":157124.0,"low":156686.95413214996,"close":156764.18690865417},{"time":1788868620,"open":156764.18690865417,"high":157060.0,"low":156660.54352944248,"close":156804.97766104763},{"time":1788868680,"open":156804.97766104763,"high":157140.0,"low":156680.84889541985,"close":156800.27419241116},{"time":1788868740,"open":156800.27419241116,"high":157120.0,"low":156686.99501846853,"close":156800.26184510722},{"time":1788868800,"open":156800.26184510722,"high":157032.0,"low":156574.13099344407,"close":156704.05266317405},{"time":1788868860,"open":156704.05266317405,"high":156928.0,"low":156473.41524712092,"close":156588.005828232},{"time":1788868920,"open":156588.005828232,"high":156840.0,"low":156414.87337702673,"close":156520.70395154777},{"time":1788868980,"open":156520.70395154777,"high":156806.0,"low":156360.15787046857,"close":156488.5618758751},{"time":1788869040,"open":156488.5618758751,"high":156760.0,"low":156317.37537307842,"close":156429.18442516567},{"time":1788869100,"open":156429.18442516567,"high":156790.0,"low":156352.78327396448,"close":156494.90279472576},{"time":1788869160,"open":156494.90279472576,"high":156950.45090051676,"low":156409.66186503033,"close":156529.82941073037},{"time":1788869220,"open":156529.82941073037,"high":156790.0,"low":156452.16838696762,"close":156537.41457899014},{"time":1788869280,"open":156537.41457899014,"high":156804.0,"low":156467.89999620532,"close":156558.2948356633},{"time":1788869340,"open":156558.2948356633,"high":156858.0,"low":156468.91551900463,"close":156583.13513964135},{"time":1788869400,"open":156583.13513964135,"high":156926.0,"low":156511.41127888073,"close":156613.1183229614},{"time":1788869460,"open":156613.1183229614,"high":156798.0,"low":156432.6182260595,"close":156531.67119934576},{"time":1788869520,"open":156531.67119934576,"high":156696.0,"low":156363.15948009572,"close":156445.53286530782},{"time":1788869580,"open":156445.53286530782,"high":156738.0,"low":156347.46879498573,"close":156407.4651232787},{"time":1788869640,"open":156407.4651232787,"high":156642.0,"low":156307.8096253801,"close":156419.91620118276},{"time":1788869700,"open":156419.91620118276,"high":156656.0,"low":156302.83417084016,"close":156405.63250228562},{"time":1788869760,"open":156405.63250228562,"high":156698.0,"low":156345.929388591,"close":156417.11989713507},{"time":1788869820,"open":156417.11989713507,"high":156694.0,"low":156332.2108503704,"close":156417.70431849363},{"time":1788869880,"open":156417.70431849363,"high":156678.0,"low":156305.05403894687,"close":156398.43105046108},{"time":1788869940,"open":156398.43105046108,"high":156740.0,"low":156346.04220889445,"close":156439.72302646947},{"time":1788870000,"open":156439.72302646947,"high":156772.0,"low":156379.8602255499,"close":156490.77951740642},{"time":1788870060,"open":156490.77951740642,"high":156792.0,"low":156436.24246009463,"close":156537.9247999081},{"time":1788870120,"open":156537.9247999081,"high":156937.5514922559,"low":156430.60415372503,"close":156522.19501153557},{"time":1788870180,"open":156522.19501153557,"high":156786.0,"low":156423.4877582779,"close":156511.74673099877},{"time":1788870240,"open":156511.74673099877,"high":156977.3128485488,"low":156475.41767424808,"close":156556.59671579782},{"time":1788870300,"open":156556.59671579782,"high":156804.0,"low":156424.77349080463,"close":156527.4346828269},{"time":1788870360,"open":156527.4346828269,"high":157016.0324541502,"low":156478.22887998025,"close":156576.09886967603},{"time":1788870420,"open":156576.09886967603,"high":156858.0,"low":156530.62609912793,"close":156590.18333483228},{"time":1788870480,"open":156590.18333483228,"high":156840.0,"low":156505.59671520384,"close":156593.23627151572},{"time":1788870540,"open":156593.23627151572,"high":156958.0,"low":156505.89740718485,"close":156682.31528071294},{"time":1788870600,"open":156682.31528071294,"high":156944.0,"low":156524.41823464184,"close":156623.71408930092},{"time":1788870660,"open":156623.71408930092,"high":156970.0,"low":156566.12299985485,"close":156663.55989013406},{"time":1788870720,"open":156663.55989013406,"high":157316.68105164016,"low":156663.55989013406,"close":156801.2842512628},{"time":1788870780,"open":156801.2842512628,"high":157072.0,"low":156718.8247098335,"close":156819.4041732319},{"time":1788870840,"open":156819.4041732319,"high":157046.0,"low":156639.43517580637,"close":156741.2458011968},{"time":1788870900,"open":156741.2458011968,"high":156940.0,"low":156627.39568453567,"close":156685.307699746},{"time":1788870960,"open":156685.307699746,"high":157142.22384670158,"low":156685.307699746