{"as_of":"2026-09-09T03:31:27.732078+00:00","base":"BTC","window_minutes":1440,"series":{"KRW":[{"time":1788838260,"open":107163112.50000104,"high":107547732.51527129,"low":107061330.14448747,"close":107163112.50000104},{"time":1788838320,"open":107163112.50000104,"high":107399254.68422416,"low":107122745.0246431,"close":107209224.40745625},{"time":1788838380,"open":107209224.40745625,"high":107450898.08864802,"low":107141458.96356197,"close":107259613.81643972},{"time":1788838440,"open":107259613.81643972,"high":107467206.5321503,"low":107185888.39085515,"close":107238518.5605196},{"time":1788838500,"open":107211945.69108254,"high":107450087.89701375,"low":107168179.16909632,"close":107233389.65732932},{"time":1788838560,"open":107233389.65732932,"high":107414761.69182019,"low":107195465.00065888,"close":107234760.1236002},{"time":1788838620,"open":107234760.1236002,"high":107428348.69381772,"low":107203511.45153433,"close":107246945.85437597},{"time":1788838680,"open":107246945.85437597,"high":107391663.7884244,"low":107177002.74386552,"close":107193708.836913},{"time":1788838740,"open":107193708.836913,"high":107409326.89102118,"low":107160000.17324172,"close":107200683.45002244},{"time":1788838800,"open":107160600.45977102,"high":107351509.38945808,"low":107118825.85802819,"close":107155639.2745959},{"time":1788838860,"open":107155639.2745959,"high":107369165.88771291,"low":107115521.4387793,"close":107170050.09126529},{"time":1788838920,"open":107170050.09126529,"high":107339285.65989703,"low":107121154.70604798,"close":107153724.19649245},{"time":1788838980,"open":107153724.19649245,"high":107413986.22943676,"low":107136872.23308566,"close":107187414.96513955},{"time":1788839040,"open":107187414.96513955,"high":107374598.65640672,"low":107156760.82284774,"close":107197775.02448186},{"time":1788839100,"open":107168988.98228094,"high":107336260.33920006,"low":107140008.97684582,"close":107154716.99951996},{"time":1788839160,"open":107154716.99951996,"high":107295525.51554193,"low":107093852.21374908,"close":107135102.39319855},{"time":1788839220,"open":107135102.39319855,"high":107267011.13898122,"low":107038954.89504223,"close":107078020.01389286},{"time":1788839280,"open":107078020.01389286,"high":107268368.96643649,"low":107046082.25641331,"close":107063007.64575388},{"time":1788839340,"open":107063007.64575388,"high":107273800.27625759,"low":107028470.13802661,"close":107062392.14504285},{"time":1788839400,"open":107069521.15613613,"high":107321680.90056401,"low":107069521.15613613,"close":107180702.50852793},{"time":1788839460,"open":107180702.50852793,"high":107316249.22908589,"low":107121784.3760208,"close":107190692.18433875},{"time":1788839520,"open":107190692.18433875,"high":107283659.20021713,"low":107098300.28044811,"close":107133678.66318259},{"time":1788839580,"open":107133678.66318259,"high":107275511.69299994,"low":107092138.33418742,"close":107115532.02908364},{"time":1788839640,"open":107115532.02908364,"high":107246995.41773978,"low":107074712.9489749,"close":107102251.72849417},{"time":1788839700,"open":107059783.90097803,"high":107253335.85650776,"low":107045563.65425538,"close":107063419.7107542},{"time":1788839760,"open":107063419.7107542,"high":107208542.3352363,"low":107029215.73873074,"close":107062481.28290357},{"time":1788839820,"open":107062481.28290357,"high":107241119.44161555,"low":107038950.96812522,"close":107055935.01144168},{"time":1788839880,"open":107055935.01144168,"high":107232975.16502073,"low":107042799.76083952,"close":107067774.59027298},{"time":1788839940,"open":107067774.59027298,"high":107232975.16502073,"low":107049057.81812988,"close":107070415.53611007},{"time":1788840000,"open":107072401.64730713,"high":107245823.52852085,"low":107018646.151153,"close":107057782.90090215},{"time":1788840060,"open":107057782.90090215,"high":107262112.3838563,"low":107057782.90090215,"close":107082401.83650555},{"time":1788840120,"open":107082401.83650555,"high":107228177.26857413,"low":107033632.70925821,"close":107063646.58195864},{"time":1788840180,"open":107063646.58195864,"high":107205101.39018226,"low":107036187.8043139,"close":107050364.51262015},{"time":1788840240,"open":107050364.51262015,"high":107198314.36712582,"low":107030052.60402179,"close":107041959.38209458},{"time":1788840300,"open":107046846.54708433,"high":107216783.33659925,"low":107026595.73472835,"close":107040279.96721686},{"time":1788840360,"open":107040279.96721686,"high":107239860.26855576,"low":107007687.9430232,"close":107057203.54459313},{"time":1788840420,"open":107057203.54459313,"high":107185561.60512865,"low":106971165.98156944,"close":107011823.85409804},{"time":1788840480,"open":107011823.85409804,"high":107212710.9368422,"low":106996552.65329844,"close":107023470.38350073},{"time":1788840540,"open":107023470.38350073,"high":107208638.53708518,"low":106997242.68816094,"close":107010460.62301005},{"time":1788840600,"open":106999422.17880881,"high":107156859.85347834,"low":106954954.34915295,"close":106980618.38420115},{"time":1788840660,"open":106980618.38420115,"high":107159574.50659634,"low":106965123.09363496,"close":106971921.17875239},{"time":1788840720,"open":106971921.17875239,"high":107156859.85347834,"low":106677465.68610466,"close":106980340.11053403},{"time":1788840780,"open":106980340.11053403,"high":107167718.46595035,"low":106875624.70553565,"close":106913321.11548357},{"time":1788840840,"open":106913321.11548357,"high":107125641.34262131,"low":106903999.92462754,"close":106939415.72484772},{"time":1788840900,"open":106955259.34073842,"high":107103501.77447367,"low":106909156.23096663,"close":106949078.45249994},{"time":1788840960,"open":106949078.45249994,"high":107136082.43816495,"low":106895805.12707645,"close":106931173.0812692},{"time":1788841020,"open":106931173.0812692,"high":107156445.352972,"low":106931173.0812692,"close":106978160.87268066},{"time":1788841080,"open":106978160.87268066,"high":107171378.15716384,"low":106957470.58067735,"close":106994706.19274865},{"time":1788841140,"open":106994706.19274865,"high":107161875.46358722,"low":106965750.33786784,"close":106993553.08837311},{"time":1788841200,"open":107028014.36021899,"high":107174663.51160282,"low":106983045.91297211,"close":107025915.6797156},{"time":1788841260,"open":107025915.6797156,"high":107199106.87973642,"low":106984870.73566473,"close":107013945.42924576},{"time":1788841320,"open":107013945.42924576,"high":107171947.58181019,"low":106950660.12783515,"close":107003634.10858744},{"time":1788841380,"open":107003634.10858744,"high":107139356.42429872,"low":106963126.0411499,"close":106974162.57573192},{"time":1788841440,"open":106974162.57573192,"high":107131208.63492085,"low":106921760.07657316,"close":106958039.4337809},{"time":1788841500,"open":107033498.5594536,"high":107238045.15953487,"low":106962306.90069276,"close":107008599.20324352},{"time":1788841560,"open":107008599.20324352,"high":107228532.69893071,"low":107008599.20324352,"close":107047215.09714764},{"time":1788841620,"open":107047215.09714764,"high":107258429.00368664,"low":107029447.70659837,"close":107059119.36912915},{"time":1788841680,"open":107059119.36912915,"high":107262505.772517,"low":107031767.42615695,"close":107067004.8355983},{"time":1788841740,"open":107067004.8355983,"high":107235327.31364797,"low":107006841.33402795,"close":107033991.26405154},{"time":1788841800,"open":106999732.66836824,"high":107207796.71586055,"low":106992786.12492152,"close":107035028.75288391},{"time":1788841860,"open":107035028.75288391,"high":107220023.10777158,"low":107014721.5224971,"close":107041798.91842727},{"time":1788841920,"open":107041798.91842727,"high":107262136.23546512,"low":107041798.91842727,"close":107076067.11051792},{"time":1788841980,"open":107076067.11051792,"high":107255343.79551455,"low":107068851.28352861,"close":107096176.93905511},{"time":1788842040,"open":107096176.93905511,"high":107225457.05973203,"low":107042007.08751352,"close":107093436.58676608},{"time":1788842100,"open":107051565.82283463,"high":107161807.369507,"low":106949927.72890766,"close":106986698.41463277},{"time":1788842160,"open":106986698.41463277,"high":107127858.44809587,"low":106929797.40780832,"close":106953347.36899875},{"time":1788842220,"open":106953347.36899875,"high":107142795.97351676,"low":106933855.07502176,"close":106956703.08078934},{"time":1788842280,"open":106956703.08078934,"high":107148227.80094256,"low":106951941.99303086,"close":106974032.24959792},{"time":1788842340,"open":106974032.24959792,"high":107164523.28321989,"low":106974032.24959792,"close":107000095.74074842},{"time":1788842400,"open":107025738.17220347,"high":107199713.09554113,"low":106987196.0583529,"close":107019075.91830161},{"time":1788842460,"open":107019075.91830161,"high":107156248.06229281,"low":106962760.15168217,"close":106984672.68567681},{"time":1788842520,"open":106984672.68567681,"high":107152173.21542579,"low":106893322.39245975,"close":106964603.50449586},{"time":1788842580,"open":106964603.50449586,"high":107154889.7800038,"low":106900865.36637928,"close":106955597.91130772},{"time":1788842640,"open":106955597.91130772,"high":107172547.44976094,"low":106942864.712144,"close":106961943.00895213},{"time":1788842700,"open":106985447.15571672,"high":107198815.03691824,"low":106962398.81212564,"close":107012165.53223124},{"time":1788842760,"open":107012165.53223124,"high":107181153.48701037,"low":106990718.5834167,"close":107014252.76353474},{"time":1788842820,"open":107014252.76353474,"high":107202890.77920467,"low":106998657.91381918,"close":107028472.14981544},{"time":1788842880,"open":107028472.14981544,"high":107181153.48701037,"low":106990689.5640646,"close":107015450.79698655},{"time":1788842940,"open":107015450.79698655,"high":107179794.90624823,"low":107001175.39471893,"close":107016802.47566122},{"time":1788843000,"open":107009458.80854443,"high":107200968.29254217,"low":106995806.9847948,"close":107010149.25970586},{"time":1788843060,"open":107010149.25970586,"high":107226779.55569047,"low":107005373.25737946,"close":107030562.02595833},{"time":1788843120,"open":107030562.02595833,"high":107184666.44213273,"low":106982302.21609882,"close":106996798.2130359},{"time":1788843180,"open":106996798.2130359,"high":107160213.66651855,"low":106922924.48050828,"close":106987174.864117},{"time":1788843240,"open":106987174.864117,"high":107116742.06542668,"low":106879052.03809048,"close":106953887.9729677},{"time":1788843300,"open":106961486.8702933,"high":107114842.44489999,"low":106873862.06378427,"close":106934747.80889626},{"time":1788843360,"open":106934747.80889626,"high":107110766.69274274,"low":106857666.92121735,"close":106889562.3713577},{"time":1788843420,"open":106889562.3713577,"high":107099898.02032338,"low":106858171.61482288,"close":106886013.89205937},{"time":1788843480,"open":106886013.89205937,"high":107313156.48994489,"low":106859652.89784905,"close":106890077.3944954},{"time":1788843540,"open":106890077.3944954,"high":107106690.94058548,"low":106834039.77760106,"close":106909751.42827053},{"time":1788843600,"open":106907153.90649074,"high":107075559.06196694,"low":106654145.92601362,"close":106784609.01488538},{"time":1788843660,"open":106784609.01488538,"high":107105447.18492882,"low":106753632.55419944,"close":106818333.61556101},{"time":1788843720,"open":106818333.61556101,"high":107230433.88095121,"low":106818333.61556101,"close":106981581.47994971},{"time":1788843780,"open":106981581.47994971,"high":107210055.61529538,"low":106945168.28357698,"close":106977991.5817515},{"time":1788843840,"open":106977991.5817515,"high":107158430.67563395,"low":106813805.11476153,"close":106891097.60336491},{"time":1788843900,"open":106853023.07899924,"high":106993960.68445042,"low":106728162.26329397,"close":106762962.29813778},{"time":1788843960,"open":106762962.29813778,"high":107074086.64505641,"low":106737490.6876147,"close":106834638.75420986},{"time":1788844020,"open":106834638.75420986,"high":107094457.65199013,"low":106834638.75420986,"close":106897479.74154852},{"time":1788844080,"open":106897479.74154852,"high":107031986.56406003,"low":106677256.78973064,"close":106809362.33720404},{"time":1788844140,"open":106809362.33720404,"high":106981738.08