,"close":156758.3810551824},{"time":1788871020,"open":156758.3810551824,"high":157010.0,"low":156702.8321393827,"close":156768.1409595985},{"time":1788871080,"open":156768.1409595985,"high":157065.12339931933,"low":156627.59701552568,"close":156709.5407393765},{"time":1788871140,"open":156709.5407393765,"high":156956.0,"low":156628.3792034399,"close":156708.474469469},{"time":1788871200,"open":156708.474469469,"high":157064.75801431606,"low":156573.40636408993,"close":156640.33670054402},{"time":1788871260,"open":156640.33670054402,"high":156858.0,"low":156492.74037463046,"close":156574.14109181133},{"time":1788871320,"open":156574.14109181133,"high":157043.79198998946,"low":156552.0912030531,"close":156614.8551175021},{"time":1788871380,"open":156614.8551175021,"high":156908.0,"low":156551.68016819665,"close":156623.57624363937},{"time":1788871440,"open":156623.57624363937,"high":156967.64884668542,"low":156502.0290800624,"close":156587.28441849168},{"time":1788871500,"open":156587.28441849168,"high":156892.0,"low":156531.04853609964,"close":156619.61522763225},{"time":1788871560,"open":156619.61522763225,"high":157050.40713645035,"low":156570.95815132273,"close":156625.47011688538},{"time":1788871620,"open":156625.47011688538,"high":156860.0,"low":156492.53703856698,"close":156576.9779655201},{"time":1788871680,"open":156576.9779655201,"high":156947.01516412135,"low":156476.8618873239,"close":156523.50176562904},{"time":1788871740,"open":156523.50176562904,"high":157171.82706608708,"low":156499.41070871276,"close":156656.04691583797},{"time":1788871800,"open":156656.04691583797,"high":157049.81151559483,"low":156595.5071610139,"close":156684.64148088332},{"time":1788871860,"open":156684.64148088332,"high":156922.0,"low":156556.5289863282,"close":156635.78434984986},{"time":1788871920,"open":156635.78434984986,"high":157022.28258838004,"low":156569.19471305422,"close":156654.67576192543},{"time":1788871980,"open":156654.67576192543,"high":156982.0,"low":156608.6825176733,"close":156706.58972685956},{"time":1788872040,"open":156706.58972685956,"high":157245.82476278313,"low":156669.54567887375,"close":156793.74652966822},{"time":1788872100,"open":156793.74652966822,"high":156996.0,"low":156680.53501438,"close":156806.77329534854},{"time":1788872160,"open":156806.77329534854,"high":157058.0,"low":156688.17897771657,"close":156786.86447828673},{"time":1788872220,"open":156786.86447828673,"high":156980.0,"low":156679.62986920358,"close":156756.493267353},{"time":1788872280,"open":156756.493267353,"high":157012.0,"low":156688.6303141792,"close":156758.13257284646},{"time":1788872340,"open":156758.13257284646,"high":157078.0,"low":156683.98891870954,"close":156787.31922187665},{"time":1788872400,"open":156787.31922187665,"high":157104.0,"low":156688.94976622052,"close":156766.18515617755},{"time":1788872460,"open":156766.18515617755,"high":157146.0,"low":156765.44343984537,"close":156883.79434013276},{"time":1788872520,"open":156883.79434013276,"high":157182.0,"low":156828.45489383285,"close":156917.6036280799},{"time":1788872580,"open":156917.6036280799,"high":157160.0,"low":156835.46449681954,"close":156923.00236269674},{"time":1788872640,"open":156923.00236269674,"high":157160.0,"low":156801.87257081614,"close":156879.06343261193},{"time":1788872700,"open":156879.06343261193,"high":157186.0,"low":156789.62724659077,"close":156870.99359414444},{"time":1788872760,"open":156870.99359414444,"high":157276.0,"low":156855.30497365101,"close":156980.05288698143},{"time":1788872820,"open":156980.05288698143,"high":157313.9248380512,"low":156885.01586704276,"close":156954.79302518413},{"time":1788872880,"open":156954.79302518413,"high":157238.0,"low":156858.1183183091,"close":156937.03121615175},{"time":1788872940,"open":156937.03121615175,"high":157200.0,"low":156782.1700585245,"close":156875.96146225437},{"time":1788873000,"open":156875.96146225437,"high":157142.0,"low":156773.14344241587,"close":156811.45675084696},{"time":1788873060,"open":156811.45675084696,"high":157254.0,"low":156803.6343831338,"close":156926.31348286103},{"time":1788873120,"open":156926.31348286103,"high":157264.0,"low":156797.02338983616,"close":156905.29116950426},{"time":1788873180,"open":156905.29116950426,"high":157158.0,"low":156789.7403488109,"close":156859.73558537583},{"time":1788873240,"open":156859.73558537583,"high":157148.0,"low":156809.69422804128,"close":156868.91436054997},{"time":1788873300,"open":156868.91436054997,"high":157142.0,"low":156807.63571387943,"close":156875.2428661961}]},"pricing":{"BBD":"derived"},"outliers_excluded":9,"wicks_clipped":0}