029018,"low":106717026.17423066,"close":106770664.34122549},{"time":1788844200,"open":106798797.88609475,"high":107099583.29026441,"low":106798797.88609475,"close":106893747.87014459},{"time":1788844260,"open":106893747.87014459,"high":107061547.39102255,"low":106808185.9971936,"close":106864355.47250016},{"time":1788844320,"open":106864355.47250016,"high":107091432.74042687,"low":106857925.63868488,"close":106889633.97474347},{"time":1788844380,"open":106889633.97474347,"high":107130827.06464165,"low":106889633.97474347,"close":106943417.08258161},{"time":1788844440,"open":106943417.08258161,"high":107111809.11502072,"low":106861387.56301053,"close":106922185.93797895},{"time":1788844500,"open":106907059.73920456,"high":107087148.46081926,"low":106774649.64330918,"close":106820899.22419962},{"time":1788844560,"open":106820899.22419962,"high":107100730.78879522,"low":106804661.15325037,"close":106871045.1162178},{"time":1788844620,"open":106871045.1162178,"high":107107521.9527832,"low":106871045.1162178,"close":106932008.35172178},{"time":1788844680,"open":106932008.35172178,"high":107172717.12706777,"low":106920251.68383636,"close":106985082.95944491},{"time":1788844740,"open":106985082.95944491,"high":107239270.53414996,"low":106974380.41673166,"close":107028559.96781634},{"time":1788844800,"open":107032418.33155799,"high":107425145.35557371,"low":107031629.7432261,"close":107074245.40032442},{"time":1788844860,"open":107074245.40032442,"high":107236345.0851679,"low":107035807.49827944,"close":107051743.3389966},{"time":1788844920,"open":107051743.3389966,"high":107234986.80340621,"low":106990403.54741675,"close":107034307.57300757},{"time":1788844980,"open":107034307.57300757,"high":107248569.62102307,"low":106974973.29418671,"close":107020825.68176898},{"time":1788845040,"open":107020825.68176898,"high":107222762.26755103,"low":106980775.20550822,"close":107023335.87090896},{"time":1788845100,"open":107068541.73801948,"high":107281640.92579825,"low":107058072.02442063,"close":107085561.20366365},{"time":1788845160,"open":107085561.20366365,"high":107284358.63677801,"low":107067776.04303461,"close":107089073.28349845},{"time":1788845220,"open":107089073.28349845,"high":107335995.14539334,"low":107031151.45071761,"close":107104417.12971179},{"time":1788845280,"open":107104417.12971179,"high":107238157.55012219,"low":107016754.7851204,"close":107052718.1004243},{"time":1788845340,"open":107052718.1004243,"high":107255822.6714906,"low":107023248.78999944,"close":107055950.38802208},{"time":1788845400,"open":107045864.59852177,"high":107234848.23216018,"low":107000784.14219037,"close":107039953.95491415},{"time":1788845460,"open":107039953.95491415,"high":107213108.59261638,"low":106945122.55749804,"close":106988724.82084525},{"time":1788845520,"open":106988724.82084525,"high":107184575.31571516,"low":106950578.80368152,"close":106991945.0306128},{"time":1788845580,"open":106991945.0306128,"high":107141096.03662758,"low":106904031.51850946,"close":106940826.28998077},{"time":1788845640,"open":106940826.28998077,"high":107109845.30478337,"low":106830140.38829505,"close":106885170.23504238},{"time":1788845700,"open":106902675.7569898,"high":107132823.42374669,"low":106825129.47560957,"close":106859631.26315637},{"time":1788845760,"open":106859631.26315637,"high":107120592.87372686,"low":106794030.58570562,"close":106881840.12322852},{"time":1788845820,"open":106881840.12322852,"high":107127387.62373787,"low":106800140.777033,"close":106873518.63928467},{"time":1788845880,"open":106873518.63928467,"high":107158643.47378856,"low":106873518.63928467,"close":106940118.70819578},{"time":1788845940,"open":106940118.70819578,"high":107176309.82381721,"low":106904808.13458613,"close":106946066.09760919},{"time":1788846000,"open":107002183.42013334,"high":107195837.05798186,"low":106926905.98606467,"close":106984213.2159336},{"time":1788846060,"open":106984213.2159336,"high":107145529.52410127,"low":106879201.90045887,"close":106920653.19288093},{"time":1788846120,"open":106920653.19288093,"high":107167284.13334693,"low":106903975.92283803,"close":106948725.00759469},{"time":1788846180,"open":106948725.00759469,"high":107116976.59946635,"low":106871922.31346501,"close":106897520.51615155},{"time":1788846240,"open":106897520.51615155,"high":107066669.06558576,"low":106834683.3246924,"close":106874304.15645918},{"time":1788846300,"open":106909713.54440275,"high":107114383.2095285,"low":106873921.78650947,"close":106912880.09027946},{"time":1788846360,"open":106912880.09027946,"high":107194391.83721618,"low":106890722.36379558,"close":106926636.81556886},{"time":1788846420,"open":106926636.81556886,"high":107098061.84682293,"low":106873883.31243297,"close":106913964.08221711},{"time":1788846480,"open":106913964.08221711,"high":107171507.97899799,"low":106875776.35848543,"close":106923579.33368991},{"time":1788846540,"open":106923579.33368991,"high":107149746.16205724,"low":106923579.33368991,"close":106986508.40133052},{"time":1788846600,"open":107028667.43630216,"high":107246395.5033673,"low":106971830.41921785,"close":107018793.10268027},{"time":1788846660,"open":107018793.10268027,"high":107204215.36811478,"low":106988682.40951112,"close":107011919.58684501},{"time":1788846720,"open":107011919.58684501,"high":107193330.17192058,"low":106943179.70744511,"close":106979097.25174819},{"time":1788846780,"open":106979097.25174819,"high":107141625.48999812,"low":106910269.56019123,"close":106935307.69597213},{"time":1788846840,"open":106935307.69597213,"high":107137543.5414253,"low":106912274.08928992,"close":106933744.42335242},{"time":1788846900,"open":106941917.28188747,"high":107128042.18043123,"low":106899988.06181602,"close":106937463.80947046},{"time":1788846960,"open":106937463.80947046,"high":107145731.9761601,"low":106891306.43998106,"close":106925883.83446762},{"time":1788847020,"open":106925883.83446762,"high":107091301.83545592,"low":106874493.67859171,"close":106907142.35829856},{"time":1788847080,"open":106907142.35829856,"high":107049118.4764102,"low":106835975.33831923,"close":106861773.00789401},{"time":1788847140,"open":106861773.00789401,"high":107055922.24399821,"low":106850887.6368514,"close":106870590.15098874},{"time":1788847200,"open":106886957.62356177,"high":107107703.11052257,"low":106781507.44019432,"close":106855002.1107777},{"time":1788847260,"open":106855002.1107777,"high":107069596.17676024,"low":106809019.68174288,"close":106872618.18257165},{"time":1788847320,"open":106872618.18257165,"high":107084566.75788115,"low":106724867.1606925,"close":106808698.78137712},{"time":1788847380,"open":106808698.78137712,"high":107087288.68172131,"low":106784506.88751754,"close":106849349.69546776},{"time":1788847440,"open":106849349.69546776,"high":107060069.44331966,"low":106790838.40233143,"close":106864575.56795588},{"time":1788847500,"open":106844452.47247899,"high":107007252.59996755,"low":106697654.96952832,"close":106768133.63682008},{"time":1788847560,"open":106768133.63682008,"high":106975956.37014088,"low":106714641.93656379,"close":106777235.51997711},{"time":1788847620,"open":106777235.51997711,"high":107037188.12414959,"low":106768445.31313106,"close":106815908.67587313},{"time":1788847680,"open":106815908.67587313,"high":107094337.76122437,"low":106815908.67587313,"close":106890154.95041412},{"time":1788847740,"open":106890154.95041412,"high":107101141.28944756,"low":106876169.61517808,"close":106917607.5955469},{"time":1788847800,"open":106929748.00626823,"high":107076559.3161804,"low":106758186.08369027,"close":106849856.19819824},{"time":1788847860,"open":106849856.19819824,"high":107035733.5116294,"low":106753896.91341369,"close":106794169.70163281},{"time":1788847920,"open":106794169.70163281,"high":107001712.00783692,"low":106765501.96283337,"close":106791885.70507185},{"time":1788847980,"open":106791885.70507185,"high":107067033.2951185,"low":106791885.70507185,"close":106855014.95019208},{"time":1788848040,"open":106855014.95019208,"high":107082002.7567872,"low":106836441.87004122,"close":106872658.52856211},{"time":1788848100,"open":106925399.46349326,"high":107174331.42176332,"low":106923005.66148373,"close":106971481.27178971},{"time":1788848160,"open":106971481.27178971,"high":107170246.82658236,"low":106808065.7718857,"close":106960912.8474695},{"time":1788848220,"open":106960912.8474695,"high":107155621.02824545,"low":106854535.07499298,"close":106924407.268487},{"time":1788848280,"open":106924407.268487,"high":107050432.03460722,"low":106828964.04738918,"close":106852363.56850764},{"time":1788848340,"open":106852363.56850764,"high":107008224.55107051,"low":106771415.28921601,"close":106816185.32104778},{"time":1788848400,"open":106807428.54486845,"high":106968139.36903897,"low":106694833.51169686,"close":106752978.42877212},{"time":1788848460,"open":106752978.42877212,"high":107038602.4751588,"low":106737251.67112751,"close":106779829.33317028},{"time":1788848520,"open":106779829.33317028,"high":106985837.83045346,"low":106593597.46436352,"close":106699301.98813324},{"time":1788848580,"open":106699301.98813324,"high":107007620.55219436,"low":106645783.87044153,"close":106745331.02423133},{"time":1788848640,"open":106745331.02423133,"high":106935465.28642762,"low":106713872.60029241,"close":106747737.59047021},{"time":1788848700,"open":106746685.22466564,"high":106965723.4237301,"low":106680403.49588284,"close":106732126.34230249},{"time":1788848760,"open":106732126.34230249,"high":106908544.34286213,"low":106665778.01694246,"close":106699041.65006596},{"time":1788848820,"open":106699041.65006596,"high":106909905.74954946,"low":106685890.47363424,"close":106728507.55223972},{"time":1788848880,"open":106728507.55223972,"high":106870424.95561682,"low":106608766.90484811,"close":106658501.84636088},{"time":1788848940,"open":106658501.84636088,"high":106870424.95561682,"low":106629181.94909115,"close":106664827.07983735},{"time":1788849000,"open":106638353.2350879,"high":106831650.46306108,"low":106616625.28241143,"close":106642596.48281884},{"time":1788849060,"open":106642596.48281884,"high":106898342.83381301,"low":106631218.24609964,"close":106672684.12283891},{"time":1788849120,"open":106672684.12283891,"high":106884732.14590445,"low":106637359.31254978,"close":106684320.92654328},{"time":1788849180,"open":106684320.92654328,"high":106896981.76502216,"low":106649003.95704922,"close":106699699.09941481},{"time":1788849240,"open":106699699.09941481,"high":106837094.7382245,"low":106617505.23829691,"close":106643692.26848611},{"time":1788849300,"open":106637398.70283334,"high":106841677.66668673,"low":106593913.86427198,"close":106632048.72927114},{"time":1788849360,"open":106632048.72927114,"high":106830789.75894646,"low":106594004.96232031,"close":106634816.54604569},{"time":1788849420,"open":106634816.54604569,"high":106821262.83967374,"low":106573234.99572688,"close":106629988.28157482},{"time":1788849480,"open":106629988.28157482,"high":106867536.44756983,"low":106593923.76076466,"close":106675344.34068191},{"time":1788849540,"open":106675344.34068191,"high":106848482.60902439,"low":106650445.53752235,"close":106668825.81720097},{"time":1788849600,"open":106642429.90836968,"high":106824763.5462915,"low":106619219.60968661,"close":106641478.72507034},{"time":1788849660,"open":106641478.72507034,"high":106822042.2429277,"low":106619305.12617202,"close":106642322.93135914},{"time":1788849720,"open":106642322.93135914,"high":106817960.28788199,"low":106605361.75977625,"close":106632768.25488506},{"time":1788849780,"open":106632768.25488506,"high":106782583.34415248,"low":106561361.76490685,"close":106591065.16074336},{"time":1788849840,"open":106591065.16074336,"high":106864222.44506672,"low":106559941.14528982,"close":106641018.71768759},{"time":1788849900,"open":106662706.27180591,"high":106892760.03405087,"low":106637285.84104621,"close":106665965.31472729},{"time":1788849960,"open":106665965.31472729,"high":106926783.24398226,"low":106665965.31472729,"close":106744863.75672026},{"time":1788850020,"open":106744863.75672026,"high":106929505.10077676,"low":106711484.38642767,"close":106753742.85607512},{"time":1788850080,"open":106753742.85607512,"high":106890038.17725635,"low":106641530.71113041,"close":106708154.11695184},{"time":1788850140,"open":106708154.11695184,"high":106820630.82899632,"low":106503730.74598607,"close":106593601.70416228},{"time":1788850200,"open":106611432.41547035,"high":106823526.8006195,"low":106594977.78950326,"close":106629950.42137033},{"time":1788850260,"open":106629950.42137033,"high":106871167.26236798,"low":106531201.37978807,"close":106620101.25264782},{"time":1788850320,"open":106620101.25264782,"high":106779969.80702087,"low":106543890.90171634,"close":106584423.18643887},{"time":1788850380,"open":106584423.18643887,"high":106773164.02677108,"low":106514694.36765404,"close":106550822.93839811},{"time":1788850440,"open":106550822.93839811,"high":106701022.75612336,"low":106484312.11210893,"close":106511211.76745829},{"time":1788850500,"open":106526955.20907511,"high":106780778.04414299,"low":106504885.38534133,"close":106541076.51371242},{"time":1788850560,"open":106541076.51371242,"high":106829786.9048795,"low":106512404.02857983,"close":106572107.11887331},{"time":1788850620,"open":106572107.11887331,"high":106779416.68690032,"low":106484185.867379,"close":106525455.99662824},{"time":1788850680,"open":106525455.99662824,"high":106778055.32965763,"low":106505917.96172523,"close":106590994.25764027},{"time":1788850740,"open":106590994.25764027,"high":106797114.33105516,"low":106523265.27613835,"close":106583989.72101401},{"time":1788850800,"open":106588297.5510091,"high":106782371.00324774,"low":106501000.36212677,"close":106558420.65468507},{"time":1788850860,"open":106558420.65468507,"high":106825936.19572692,"low":106507420.5181784,"close":106557851.30588548},{"time":1788850920,"open":106557851.30588548,"high":106831381.84478681,"low":106514564.18154696,"close":106597484.76498711},{"time":1788850980,"open":106597484.76498711,"high":106759226.99474318,"low":106552887.13637127,"close":106580901.54986404},{"time":1788851040,"open":106580901.54986404,"high":106771479.70512795,"low":106518630.13378116,"close":106568009.92919871},{"time":1788851100,"open":106547393.95757209,"high":106757630.11600229,"low":106530614.34415223,"close":106579834.56946851},{"time":1788851160,"open":106579834.56946851,"high":106929134.87674555,"low":106564018.61368357,"close":106631808.84224929},{"time":1788851220,"open":106631808.84224929,"high":106880133.5165332,"low":106631808.84224929,"close":106702376.86775307},{"time":1788851280,"open":106702376.86775307,"high":106876050.06984884,"low":106651409.30828787,"close":106699157.6595219},{"time":1788851340,"open":106699157.6595219,"high":106859716.28311138,"low":106650402.77488004,"close":106665278.20122346},{"time":1788851400,"open":106676564.91925971,"high":106899610.72689022,"low":106663931.95487304,"close":106713528.35770765},{"time":1788851460,"open":106713528.35770765,"high":106902333.31273799,"low":106705841.08760232,"close":106748433.21583277},{"time":1788851520,"open":106748433.21583277,"high":106906417.19150965,"low":106686890.78638826,"close":106724600.42034109},{"time":1788851580,"open":106724600.42034109,"high":106887359.09057525,"low":106697772.4021304,"close":106718069.19065037},{"time":1788851640,"open":106718069.19065037,"high":106891442.9693469,"low":106674851.68871593,"close":106725135.11729315},{"time":1788851700,"open":106718133.43686871,"high":106857206.30599932,"low":106619823.9758769,"close":106664462.05970693},{"time":1788851760,"open":106664462.05970693,"high":106854483.89876623,"low":106634475.52089857,"close":106661892.89051828},{"time":1788851820,"open":106661892.89051828,"high":106883069.17471367,"low":106661892.89051828,"close":106713136.1077242},{"time":1788851880,"open":106713136.1077242,"high":106906209.63619493,"low":106698486.00487855,"close":106730768.12967646},{"time":1788851940,"open":106730768.12967646,"high":106893958.80364603,"low":106700991.93340693,"close":106730510.2776548},{"time":1788852000,"open":106747244.57536083,"high":106951561.23967645,"low":106742193.15773371,"close":106783642.55391127},{"time":1788852060,"open":106783642.55391127,"high":106959729.74191602,"low":106748393.6473024,"close":106778874.66295707},{"time":1788852120,"open":106778874.66295707,"high":106924332.8988779,"low":106728618.55942215,"close":106778164.92152834},{"time":1788852180,"open":106778164.92152834,"high":106914802.9795984,"low":106702228.02869305,"close":106749662.40880872},{"time":1788852240,"open":106749662.40880872,"high":106978789.580475,"low":106705416.00577083,"close":106781377.73808604},{"time":1788852300,"open":106751283.66270281,"high":107024857.73651928,"low":106718991.18031137,"close":106761871.35172029},{"time":1788852360,"open":106761871.35172029,"high":106982665.70256706,"low":106742556.12219305,"close":106785484.78710581},{"time":1788852420,"open":106785484.78710581,"high":106977221.56915388,"low":106746718.19883114,"close":106787044.05811071},{"time":1788852480,"open":106787044.05811071,"high":106962250.2022676,"low":106752507.04948926,"close":106781254.04326133},{"time":1788852540,"open":106781254.04326133,"high":106962250.2022676,"low":106733132.10111985,"close":106778947.78493844},{"time":1788852600,"open":106774812.44687714,"high":106925444.22982936,"low":106721447.75127795,"close":106758564.61877486},{"time":1788852660,"open":106758564.61877486,"high":106905029.52018195,"low":106700489.5674492,"close":106747414.77291836},{"time":1788852720,"open":106747414.77291836,"high":106948580.90076306,"low":106714546.66936535,"close":106774348.22481956},{"time":1788852780,"open":106774348.22481956,"high":106947219.9201199,"low":106709164.5464914,"close":106751920.49190693},{"time":1788852840,"open":106751920.49190693,"high":106951302.86204939,"low":106751920.49190693,"close":106793329.80212334},{"time":1788852900,"open":106782538.60284247,"high":106956825.81741889,"low":106762199.75501864,"close":106798600.86088258},{"time":1788852960,"open":106798600.86088258,"high":106971795.091733,"low":106775159.00217776,"close":106802697.97809434},{"time":1788853020,"open":106802697.97809434,"high":107016702.91467531,"low":106800634.9560709,"close":106828412.80886528},{"time":1788853080,"open":106828412.80886528,"high":106997651.11100282,"low":106790444.10199934,"close":106840035.31857671},{"time":1788853140,"open":106840035.31857671,"high":107044593.87689206,"low":106800973.15284677,"close":106834545.16403286},{"time":1788853200,"open":106844446.3924924,"high":107055201.37921672,"low":106814716.82568718,"close":106866583.49335054},{"time":1788853260,"open":106866583.49335054,"high":107233447.90581034,"low":106807202.72299498,"close":106900023.83027583},{"time":1788853320,"open":106900023.83027583,"high":106981709.0402625,"low":106770562.44689564,"close":106815876.51737644},{"time":1788853380,"open":106815876.51737644,"high":106940879.96306571,"low":106731920.95257322,"close":106762785.44382764},{"time":1788853440,"open":106762785.44382764,"high":106890524.10118967,"low":106685353.85279511,"close":106720908.09243743},{"time":1788853500,"open":106743450.48914166,"high":106899489.75832807,"low":106632753.42074752,"close":106681047.01713413},{"time":1788853560,"open":106681047.01713413,"high":106796034.24805641,"low":106591586.61258882,"close":106620457.27237059},{"time":1788853620,"open":106620457.27237059,"high":106779699.1674872,"low":106527470.00412486,"close":106594442.33962564},{"time":1788853680,"open":106594442.33962564,"high":106762002.83020389,"low":106524966.62780602,"close":106566092.56590804},{"time":1788853740,"open":106566092.56590804,"high":106708913.81835397,"low":106496652.44344899,"close":106537473.40416743},{"time":1788853800,"open":106541459.10042998,"high":106661176.23807666,"low":106352159.2216801,"close":106487309.19219486},{"time":1788853860,"open":106487309.19219486,"high":106933749.71066953,"low":106291875.02977818,"close":106450792.54639329},{"time":1788853920,"open":106450792.54639329,"high":106677511.92976107,"low":106364815.93060468,"close":106436695.52231158},{"time":1788853980,"open":106436695.52231158,"high":106755106.46526201,"low":106436695.52231158,"close":106575279.75719377},{"time":1788854040,"open":106575279.75719377,"high":106785055.2333501,"low":106548488.28813918,"close":106593665.42167078},{"time":1788854100,"open":106587335.22895221,"high":106875360.77733901,"low":106545774.44242962,"close":106679909.5776245},{"time":1788854160,"open":106679909.5776245,"high":106883528.13812388,"low":106646936.23859859,"close":106701179.17935762},{"time":1788854220,"open":106701179.17935762,"high":106914836.35446592,"low":106638263.92050198,"close":106695356.30177803},{"time":1788854280,"open":106695356.30177803,"high":106940699.66361804,"low":106695356.30177803,"close":106742973.09382802},{"time":1788854340,"open":106742973.09382802,"high":107077917.63375604,"low":106724547.1708302,"close":106778030.70244458},{"time":1788854400,"open":106746270.4814959,"high":106914334.34581287,"low":106602968.57597661,"close":106673003.55553661},{"time":1788854460,"open":106673003.55553661,"high":106779612.97651526,"low":106510971.47582196,"close":106600672.68176575},{"time":1788854520,"open":106600672.68176575,"high":106727901.74385558,"low":106471795.35804476,"close":106510522.30716291},{"time":1788854580,"open":106510522.30716291,"high":106772808.86695477,"low":106510522.30716291,"close":106569102.98505299},{"time":1788854640,"open":106569102.98505299,"high":106779612.97651526,"low":106559722.63207012,"close":106591126.68698414},{"time":1788854700,"open":106582212.3494218,"high":106781568.54046951,"low":106554583.89652216,"close":106586972.79246597},{"time":1788854760,"open":106586972.79246597,"high":106800618.45393962,"low":106582031.59862268,"close":106619462.08406201},{"time":1788854820,"open":106619462.08406201,"high":106840078.98898484,"low":106610078.99063776,"close":106659630.07737583},{"time":1788854880,"open":106659630.07737583,"high":106844161.11329986,"low":106544153.9171349,"close":106615625.09053873},{"time":1788854940,"open":106615625.09053873,"high":106766600.75131443,"low":106525601.459688,"close":106574297.63912643},{"time":1788855000,"open":106582880.46517599,"high":106760230.06968448,"low":106509307.03984113,"close":106562590.94010466},{"time":1788855060,"open":106562590.94010466,"high":106758869.25199656,"low":106517294.66641761,"close":106587900.78322455},{"time":1788855120,"open":106587900.78322455,"high":106773838.24656358,"low":106549404.83066161,"close":106591738.28492573},{"time":1788855180,"open":106591738.28492573,"high":106796972.14725807,"low":106551734.11307266,"close":106620962.83647524},{"time":1788855240,"open":106620962.83647524,"high":106791528.87650643,"low":106556045.77883556,"close":106591508.32868506},{"time":1788855300,"open":106575156.0684667,"high":106814603.58982915,"low":106537828.44262213,"close":106605193.41987021},{"time":1788855360,"open":106605193.41987021,"high":106757458.01501516,"low":106525415.04151085,"close":106555534.67675985},{"time":1788855420,"open":106555534.67675985,"high":106727524.61868401,"low":106502439.08436307,"close":106537810.42253308},{"time":1788855480,"open":106537810.42253308,"high":106738409.49007715,"low":106493761.96357857,"close":106547068.42877926},{"time":1788855540,"open":106547068.42877926,"high":106749294.3614703,"low":106504643.66731806,"close":106541672.4372963},{"time":1788855600,"open":106531526.11932905,"high":106728244.43618573,"low":106493746.34467854,"close":106529378.64442737},{"time":1788855660,"open":106529378.64442737,"high":106732325.87423222,"low":106493623.07777348,"close":106528747.57089297},{"time":1788855720,"open":106528747.57089297,"high":106717360.60139512,"low":106464838.23693487,"close":106518527.72562495},{"time":1788855780,"open":106518527.72562495,"high":106728244.43618573,"low":106502604.14381856,"close":106546947.76794438},{"time":1788855840,"open":106546947.76794438,"high":106790826.48623182,"low":106516907.41497248,"close":106595181.50515787},{"time":1788855900,"open":106568718.35727145,"high":106783356.75021571,"low":106511218.59210522,"close":106581197.07990448},{"time":1788855960,"open":106581197.07990448,"high":106810559.58218408,"low":106581197.07990448,"close":106625587.41855171},{"time":1788856020,"open":106625587.41855171,"high":106877206.52050656,"low":106614230.3391718,"close":106662724.08546685},{"time":1788856080,"open":106662724.08546685,"high":106897608.64448284,"low":106658102.82918678,"close":106707579.59726651},{"time":1788856140,"open":106707579.59726651,"high":106907129.63567176,"low":106688432.26777354,"close":106720804.16587165},{"time":1788856200,"open":106720189.02380407,"high":106848027.668002,"low":106640320.20134786,"close":106660121.7627777},{"time":1788856260,"open":106660121.7627777,"high":106906513.41961832,"low":106646947.9334238,"close":106716201.1156655},{"time":1788856320,"open":106716201.1156655,"high":106906513.41961832,"low":106693750.43836094,"close":106725130.97618222},{"time":1788856380,"open":106725130.97618222,"high":106933716.09478872,"low":106689498.62795134,"close":106741141.99751097},{"time":1788856440,"open":106741141.99751097,"high":106920114.75720352,"low":106720831.83995323,"close":106749548.33686338},{"time":1788856500,"open":106721440.59709497,"high":106925956.49706058,"low":106664122.03231205,"close":106731394.44167833},{"time":1788856560,"open":106731394.44167833,"high":106931395.59957205,"low":106670138.3951545,"close":106740377.34867433},{"time":1788856620,"open":106740377.34867433,"high":106932755.3751999,"low":106711604.0978111,"close":106745598.75225484},{"time":1788856680,"open":106745598.75225484,"high":106925956.49706058,"low":106715465.98626822,"close":106744016.48543832},{"time":1788856740,"open":106744016.48543832,"high":106936834.7020835,"low":106726412.28594823,"close":106755025.30888624},{"time":1788856800,"open":106730152.41785702,"high":106894246.48664719,"low":106708389.86970593,"close":106741627.89022326},{"time":1788856860,"open":106741627.89022326,"high":106765628.08832464,"low":106698947.00393277,"close":106733789.45914033},{"time":1788856920,"open":106733789.45914033,"high":106935030.25104499,"low":106694510.67233907,"close":106728064.10095079},{"time":1788856980,"open":106728064.10095079,"high":106877932.98088807,"low":106678720.58446822,"close":106701230.64752913},{"time":1788857040,"open":106701230.64752913,"high":106895605.94546045,"low":106667178.5201679,"close":106709774.66198824},{"time":1788857100,"open":106737540.24786068,"high":106971013.32303764,"low":106707334.94043674,"close":106762216.27237873},{"time":1788857160,"open":106762216.27237873,"high":106946536.69730589,"low":106721117.179409,"close":106758022.84003596},{"time":1788857220,"open":106758022.84003596,"high":106909821.75870824,"low":106721088.5217649,"close":106763483.2522108},{"time":1788857280,"open":106763483.2522108,"high":106875826.4451919,"low":106695247.56903042,"close":106735934.88230385},{"time":1788857340,"open":106735934.88230385,"high":106874466.63265125,"low":106687904.73319826,"close":106708506.2030082},{"time":1788857400,"open":106699170.4487017,"high":106865116.35873565,"low":106613559.4508213,"close":106666852.91493267},{"time":1788857460,"open":106666852.91493267,"high":106761779.64719848,"low":106517416.26844579,"close":106582800.69545217},{"time":1788857520,"open":106582800.69545217,"high":106725067.92073134,"low":106508868.55703935,"close":106552659.80731261},{"time":1788857580,"open":106552659.80731261,"high":106735945.46931419,"low":106540178.71019067,"close":106553166.74568681},{"time":1788857640,"open":106553166.74568681,"high":106696514.35570133,"low":106553166.74568681,"close":106568473.72239333},{"time":1788857700,"open":106564532.5408262,"high":106741515.59721753,"low":106478513.05242176,"close":106531563.05645381},{"time":1788857760,"open":106531563.05645381,"high":106804059.18845744,"low":106480005.56462541,"close":106532893.02680275},{"time":1788857820,"open":106532893.02680275,"high":106772787.3928375,"low":106532893.02680275,"close":106607075.15332228},{"time":1788857880,"open":106607075.15332228,"high":106760550.60324708,"low":106519577.98169407,"close":106574579.85960056},{"time":1788857940,"open":106574579.85960056,"high":106748313.81365666,"low":106540101.78624858,"close":106561216.8320883},{"time":1788858000,"open":106560989.91607615,"high":106744007.57805456,"low":106486158.44741802,"close":106531026.38852403},{"time":1788858060,"open":106531026.38852403,"high":106741288.29726948,"low":106479833.50786059,"close":106516514.21946102},{"time":1788858120,"open":106516514.21946102,"high":106737209.37609185,"low":106516514.21946102,"close":106560209.58407241},{"time":1788858180,"open":106560209.58407241,"high":106771200.3859054,"low":106551166.80333728,"close":106589072.15532213},{"time":1788858240,"open":106589072.15532213,"high":106764402.18394269,"low":106571219.26602095,"close":106595522.45706518},{"time":1788858300,"open":106591693.77820677,"high":106752409.8899492,"low":106533171.8094016,"close":106592119.77749558},{"time":1788858360,"open":106592119.77749558,"high":106755129.07306364,"low":106546924.61251542,"close":106593624.90709518},{"time":1788858420,"open":106593624.90709518,"high":106763286.62240697,"low":106542094.67196254,"close":106592597.78565094},{"time":1788858480,"open":106592597.78565094,"high":106752409.8899492,"low":106442235.63196744,"close":106537072.86070453},{"time":1788858540,"open":106537072.86070453,"high":106704824.18544644,"low":106445825.37551266,"close":106490198.79140167},{"time":1788858600,"open":106490953.83838384,"high":106715097.96256597,"low":106470808.27449657,"close":106506396.77966905},{"time":1788858660,"open":106506396.77966905,"high":106701501.9505947,"low":106460153.5825089,"close":106493680.14610502},{"time":1788858720,"open":106493680.14610502,"high":106754526.39728267,"low":106493680.14610502,"close":106576614.29948893},{"time":1788858780,"open":106576614.29948893,"high":106836102.46911035,"low":106576614.29948893,"close":106645403.42049631},{"time":1788858840,"open":106645403.42049631,"high":106823866.0583362,"low":106644113.18406393,"close":106679271.49283987},{"time":1788858900,"open":106683040.42538016,"high":106858912.03165872,"low":106643065.28921324,"close":106688388.86093305},{"time":1788858960,"open":106688388.86093305,"high":106818122.55472122,"low":106621753.5785796,"close":106667838.71239121},{"time":1788859020,"open":106667838.71239121,"high":106816762.90548997,"low":106590004.5868333,"close":106635574.83521517},{"time":1788859080,"open":106635574.83521517,"high":106822201.50241497,"low":106610379.97359149,"close":106685052.45704773},{"time":1788859140,"open":106685052.45704773,"high":106805885.71163997,"low":106569496.82515691,"close":106646423.85051249},{"time":1788859200,"open":106616811.41923904,"high":106743606.48194939,"low":106525334.70366384,"close":106577710.82589301},{"time":1788859260,"open":106577710.82589301,"high":106721858.13477364,"low":106485980.57953654,"close":106542513.79873398},{"time":1788859320,"open":106542513.79873398,"high":106675642.89702518,"low":106446356.92485859,"close":106472071.75041214},{"time":1788859380,"open":106472071.75041214,"high":106701469.05929638,"low":106457275.26122278,"close":106495471.89742486},{"time":1788859440,"open":106495471.89742486,"high":106746325.02534635,"low":106495471.89742486,"close":106579467.48384914},{"time":1788859500,"open":106568634.94672556,"high":106730038.99495666,"low":106529644.97598639,"close":106564157.67500073},{"time":1788859560,"open":106564157.67500073,"high":106744989.4639479,"low":106531841.61272757,"close":106566933.46317145},{"time":1788859620,"open":106566933.46317145,"high":106785763.47028767,"low":106557037.28852144,"close":106606015.96893464},{"time":1788859680,"open":106606015.96893464,"high":106777608.66901971,"low":106594217.34844722,"close":106638690.09816174},{"time":1788859740,"open":106638690.09816174,"high":106750425.99812654,"low":106592292.05045153,"close":106625712.65703933},{"time":1788859800,"open":106620083.8598708,"high":106766535.60604128,"low":106534529.91785623,"close":106590744.0918644},{"time":1788859860,"open":106590744.0918644,"high":106777408.10040665,"low":106561569.45896056,"close":106589128.88875456},{"time":1788859920,"open":106589128.88875456,"high":106868465.24071653,"low":106582286.32972199,"close":106649287.43513003},{"time":1788859980,"open":106649287.43513003,"high":107072882.10388845,"low":106649287.43513003,"close":106724696.34364153},{"time":1788860040,"open":106724696.34364153,"high":106958163.31923075,"low":106705292.11150536,"close":106778543.27848606},{"time":1788860100,"open":106746561.84502101,"high":106923410.77796313,"low":106681114.54203016,"close":106723788.56330279},{"time":1788860160,"open":106723788.56330279,"high":106987267.55077265,"low":106723788.56330279,"close":106802582.59211673},{"time":1788860220,"open":106802582.59211673,"high":106966887.72966324,"low":106788027.3456571,"close":106811831.92954582},{"time":1788860280,"open":106811831.92954582,"high":107030744.50247276,"low":106798420.38235036,"close":106851849.73127204},{"time":1788860340,"open":106851849.73127204,"high":107030744.50247276,"low":106816626.17851487,"close":106868606.2830171},{"time":1788860400,"open":106845602.00433013,"high":107191802.59682195,"low":106809850.65842505,"close":106855359.50861318},{"time":1788860460,"open":106855359.50861318,"high":107109582.49329454,"low":106822261.70385379,"close":106904689.76667665},{"time":1788860520,"open":106904689.76667665,"high":107079698.52313712,"low":106862907.47877161,"close":106910541.08023252},{"time":1788860580,"open":106910541.08023252,"high":107127241.20293301,"low":106879843.44987798,"close":106938799.31768651},{"time":1788860640,"open":106938799.31768651,"high":107108224.13101466,"low":106878549.67755751,"close":106931972.08757259},{"time":1788860700,"open":106912613.1867876,"high":107103772.6016549,"low":106864797.04493059,"close":106929164.7706027},{"time":1788860760,"open":106929164.7706027,"high":107073894.04167372,"low":106875747.47108227,"close":106923418.012722},{"time":1788860820,"open":106923418.012722,"high":107060312.8780459,"low":106860467.25823122,"close":106897447.91508606},{"time":1788860880,"open":106897447.91508606,"high":107092907.67075266,"low":106871726.98422247,"close":106922199.58547892},{"time":1788860940,"open":106922199.58547892,"high":107105130.71801768,"low":106873523.1915793,"close":106936928.55956948},{"time":1788861000,"open":106936301.18368006,"high":107165617.23309773,"low":106913053.39719836,"close":106963536.8622145},{"time":1788861060,"open":106963536.8622145,"high":107116725.33087754,"low":106898406.22223675,"close":106953858.31544727},{"time":1788861120,"open":106953858.31544727,"high":107088205.05458242,"low":106849367.2762691,"close":106905597.30956656},{"time":1788861180,"open":106905597.30956656,"high":107123515.87285256,"low":106866148.5143028,"close":106935485.47812568},{"time":1788861240,"open":106935485.47812568,"high":107088205.05458242,"low":106861833.43711314,"close":106906943.61422907},{"time":1788861300,"open":106907898.55323052,"high":107108175.3000564,"low":106872425.49014327,"close":106920461.64162567},{"time":1788861360,"open":106920461.64162567,"high":107082371.01005828,"low":106883773.74830578,"close":106927773.57317686},{"time":1788861420,"open":106927773.57317686,"high":107097310.33584666,"low":106870960.42605616,"close":106917051.55196398},{"time":1788861480,"open":106917051.55196398,"high":107068789.80479611,"low":106842043.09538324,"close":106880855.07664937},{"time":1788861540,"open":106880855.07664937,"high":107081012.88953206,"low":106868672.98690227,"close":106916557.40843076},{"time":1788861600,"open":106902767.8170472,"high":107059054.4152856,"low":106851444.07944977,"close":106900149.94497715},{"time":1788861660,"open":106900149.94497715,"high":107007452.49151969,"low":106784976.27640109,"close":106840025.98670313},{"time":1788861720,"open":106840025.98670313,"high":107042759.07093847,"low":106758991.00960997,"close":106835250.79909584},{"time":1788861780,"open":106835250.79909584,"high":107060412.36064786,"low":106835250.79909584,"close":106889857.9151102},{"time":1788861840,"open":106889857.9151102,"high":107019673.99978003,"low":106827754.81911919,"close":106869287.62491514},{"time":1788861900,"open":106869324.75124164,"high":107046870.09503089,"low":106828008.75802362,"close":106871690.25498591},{"time":1788861960,"open":106871690.25498591,"high":107057733.66170296,"low":106855549.71342112,"close":106892773.18475457},{"time":1788862020,"open":106892773.18475457,"high":107063165.445039,"low":106857377.04102607,"close":106900267.47090918},{"time":1788862080,"open":106900267.47090918,"high":107064523.39087301,"low":106795028.21411131,"close":106863401.2157391},{"time":1788862140,"open":106863401.2157391,"high":106987120.47833443,"low":106793044.70366481,"close":106841929.17416418},{"time":1788862200,"open":106845629.18723753,"high":107030207.31244634,"low":106800169.56316534,"close":106846410.6000157},{"time":1788862260,"open":106846410.6000157,"high":107056009.17679876,"low":106844034.04345855,"close":106886863.88390623},{"time":1788862320,"open":106886863.88390623,"high":107024775.34100372,"low":106840307.36808145,"close":106885050.53875154},{"time":1788862380,"open":106885050.53875154,"high":107009837.41953652,"low":106814978.82290453,"close":106866491.25990464},{"time":1788862440,"open":106866491.25990464,"high":107051935.1982168,"low":106820168.25320062,"close":106871542.38836463},{"time":1788862500,"open":106850354.852747,"high":107052435.4774645,"low":106832547.92265059,"close":106872061.92419817},{"time":1788862560,"open":106872061.92419817,"high":107015776.9393097,"low":106822206.30236182,"close":106876680.80455135},{"time":1788862620,"open":106876680.80455135,"high":107044289.13565232,"low":106825343.05108933,"close":106889167.21795058},{"time":1788862680,"open":106889167.21795058,"high":107072801.33199494,"low":106832020.85878597,"close":106885408.76670578},{"time":1788862740,"open":106885408.76670578,"high":107123037.10650337,"low":106870242.54283513,"close":106939149.57430442},{"time":1788862800,"open":106908175.32415295,"high":107410276.2974778,"low":106885024.73483263,"close":107047251.11502674},{"time":1788862860,"open":107047251.11502674,"high":107294251.82100017,"low":106998693.13091286,"close":107072411.2128835},{"time":1788862920,"open":107072411.2128835,"high":107222313.31089856,"low":106991475.10673243,"close":107047488.84732544},{"time":1788862980,"open":107047488.84732544,"high":107218241.31976072,"low":106993017.94507264,"close":107052112.34977974},{"time":1788863040,"open":107052112.34977974,"high":107215526.65900217,"low":106986664.06863305,"close":107043850.72766852},{"time":1788863100,"open":107033048.03062288,"high":107212849.79708934,"low":106976326.56681573,"close":107038244.8045297},{"time":1788863160,"open":107038244.8045297,"high":107185705.92909676,"low":106914726.29390131,"close":106994058.37372795},{"time":1788863220,"open":106994058.37372795,"high":107098845.5515205,"low":106905102.05930747,"close":106956545.21400015},{"time":1788863280,"open":106956545.21400015,"high":107151776.09410603,"low":106906003.73137139,"close":106973150.46381845},{"time":1788863340,"open":106973150.46381845,"high":107130060.99971198,"low":106910383.36590938,"close":106952542.45588443},{"time":1788863400,"open":106958062.53563014,"high":107160020.98367769,"low":106931280.81328578,"close":106988440.77420977},{"time":1788863460,"open":106988440.77420977,"high":107142376.558858,"low":106908136.44572917,"close":106972022.9287913},{"time":1788863520,"open":106972022.9287913,"high":107136947.50506733,"low":106824019.1580736,"close":106938331.71126479},{"time":1788863580,"open":106938331.71126479,"high":107058226.22510263,"low":106803861.92223871,"close":106875502.8154778},{"time":1788863640,"open":106875502.8154778,"high":107005292.9506436,"low":106775353.5297941,"close":106824922.9936315},{"time":1788863700,"open":106806361.23837568,"high":106956845.24709548,"low":106722430.68839368,"close":106783742.75521466},{"time":1788863760,"open":106783742.75521466,"high":106941917.94337016,"low":106705038.1663739,"close":106757720.52162206},{"time":1788863820,"open":106757720.52162206,"high":106933775.77770181,"low":106697809.8238951,"close":106767377.50075349},{"time":1788863880,"open":106767377.50075349,"high":106952774.1642613,"low":106736530.03022309,"close":106783369.39426708},{"time":1788863940,"open":106783369.39426708,"high":106940560.91575877,"low":106731892.72988424,"close":106791321.6230643},{"time":1788864000,"open":106790199.36187956,"high":106932652.01947813,"low":106679577.72964469,"close":106757979.7914758},{"time":1788864060,"open":106757979.7914758,"high":106890584.60561259,"low":106678084.44559413,"close":106726685.29551314},{"time":1788864120,"open":106726685.29551314,"high":106900083.6990661,"low":106669588.29467092,"close":106733864.74060686},{"time":1788864180,"open":106733864.74060686,"high":106904154.73911761,"low":106660689.71631531,"close":106723706.74330369},{"time":1788864240,"open":106723706.74330369,"high":106872943.43205608,"low":106636824.42000516,"close":106708121.83657862},{"time":1788864300,"open":106720262.53266996,"high":106851173.68708196,"low":106646304.1704219,"close":106723512.87111732},{"time":1788864360,"open":106723512.87111732,"high":106851173.68708196,"low":106641218.56261066,"close":106705186.30616254},{"time":1788864420,"open":106705186.30616254,"high":106890531.55167057,"low":106628721.8132439,"close":106699051.48988695},{"time":1788864480,"open":106699051.48988695,"high":106872888.37099291,"low":106647413.44946153,"close":106680832.87014948},{"time":1788864540,"open":106680832.87014948,"high":106894603.05490388,"low":106663718.93393344,"close":106728330.41208486},{"time":1788864600,"open":106732821.50177008,"high":106935746.21232823,"low":106665189.15185787,"close":106744646.9760244},{"time":1788864660,"open":106744646.9760244,"high":106905887.26554981,"low":106657695.78613575,"close":106731329.01623245},{"time":1788864720,"open":106731329.01623245,"high":106865170.51994288,"low":106636498.87241127,"close":106699380.41305993},{"time":1788864780,"open":106699380.41305993,"high":106852955.4962608,"low":106623326.35940784,"close":106682707.32221255},{"time":1788864840,"open":106682707.32221255,"high":106855669.94596793,"low":106627268.34381996,"close":106679699.14414133},{"time":1788864900,"open":106683641.99136868,"high":106862333.8470516,"low":106643696.55214907,"close":106697342.0632775},{"time":1788864960,"open":106697342.0632775,"high":106832473.79669617,"low":106598309.0265168,"close":106669780.03550002},{"time":1788865020,"open":106669780.03550002,"high":106683187.1176691,"low":106601850.0456869,"close":106660193.71854988},{"time":1788865080,"open":106660193.71854988,"high":106808042.84640536,"low":106577688.95415309,"close":106641426.4106526},{"time":1788865140,"open":106641426.4106526,"high":106770039.14595297,"low":106541405.6406909,"close":106612087.1487966},{"time":1788865200,"open":106613124.89307734,"high":106786008.59821622,"low":106514612.88318205,"close":106587206.59152554},{"time":1788865260,"open":106587206.59152554,"high":106764291.98657389,"low":106443980.67959264,"close":106524613.70406216},{"time":1788865320,"open":106524613.70406216,"high":106730359.78088276,"low":106487837.36459774,"close":106555338.21512578},{"time":1788865380,"open":106555338.21512578,"high":106723573.33974454,"low":106457724.59986116,"close":106526409.35452653},{"time":1788865440,"open":106526409.35452653,"high":106650279.77545169,"low":106435384.37279086,"close":106500071.04605082},{"time":1788865500,"open":106519852.63769601,"high":106674161.88824624,"low":106420759.07403839,"close":106484302.64998521},{"time":1788865560,"open":106484302.64998521,"high":106657871.40424086,"low":106389397.7728683,"close":106463383.28191453},{"time":1788865620,"open":106463383.28191453,"high":106790351.19624777,"low":106322612.05896345,"close":106410794.18728022},{"time":1788865680,"open":106410794.18728022,"high":106566916.20187747,"low":106302580.16034609,"close":106373973.64749025},{"time":1788865740,"open":106373973.64749025,"high":106637508.29923414,"low":106305981.76085345,"close":106419351.1397291},{"time":1788865800,"open":106432747.10519406,"high":106554534.229517,"low":106261458.89245002,"close":106332845.73956127},{"time":1788865860,"open":106332845.73956127,"high":106536883.98366152,"low":106250519.82785112,"close":106328242.76377268},{"time":1788865920,"open":106328242.76377268,"high":106797165.03882886,"low":106217548.6693409,"close":106287254.69351697},{"time":1788865980,"open":106287254.69351697,"high":106324809.49115187,"low":106220955.7897037,"close":106291078.94503935},{"time":1788866040,"open":106291078.94503935,"high":106470356.13389857,"low":106208379.67290965,"close":106269991.3816152},{"time":1788866100,"open":106312390.45109607,"high":106561732.24875519,"low":106256420.8318227,"close":106349953.70851946},{"time":1788866160,"open":106349953.70851946,"high":106553582.7312803,"low":106286193.77290578,"close":106364066.8284308},{"time":1788866220,"open":106364066.8284308,"high":106573956.52496752,"low":106292477.23061928,"close":106382412.76051809},{"time":1788866280,"open":106382412.76051809,"high":106578031.28370497,"low":106320570.92416716,"close":106395460.9693977},{"time":1788866340,"open":106395460.9693977,"high":106599763.33030468,"low":106360676.45661,"close":106435410.60641871},{"time":1788866400,"open":106436502.72424641,"high":106647038.2074077,"low":106388591.2762401,"close":106461310.2305113},{"time":1788866460,"open":106461310.2305113,"high":106670128.743846,"low":106373955.06292818,"close":106472537.79868412},{"time":1788866520,"open":106472537.79868412,"high":106704085.41507879,"low":106380952.0267443,"close":106519159.04177043},{"time":1788866580,"open":106519159.04177043,"high":106712235.01617466,"low":106476036.6925577,"close":106548163.12375924},{"time":1788866640,"open":106548163.12375924,"high":106728534.2183664,"low":106472895.55849719,"close":106540931.83530802},{"time":1788866700,"open":106518694.41065566,"high":106548351.3331349,"low":106462808.24407391,"close":106526732.04428431},{"time":1788866760,"open":106526732.04428431,"high":106661444.1864636,"low":106420658.45552671,"close":106488069.05573201},{"time":1788866820,"open":106488069.05573201,"high":106658728.21976502,"low":106419392.4607336,"close":106475253.98616695},{"time":1788866880,"open":106475253.98616695,"high":106683171.9200522,"low":106445168.7959223,"close":106519428.44244333},{"time":1788866940,"open":106519428.44244333,"high":106657370.23641573,"low":106434007.29297298,"close":106507302.1529586},{"time":1788867000,"open":106502136.24193572,"high":106626396.61447796,"low":106391206.22635551,"close":106461871.83130734},{"time":1788867060,"open":106461871.83130734,"high":106639975.78930978,"low":106376320.35457642,"close":106447490.79092494},{"time":1788867120,"open":106447490.79092494,"high":106714661.25088485,"low":106426217.19915816,"close":106516820.50325727},{"time":1788867180,"open":106516820.50325727,"high":106682071.23128846,"low":106454416.03206596,"close":106524847.64018369},{"time":1788867240,"open":106524847.64018369,"high":106699724.15856983,"low":106459345.14610547,"close":106521225.90068537},{"time":1788867300,"open":106512054.11099766,"high":106679674.595159,"low":106435584.65758312,"close":106507849.31744857},{"time":1788867360,"open":106507849.31744857,"high":106672885.59234646,"low":106435632.30447474,"close":106496722.1048794},{"time":1788867420,"open":106496722.1048794,"high":106698683.80303411,"low":106456515.51559392,"close":106533373.38307297},{"time":1788867480,"open":106533373.38307297,"high":106700041.60359663,"low":106432556.75107266,"close":106506656.77961712},{"time":1788867540,"open":106506656.77961712,"high":106640298.37884626,"low":106407494.82742518,"close":106480275.96857423},{"time":1788867600,"open":106487543.48042537,"high":106666587.31787226,"low":106395969.32089767,"close":106477854.5708631},{"time":1788867660,"open":106477854.5708631,"high":106657082.06522468,"low":106394880.14044781,"close":106475670.11619732},{"time":1788867720,"open":106475670.11619732,"high":106663871.53140152,"low":106429933.90169337,"close":106497268.93650195},{"time":1788867780,"open":106497268.93650195,"high":106682882.03669667,"low":106435793.7616626,"close":106503983.54319121},{"time":1788867840,"open":106503983.54319121,"high":106653008.38551857,"low":106403622.92645618,"close":106491342.35309121},{"time":1788867900,"open":106494495.62365238,"high":106627649.84079406,"low":106394407.8069522,"close":106450779.78946267},{"time":1788867960,"open":106450779.78946267,"high":106603207.03881328,"low":106330033.23751372,"close":106417194.7462458},{"time":1788868020,"open":106417194.7462458,"high":106623576.04046392,"low":106349064.60667585,"close":106425986.82761224},{"time":1788868080,"open":106425986.82761224,"high":106609996.70603016,"low":106346814.80063397,"close":106423940.9843059},{"time":1788868140,"open":106423940.9843059,"high":106637155.37489769,"low":106338666.97240353,"close":106436024.12857862},{"time":1788868200,"open":106452675.06424014,"high":106668777.38036533,"low":106384737.12186156,"close":106470092.07972783},{"time":1788868260,"open":106470092.07972783,"high":106653837.77569021,"low":106369064.70239952,"close":106451394.59596469},{"time":1788868320,"open":106451394.59596469,"high":106606302.66990574,"low":106374546.97906217,"close":106456677.59354724},{"time":1788868380,"open":106456677.59354724,"high":106664702.94272666,"low":106374828.12944548,"close":106472260.11823589},{"time":1788868440,"open":106472260.11823589,"high":106640256.31689464,"low":106329961.62041277,"close":106449037.93796633},{"time":1788868500,"open":106449835.9815023,"high":106622041.6091248,"low":106326573.97568536,"close":106425405.90770268},{"time":1788868560,"open":106425405.90770268,"high":106699456.50463107,"low":106402668.25734106,"close":106455115.33911942},{"time":1788868620,"open":106455115.33911942,"high":106655995.51066263,"low":106384733.39726338,"close":106482815.44292787},{"time":1788868680,"open":106482815.44292787,"high":106710321.75312318,"low":106398522.32520509,"close":106479622.28079163},{"time":1788868740,"open":106479622.28079163,"high":106696740.19250804,"low":106402696.02234176,"close":106479613.03592564},{"time":1788868800,"open":106472745.43278894,"high":106630103.57290058,"low":106319194.84352134,"close":106407416.10479084},{"time":1788868860,"open":106407416.10479084,"high":106559484.01273715,"low":106250805.4040322,"close":106328616.33131042},{"time":1788868920,"open":106328616.33131042,"high":106499729.00029118,"low":106211053.47021301,"close":106282916.05314106},{"time":1788868980,"open":106282916.05314106,"high":106476641.83639161,"low":106173899.76822016,"close":106261090.48346084},{"time":1788869040,"open":106261090.48346084,"high":106445406.26170395,"low":106144848.98794723,"close":106220771.16180003},{"time":1788869100,"open":106255240.78870365,"high":106500326.42234178,"low":106203344.95643139,"close":106299880.29256292},{"time":1788869160,"open":106299880.29256292,"high":106609313.4322263,"low":106241980.00021578,"close":106323510.31137022},{"time":1788869220,"open":106323510.31137022,"high":106500326.42234178,"low":106270852.75014499,"close":106328600.90900084},{"time":1788869280,"open":106328600.90900084,"high":106509835.98653537,"low":106281538.51785316,"close":106342939.62703851},{"time":1788869340,"open":106342939.62703851,"high":106546515.7341392,"low":106282228.31637102,"close":106359882.93878292},{"time":1788869400,"open":106365189.90963931,"high":106598023.63376838,"low":106316398.29257464,"close":106385486.71570806},{"time":1788869460,"open":106385486.71570806,"high":106511074.70863728,"low":106262875.07967933,"close":106330160.62310337},{"time":1788869520,"open":106330160.62310337,"high":106441787.28392343,"low":106215692.5538785,"close":106271647.84531288},{"time":1788869580,"open":106271647.84531288,"high":106470317.39998208,"low":106205034.05227785,"close":106245788.86678477},{"time":1788869640,"open":106245788.86678477,"high":106405105.70613375,"low":106178094.03533407,"close":106254246.74053852},{"time":1788869700,"open":106268592.13147455,"high":106428982.78718294,"low":106189048.91964723,"close":106258888.06942739},{"time":1788869760,"open":106258888.06942739,"high":106457516.75509392,"low":106218326.95680007,"close":106266692.37790394},{"time":1788869820,"open":106266692.37790394,"high":106454799.23434049,"low":106209006.85371979,"close":106267089.4221966},{"time":1788869880,"open":106267089.4221966,"high":106443929.15132679,"low":106190557.0540597,"close":106253995.5457304},{"time":1788869940,"open":106253995.5457304,"high":106486050.72300489,"low":106218403.60467908,"close":106282048.49616858},{"time":1788870000,"open":106298237.91951972,"high":106524014.69861533,"low":106257562.12355451,"close":106332929.97161466},{"time":1788870060,"open":106332929.97161466,"high":106537604.37211552,"low":106295872.93148822,"close":106364964.42142826},{"time":1788870120,"open":106364964.42142826,"high":106636504.23497671,"low":106292041.79435538,"close":106354276.28701778},{"time":1788870180,"open":106354276.28701778,"high":106533527.47006546,"low":106287206.31982413,"close":106347176.85096109},{"time":1788870240,"open":106347176.85096109,"high":106663521.42747398,"low":106322491.8499705,"close":106377651.68345648},{"time":1788870300,"open":106333359.73175155,"high":106501396.23081805,"low":106243825.29693213,"close":106313552.85674624},{"time":1788870360,"open":106313552.85674624,"high":106645408.8351728,"low":106280132.23797487,"close":106346605.60951959},{"time":1788870420,"open":106346605.60951959,"high":106538073.07194752,"low":106315720.46912867,"close":106356171.78898123},{"time":1788870480,"open":106356171.78898123,"high":106525847.4582377,"low":106298720.49250363,"close":106358245.34590192},{"time":1788870540,"open":106358245.34590192,"high":106605993.14811318,"low":106298924.72272615,"close":106418747.87679629},{"time":1788870600,"open":106396114.58465576,"high":106573813.24406372,"low":106288893.59946504,"close":106356322.21671689},{"time":1788870660,"open":106356322.21671689,"high":106591468.70807856,"low":106317213.48336758,"close":106383378.61836922},{"time":1788870720,"open":106383378.61836922,"high":106826884.66315015,"low":106383378.61836922,"close":106476901.21459523},{"time":1788870780,"open":106476901.21459523,"high":106660732.45152141,"low":106420906.54281117,"close":106489205.66191357},{"time":1788870840,"open":106489205.66191357,"high":106643076.98750657,"low":106366996.57891996,"close":106436131.72633956},{"time":1788870900,"open":106435329.43133667,"high":106570293.70648547,"low":106358019.37417409,"close":106397344.59699872},{"time":1788870960,"open":106397344.59699872,"high":106707614.0501674,"low":106397344.59699872,"close":106446965.14594084},{"time":1788871020,"open":106446965.14594084,"high":106617827.28976221,"low":106409244.58858228,"close":106453592.62064564},{"time":1788871080,"open":106453592.62064564,"high":106655258.89964855,"low":106358156.08822237,"close":106413800.0713891},{"time":1788871140,"open":106413800.0713891,"high":106581158.52552015,"low":106358687.23385605,"close":106413076.01953988},{"time":1788871200,"open":106420338.5669079,"high":106662289.8436133,"low":106328614.14962484,"close":106374066.37605965},{"time":1788871260,"open":106374066.37605965,"high":106521880.98595944,"low":106273834.07510638,"close":106329113.10140859},{"time":1788871320,"open":106329113.10140859,"high":106648051.86819562,"low":106314139.07632822,"close":106356761.89585383},{"time":1788871380,"open":106356761.89585383,"high":106555835.86265874,"low":106313859.94357081,"close":106362684.39110723},{"time":1788871440,"open":106362684.39110723,"high":106596343.2473479,"low":106280142.01205914,"close":106338038.70214558},{"time":1788871500,"open":106329319.50969262,"high":106536234.1422958,"low":106291132.99200073,"close":106351273.48218714},{"time":1788871560,"open":106351273.48218714,"high":106643799.21749838,"low":106318233.29100856,"close":106355249.19702505},{"time":1788871620,"open":106355249.19702505,"high":106514504.80305253,"low":106264982.07341781,"close":106322320.99678594},{"time":1788871680,"open":106322320.99678594,"high":106573591.74119318,"low":106254337.9896975,"close":106286008.41900864},{"time":1788871740,"open":106286008.41900864,"high":106726248.43130992,"low":106269649.5831192,"close":106376012.12319423},{"time":1788871800,"open":106380965.24423052,"high":106648360.33702031,"low":106339854.30289996,"close":106400381.77776597},{"time":1788871860,"open":106400381.77776597,"high":106561566.92772657,"low":106313385.25859456,"close":106366643.09188913},{"time":1788871920,"open":106366643.09188913,"high":106629666.17291428,"low":106321986.21758185,"close":106380031.15823583},{"time":1788871980,"open":106380031.15823583,"high":106602311.33587624,"low":106348801.33805409,"close":106415287.5262521},{"time":1788872040,"open":106415287.5262521,"high":106781467.73279004,"low":106390131.89607461,"close":106474473.3986964},{"time":1788872100,"open":106457537.09433879,"high":106594860.21338442,"low":106380670.38660935,"close":106466381.81819625},{"time":1788872160,"open":106466381.81819625,"high":106636956.07145233,"low":106385860.37363663,"close":106452864.419207},{"time":1788872220,"open":106452864.419207,"high":106583996.76614109,"low":106380055.82430486,"close":106432243.41622609},{"time":1788872280,"open":106432243.41622609,"high":106605723.66062775,"low":106386166.81550232,"close":106433356.44802257},{"time":1788872340,"open":106433356.44802257,"high":106650535.3805065,"low":106383015.46832606,"close":106453173.1743944},{"time":1788872400,"open":106472365.64121768,"high":106687419.714259,"low":106405564.13773814,"close":106458013.75369407},{"time":1788872460,"open":106458013.75369407,"high":106715941.40452786,"low":106457510.0631347,"close":106537880.7231594},{"time":1788872520,"open":106537880.7231594,"high":106740388.56761545,"low":106500300.37680186,"close":106560840.20027937},{"time":1788872580,"open":106560840.20027937,"high":106725448.63461748,"low":106505060.51311839,"close":106564506.41543616},{"time":1788872640,"open":106564506.41543616,"high":106725448.63461748,"low":106482248.6438564,"close":106534668.02127846},{"time":1788872700,"open":106524323.39114498,"high":106732740.0494906,"low":106463594.26009251,"close":106518843.79390736},{"time":1788872760,"open":106518843.79390736,"high":106793852.02259542,"low":106508190.87664463,"close":106592897.44469275},{"time":1788872820,"open":106592897.44469275,"high":106819603.81907308,"low":106528365.22462104,"close":106575745.44475067},{"time":1788872880,"open":106575745.44475067,"high":106768049.18950671,"low":106510101.19934551,"close":106563684.78701867},{"time":1788872940,"open":106563684.78701867,"high":106742246.35641801,"low":106458530.6659087,"close":106522217.0852665},{"time":1788873000,"open":106539160.87155074,"high":106719835.60531314,"low":106469334.07684003,"close":106495353.79134832},{"time":1788873060,"open":106495353.79134832,"high":106795898.15757667,"low":106490041.3873036,"close":106576086.44656406},{"time":1788873120,"open":106576086.44656406,"high":106802689.4568859,"low":106485551.66388205,"close":106559079.55360937},{"time":1788873180,"open":106559079.55360937,"high":106730701.68420793,"low":106480605.53273365,"close":106528014.68913029},{"time":1788873240,"open":106528014.68913029,"high":106723910.38489868,"low":106494156.80935705,"close":106534374.973857},{"time":1788873300,"open":106549346.70001735,"high":106734833.39504017,"low":106507724.68844149,"close":106553646.20175181},{"time":1788873360,"open":106553646.20175181,"high":106732116.49355248,"low":106451876.03763793,"close":106516474.73946212},{"time":1788873420,"open":106516474.73946212,"high":106653326.35040917,"low":106454766.79351775,"close":106496212.48212922},{"time":1788873480,"open":106496212.48212922,"high":106679136.91454232,"low":106451534.16676359,"close":106490521.44435532},{"time":1788873540,"open":106490521.44435532,"high":106665552.40710382,"low":106415743.39597675,"close":106478479.78894101},{"time":1788873600,"open":106468046.09976481,"high":106630650.66956437,"low":106373623.6233094,"close":106443713.4980509},{"time":1788873660,"open":106443713.4980509,"high":106566809.7409069,"low":106321037.22079948,"close":106397625.47992392},{"time":1788873720,"open":106397625.47992392,"high":106572243.01143093,"low":106288405.66154945,"close":106352073.7972679},{"time":1788873780,"open":106352073.7972679,"high":106583109.55247901,"low":106347042.27502756,"close":106401798.16403247},{"time":1788873840,"open":106401798.16403247,"high":106561376.47038285,"low":106327926.49451792,"close":106378763.9116228},{"time":1788873900,"open":106382967.95385483,"high":106626714.43838415,"low":106295203.47074327,"close":106389300.347738},{"time":1788873960,"open":106389300.347738,"high":106617205.83920625,"low":106364093.03460556,"close":106422936.87631737},{"time":1788874020,"open":106422936.87631737,"high":106604980.49740608,"low":106357588.8073988,"close":106386657.21573861},{"time":1788874080,"open":106386657.21573861,"high":106564229.35807222,"low":106324015.07466367,"close":106381822.11355217},{"time":1788874140,"open":106381822.11355217,"high":106554720.75889431,"low":106325373.2953393,"close":106376534.7410937},{"time":1788874200,"open":106362427.069876,"high":106562320.51524122,"low":106302824.06411543,"close":106349799.47649942},{"time":1788874260,"open":106349799.47649942,"high":106551454.98593137,"low":106136839.05036381,"close":106247595.61857806},{"time":1788874320,"open":106247595.61857806,"high":106441441.50166908,"low":105295644.27212158,"close":106116449.40002127},{"time":1788874380,"open":106116449.40002127,"high":106355875.45835398,"low":105973991.62379451,"close":106063597.9820238},{"time":1788874440,"open":106063597.9820238,"high":106405543.93111838,"low":106024164.21381347,"close":106089787.07959281},{"time":1788874500,"open":106121902.03269297,"high":107034705.29285946,"low":106013517.88996519,"close":106122071.50617544},{"time":1788874560,"open":106122071.50617544,"high":106404296.2091246,"low":106003588.88549851,"close":106068535.11113994},{"time":1788874620,"open":106068535.11113994,"high":106241341.91105324,"low":105818135.34717359,"close":105945534.41797228},{"time":1788874680,"open":105945534.41797228,"high":106414541.74439639,"low":105836424.07907112,"close":105930919.04751503},{"time":1788874740,"open":105930919.04751503,"high":106038910.16710834,"low":105680352.47719716,"close":105784369.29764983},{"time":1788874800,"open":105876350.35445723,"high":106052245.10021538,"low":105663700.52493924,"close":105765044.16483197},{"time":1788874860,"open":105765044.16483197,"high":105884991.71336381,"low":105586383.2275703,"close":105649747.04824638},{"time":1788874920,"open":105649747.04824638,"high":105858515.96239394,"low":105572519.06345348,"close":105619734.77486186},{"time":1788874980,"open":105619734.77486186,"high":105845557.98800857,"low":105589207.74213563,"close":105644396.85387385},{"time":1788875040,"open":105644396.85387385,"high":105988335.26946722,"low":105578988.27278753,"close":105700370.01656877},{"time":1788875100,"open":105812836.73352623,"high":106261051.68386401,"low":105812836.73352623,"close":105925636.57704903},{"time":1788875160,"open":105925636.57704903,"high":106043936.70618619,"low":105771881.18598673,"close":105833173.50447653},{"time":1788875220,"open":105833173.50447653,"high":106128332.99485008,"low":105797217.2828481,"close":105900958.7616169},{"time":1788875280,"open":105900958.7616169,"high":106201839.43981542,"low":105892322.85729288,"close":106003648.39158872},{"time":1788875340,"open":106003648.39158872,"high":106148751.4517849,"low":105824315.78339534,"close":105908419.80648267},{"time":1788875400,"open":105925152.10891941,"high":106136931.36789523,"low":105783512.8639057,"close":105893575.21092485},{"time":1788875460,"open":105893575.21092485,"high":105993979.58819526,"low":105697971.67853062,"close":105760494.54315035},{"time":1788875520,"open":105760494.54315035,"high":105931353.09423147,"low":105629515.84475574,"close":105707063.81201887},{"time":1788875580,"open":105707063.81201887,"high":105946328.99496195,"low":105656444.46424378,"close":105737484.14504033},{"time":1788875640,"open":105737484.14504033,"high":106072943.42841049,"low":105730211.94629583,"close":105844120.21830405},{"time":1788875700,"open":105901814.35917598,"high":106344625.75483812,"low":105901814.35917598,"close":106079498.46493891},{"time":1788875760,"open":106079498.46493891,"high":106477343.01343475,"low":106079498.46493891,"close":106159921.79956804},{"time":1788875820,"open":106159921.79956804,"high":106497190.76892236,"low":106159921.79956804,"close":106262118.75418746},{"time":1788875880,"open":106262118.75418746,"high":106441341.07626653,"low":106118285.87782988,"close":106196095.7076758},{"time":1788875940,"open":106196095.7076758,"high":106317382.00232309,"low":106055867.73226076,"close":106107129.54857509},{"time":1788876000,"open":106025407.30436388,"high":106323971.8262777,"low":106018602.86247827,"close":106104666.19478427},{"time":1788876060,"open":106104666.19478427,"high":106289943.36408582,"low":105956067.5586565,"close":106076158.85583556},{"time":1788876120,"open":106076158.85583556,"high":106238220.10155416,"low":105914973.09418084,"close":105996641.05359271},{"time":1788876180,"open":105996641.05359271,"high":106279054.25618441,"low":105996641.05359271,"close":106071143.22629608},{"time":1788876240,"open":106071143.22629608,"high":106314443.85686398,"low":105990255.70347081,"close":106070935.61277},{"time":1788876300,"open":106020895.61702012,"high":106350000.25424425,"low":106020895.61702012,"close":106153294.9919068},{"time":1788876360,"open":106153294.9919068,"high":106344558.26881485,"low":106044755.08186716,"close":106129479.65241192},{"time":1788876420,"open":106129479.65241192,"high":106309185.36352369,"low":106019437.29277878,"close":106091606.83648962},{"time":1788876480,"open":106091606.83648962,"high":106384012.66317807,"low":106084520.744815,"close":106170327.52045783},{"time":1788876540,"open":106170327.52045783,"high":106362244.72146043,"low":106128002.75684959,"close":106172973.21049894},{"time":1788876600,"open":106118036.59426224,"high":106323527.68011549,"low":106066169.32497357,"close":106125862.29804306},{"time":1788876660,"open":106125862.29804306,"high":106451348.16587384,"low":106116136.40216301,"close":106216707.65276538},{"time":1788876720,"open":106216707.65276538,"high":106444549.20386541,"low":106172590.7235285,"close":106227442.16343029},{"time":1788876780,"open":106227442.16343029,"high":106415259.27553314,"low":106182122.86826432,"close":106226285.02424142},{"time":1788876840,"open":106226285.02424142,"high":106437750.24185699,"low":106188172.49920006,"close":106240148.8043503},{"time":1788876900,"open":106218090.51921625,"high":106550242.42658356,"low":106193860.45616345,"close":106319743.6814392},{"time":1788876960,"open":106319743.6814392,"high":106546163.89636588,"low":106283190.40791781,"close":106339398.27529053},{"time":1788877020,"open":106339398.27529053,"high":106554320.95680122,"low":106283479.93785565,"close":106343140.09985837},{"time":1788877080,"open":106343140.09985837,"high":106591027.72876026,"low":106267050.90409692,"close":106349859.51585825},{"time":1788877140,"open":106349859.51585825,"high":106642326.26627742,"low":106321509.28147805,"close":106380328.8328772},{"time":1788877200,"open":106317038.15304743,"high":106567014.03004938,"low":106294121.20575744,"close":106371140.05102919},{"time":1788877260,"open":106371140.05102919,"high":106586035.84735104,"low":106316696.25683025,"close":106384406.44758876},{"time":1788877320,"open":106384406.44758876,"high":106635275.18013762,"low":106321232.92945208,"close":106398801.21358925},{"time":1788877380,"open":106398801.21358925,"high":106609636.48781745,"low":106354191.6665904,"close":106431830.31196567},{"time":1788877440,"open":106431830.31196567,"high":106637883.88651042,"low":106353385.35654204,"close":106413972.86027063},{"time":1788877500,"open":106396577.69997972,"high":106619908.73252903,"low":106322384.65808211,"close":106388624.71122071},{"time":1788877560,"open":106388624.71122071,"high":106531987.96302971,"low":106249997.4722212,"close":106330032.68409991},{"time":1788877620,"open":106330032.68409991,"high":106512357.93955527,"low":106247521.57789075,"close":106291023.91553093},{"time":1788877680,"open":106291023.91553093,"high":106522383.51555814,"low":106265994.6111095,"close":106326111.4392832},{"time":1788877740,"open":106326111.4392832,"high":106540084.49866346,"low":106289600.97240977,"close":106355639.74794374},{"time":1788877800,"open":106362047.37485601,"high":106551937.48176187,"low":106300397.8641817,"close":106377749.69536805},{"time":1788877860,"open":106377749.69536805,"high":106538351.87198478,"low":106297628.76975451,"close":106351519.57161924},{"time":1788877920,"open":106351519.57161924,"high":106586254.73205881,"low":106267041.43081138,"close":106308201.38615854},{"time":1788877980,"open":106308201.38615854,"high":106569598.77447209,"low":106252844.71747755,"close":106347463.98570414},{"time":1788878040,"open":106347463.98570414,"high":106656546.67704551,"low":106347463.98570414,"close":106447486.44646461},{"time":1788878100,"open":106433775.97995457,"high":106614283.17763029,"low":106334515.77266455,"close":106416992.79679808},{"time":1788878160,"open":106416992.79679808,"high":106576248.36977954,"low":106325068.77551214,"close":106393504.80124505},{"time":1788878220,"open":106393504.80124505,"high":106536855.17593412,"low":106263655.138739,"close":106337568.26023968},{"time":1788878280,"open":106337568.26023968,"high":106610208.01964627,"low":106337568.26023968,"close":106399404.31044188},{"time":1788878340,"open":106399404.31044188,"high":106580323.52776355,"low":106351195.57648456,"close":106421327.31731799},{"time":1788878400,"open":106414325.97873633,"high":106518979.86388154,"low":106239188.62115824,"close":106330342.16356416},{"time":1788878460,"open":106330342.16356416,"high":106546145.7964414,"low":106298458.28166346,"close":106363755.48198016},{"time":1788878520,"open":106363755.48198016,"high":106597761.06830516,"low":106339526.82381819,"close":106408042.21500656},{"time":1788878580,"open":106408042.21500656,"high":106633076.78063299,"low":106359056.42142616,"close":106451391.28786924},{"time":1788878640,"open":106451391.28786924,"high":106637151.67051697,"low":106415035.29625961,"close":106473943.75679067},{"time":1788878700,"open":106464473.6012336,"high":106622234.29542579,"low":106404015.82137157,"close":106444527.13529119},{"time":1788878760,"open":106444527.13529119,"high":106729530.18492618,"low":106421738.29618105,"close":106521311.2185219},{"time":1788878820,"open":106521311.2185219,"high":106722739.30584387,"low":106480106.25071226,"close":106534518.23290399},{"time":1788878880,"open":106534518.23290399,"high":106800155.32738213,"low":106511389.49012704,"close":106592831.4254133},{"time":1788878940,"open":106592831.4254133,"high":106899302.16198376,"low":106592831.4254133,"close":106674398.5706923},{"time":1788879000,"open":106647658.77254795,"high":106838560.10368223,"low":106583587.83042507,"close":106646442.31205246},{"time":1788879060,"open":106646442.31205246,"high":106837202.26831624,"low":106570079.46705507,"close":106653955.29620479},{"time":1788879120,"open":106653955.29620479,"high":106743511.62806161,"low":106451850.03719428,"close":106530610.42613287},{"time":1788879180,"open":106530610.42613287,"high":106740795.9573296,"low":106484489.2038699,"close":106552894.49372254},{"time":1788879240,"open":106552894.49372254,"high":106753016.47562368,"low":106519394.5753249,"close":106581357.1100968},{"time":1788879300,"open":106582606.01100273,"high":106732541.76757273,"low":106501920.2098047,"close":106557503.4039084},{"time":1788879360,"open":106557503.4039084,"high":106774635.1571559,"low":106516690.25362729,"close":106589103.75788906},{"time":1788879420,"open":106589103.75788906,"high":106786855.81864777,"low":106548233.10841241,"close":106619955.07661438},{"time":1788879480,"open":106619955.07661438,"high":106822159.95184655,"low":106580513.51659042,"close":106654047.34120524},{"time":1788879540,"open":106654047.34120524,"high":106822159.95184655,"low":106587050.73332264,"close":106655892.62219536},{"time":1788879600,"open":106625553.32393639,"high":106798560.68235546,"low":106546010.72520733,"close":106609178.06870605},{"time":1788879660,"open":106609178.06870605,"high":106778198.70701088,"low":106509861.21639009,"close":106593926.97555763},{"time":1788879720,"open":106593926.97555763,"high":106786343.49714871,"low":106522977.04354855,"close":106593257.89087778},{"time":1788879780,"open":106593257.89087778,"high":106899013.09405543,"low":106564166.20250902,"close":106675262.40134527},{"time":1788879840,"open":106675262.40134527,"high":106841999.56309058,"low":106527441.09596507,"close":106629831.60505058},{"time":1788879900,"open":106608635.00140686,"high":106702684.80287139,"low":106430831.18249883,"close":106498770.3904813},{"time":1788879960,"open":106498770.3904813,"high":106667397.72827366,"low":106448868.03326996,"close":106511458.16296846},{"time":1788880020,"open":106511458.16296846,"high":106714899.55946292,"low":106474294.95271356,"close":106549871.12744403},{"time":1788880080,"open":106549871.12744403,"high":106728471.51123129,"low":106504705.11532639,"close":106569228.67528722},{"time":1788880140,"open":106569228.67528722,"high":106767830.17135954,"low":106530117.11164388,"close":106597922.81901689},{"time":1788880200,"open":106604270.26429886,"high":106859696.12138169,"low":106583532.9740876,"close":106678220.09114352},{"time":1788880260,"open":106678220.09114352,"high":106791832.32178472,"low":106579258.20119599,"close":106634189.24159218},{"time":1788880320,"open":106634189.24159218,"high":106827121.49757515,"low":106547381.36140049,"close":106626375.83402829},{"time":1788880380,"open":106626375.83402829,"high":106859696.12138169,"low":106626375.83402829,"close":106692416.82632889},{"time":1788880440,"open":106692416.82632889,"high":106856981.5693978,"low":106635129.0108199,"close":106696063.89159381},{"time":1788880500,"open":106684030.26077102,"high":106901928.95193361,"low":106652188.71968122,"close":106721657.75824885},{"time":1788880560,"open":106721657.75824885,"high":106941285.5164003,"low":106695835.65194157,"close":106768715.46980797},{"time":1788880620,"open":106768715.46980797,"high":106908714.56649683,"low":106620727.97990619,"close":106711850.53580603},{"time":1788880680,"open":106711850.53580603,"high":106899214.70610833,"low":106647622.95378484,"close":106732698.89511786},{"time":1788880740,"open":106732698.89511786,"high":106858501.01872899,"low":106601532.55941966,"close":106673683.48768064},{"time":1788880800,"open":106671085.48558712,"high":106828756.7182586,"low":106557244.16801675,"close":106649359.42907068},{"time":1788880860,"open":106649359.42907068,"high":106748688.41649693,"low":106487596.67675857,"close":106580492.53744413},{"time":1788880920,"open":106580492.53744413,"high":106682191.01333892,"low":106422906.20221312,"close":106501391.15816288},{"time":1788880980,"open":106501391.15816288,"high":106656406.30599195,"low":106426932.58499816,"close":106496107.19222781},{"time":1788881040,"open":106496107.19222781,"high":106721546.61928958,"low":106447432.34787412,"close":106522325.88461952},{"time":1788881100,"open":106511623.28934172,"high":106717608.77529757,"low":106465244.72309756,"close":106545912.22876023},{"time":1788881160,"open":106545912.22876023,"high":106687755.79808278,"low":106409103.10825655,"close":106492384.54272176},{"time":1788881220,"open":106492384.54272176,"high":106641619.37875085,"low":106403719.16575041,"close":106474072.50742315},{"time":1788881280,"open":106474072.50742315,"high":106648404.14629966,"low":106405182.72183228,"close":106463687.6003486},{"time":1788881340,"open":106463687.6003486,"high":106610409.4480263,"low":106387380.50421253,"close":106434313.14354815},{"time":1788881400,"open":106472016.71129358,"high":106660392.30438888,"low":106427337.24531631,"close":106481099.48235917},{"time":1788881460,"open":106481099.48235917,"high":106673966.6463939,"low":106430096.4576623,"close":106479471.26264127},{"time":1788881520,"open":106479471.26264127,"high":106688898.4225994,"low":106428773.82908098,"close":106507829.22560748},{"time":1788881580,"open":106507829.22560748,"high":106659034.87018837,"low":106426904.37301353,"close":106480231.3085149},{"time":1788881640,"open":106480231.3085149,"high":106749982.96162197,"low":106448109.9755805,"close":106539398.96019818},{"time":1788881700,"open":106512192.73129517,"high":106714580.4319685,"low":106497716.04459709,"close":106561298.97501113},{"time":1788881760,"open":106561298.97501113,"high":106812290.7364271,"low":106529190.28642571,"close":106607466.1198434},{"time":1788881820,"open":106607466.1198434,"high":106741722.18320699,"low":106499558.64435373,"close":106573079.9413465},{"time":1788881880,"open":106573079.9413465,"high":106843503.75035137,"low":106513146.24170801,"close":106620153.32475835},{"time":1788881940,"open":106620153.32475835,"high":106846217.92547522,"low":106599792.87607403,"close":106674550.95744134},{"time":1788882000,"open":106674550.95744134,"high":106820433.26179865,"low":106570437.36511275,"close":106646158.21175945},{"time":1788882060,"open":106646158.21175945,"high":106850289.188161,"low":106603648.41000907,"close":106678998.6846684},{"time":1788882120,"open":106678998.6846684,"high":106899144.3403903,"low":106658216.50456299,"close":106735155.0508064},{"time":1788882180,"open":106735155.0508064,"high":106942571.1423719,"low":106705263.0243048,"close":106784384.94333008},{"time":1788882240,"open":106784384.94333008,"high":107019925.13340162,"low":106729526.80321491,"close":106824043.52272297},{"time":1788882300,"open":106824043.52272297,"high":106992783.3821631,"low":106706169.41387379,"close":106795616.34315285},{"time":1788882360,"open":106795616.34315285,"high":106935785.70456226,"low":106702851.80717547,"close":106766604.61413713},{"time":1788882420,"open":106766604.61413713,"high":106946642.40505767,"low":106722629.30138971,"close":106787166.77008203},{"time":1788882480,"open":106787166.77008203,"high":107040281.44683048,"low":106741211.66581379,"close":106855877.817381},{"time":1788882540,"open":106855877.817381,"high":107014496.7831539,"low":106767110.29478297,"close":106843476.14878811},{"time":1788882600,"open":106843476.14878811,"high":107026710.57121123,"low":106791739.59029153,"close":106865640.67634282},{"time":1788882660,"open":106865640.67634282,"high":107137991.75128908,"low":106797757.32051316,"close":106932227.36880165},{"time":1788882720,"open":106932227.36880165,"high":107129849.22591753,"low":106865192.01148726,"close":106949564.22803853},{"time":1788882780,"open":106949564.22803853,"high":107055209.41001166,"low":106825241.77229987,"close":106900503.0852103},{"time":1788882840,"open":106900503.0852103,"high":107127135.05079368,"low":106834893.32275589,"close":106932827.63786879},{"time":1788882900,"open":106932827.63786879,"high":107125777.96323176,"low":106886113.35356283,"close":106975487.3072305},{"time":1788882960,"open":106975487.3072305,"high":107143420.10153678,"low":106922435.50150105,"close":106999598.94551969},{"time":1788883020,"open":106999598.94551969,"high":107189561.07864223,"low":106937948.29501528,"close":107033559.80472066},{"time":1788883080,"open":107033559.80472066,"high":107208560.30450918,"low":106900459.00017847,"close":107031959.6994737},{"time":1788883140,"open":107031959.6994737,"high":107182775.6408326,"low":106941672.25218761,"close":107033025.14435107},{"time":1788883200,"open":107033025.14435107,"high":107192275.25376607,"low":106878010.29282925,"close":106994264.13476977},{"time":1788883260,"open":106994264.13476977,"high":107067423.19806899,"low":106786185.26748002,"close":106906805.97028127},{"time":1788883320,"open":106906805.97028127,"high":107030781.83389701,"low":106786095.80540453,"close":106893738.02937587},{"time":1788883380,"open":106811057.16461487,"high":106956131.19483943,"low":106753784.46444808,"close":106821449.44233644},{"time":1788883440,"open":106812051.93314035,"high":107000958.58022949,"low":106754601.45998164,"close":106835745.33378316},{"time":1788883500,"open":106810430.36385678,"high":106940358.9331396,"low":106722573.58299188,"close":106802635.21570247},{"time":1788883560,"open":106802635.21570247,"high":106976960.0599421,"low":106683964.33662917,"close":106793356.78442188},{"time":1788883620,"open":106793356.78442188,"high":106930869.75211674,"low":106683845.9826657,"close":106765974.68709883},{"time":1788883680,"open":106765974.68709883,"high":106941714.53042859,"low":106718342.41400062,"close":106790069.63849524},{"time":1788883740,"open":106790069.63849524,"high":106873934.66597953,"low":106647856.81859785,"close":106746299.28294148},{"time":1788883800,"open":106722260.3060746,"high":106797010.55749695,"low":106568344.82795987,"close":106652329.76943119},{"time":1788883860,"open":106652329.76943119,"high":106738733.00097445,"low":106525756.1698463,"close":106594760.08328381},{"time":1788883920,"open":106594760.08328381,"high":106711627.16073143,"low":106500214.97406244,"close":106562374.77527481},{"time":1788883980,"open":106562374.77527481,"high":106681810.73646411,"low":106495477.9464844,"close":106554732.99993531},{"time":1788884040,"open":106554732.99993531,"high":106714337.74475573,"low":106501835.17099646,"close":106566548.6180135},{"time":1788884100,"open":106584430.07075864,"high":106718688.80169322,"low":106477949.51779784,"close":106570722.13998346},{"time":1788884160,"open":106570722.13998346,"high":106653623.86929877,"low":106439335.76385823,"close":106511906.79525009},{"time":1788884220,"open":106511906.79525009,"high":106692933.9326204,"low":106467187.60626116,"close":106533876.3899655},{"time":1788884280,"open":106533876.3899655,"high":106961760.56341971,"low":106500667.02970074,"close":106591476.659654},{"time":1788884340,"open":106591476.659654,"high":106715977.76284344,"low":106515903.86082385,"close":106580385.32878385},{"time":1788884400,"open":106569842.47913456,"high":106664759.9403566,"low":106455565.9403483,"close":106528611.00742553},{"time":1788884460,"open":106528611.00742553,"high":106698644.57380526,"low":106447181.07098038,"close":106523026.455857},{"time":1788884520,"open":106523026.455857,"high":106729818.43657802,"low":106518365.6888649,"close":106592435.92768516},{"time":1788884580,"open":106592435.92768516,"high":106679669.179074,"low":106466621.71268128,"close":106549025.84777935},{"time":1788884640,"open":106549025.84777935,"high":106697289.18846731,"low":106459244.48793727,"close":106532268.62473272},{"time":1788884700,"open":106545932.12254912,"high":106765196.21832691,"low":106516806.47498076,"close":106611120.30383714},{"time":1788884760,"open":106611120.30383714,"high":106761129.54080053,"low":106567459.01925872,"close":106632017.94611779},{"time":1788884820,"open":106632017.94611779,"high":106762485.09997599,"low":106554163.83164278,"close":106634051.01106484},{"time":1788884880,"open":106634051.01106484,"high":106747573.94904594,"low":106521916.11581786,"close":106594337.09045857},{"time":1788884940,"open":106594337.09045857,"high":106731307.23894043,"low":106512645.15573451,"close":106587379.54636487},{"time":1788885000,"open":106608102.53046136,"high":106752058.20581777,"low":106529475.18802458,"close":106591360.90565361},{"time":1788885060,"open":106591360.90565361,"high":106758837.31945105,"low":106517151.36669911,"close":106591845.08585948},{"time":1788885120,"open":106591845.08585948,"high":106788665.41943744,"low":106576581.11230406,"close":106648027.2007471},{"time":1788885180,"open":106648027.2007471,"high":106811714.40579055,"low":106597580.95644864,"close":106664980.42055053},{"time":1788885240,"open":106664980.42055053,"high":106799512.00125067,"low":106571609.62833616,"close":106663012.33254565},{"time":1788885300,"open":106665544.76160012,"high":106806115.23587726,"low":106565253.38626075,"close":106652411.69766109},{"time":1788885360,"open":106652411.69766109,"high":106844079.17355473,"low":106617071.62942393,"close":106702909.37039118},{"time":1788885420,"open":106702909.37039118,"high":106952547.56691891,"low":106634378.57476205,"close":106742789.80784741},{"time":1788885480,"open":106742789.80784741,"high":106975597.10050881,"low":106736575.23317632,"close":106824315.74836077},{"time":1788885540,"open":106824315.74836077,"high":107065083.52503425,"low":106794540.12567745,"close":106887573.77421497},{"time":1788885600,"open":106883042.36974691,"high":107202903.3260585,"low":106866877.7971141,"close":106996236.32778993},{"time":1788885660,"open":106996236.32778993,"high":107109353.3029208,"low":106877174.90206335,"close":106963393.9343465},{"time":1788885720,"open":106963393.9343465,"high":107059188.79776001,"low":106838502.0663295,"close":106912410.59205951},{"time":1788885780,"open":106912410.59205951,"high":107026649.65927732,"low":106787616.76161787,"close":106871916.84623782},{"time":1788885840,"open":106871916.84623782,"high":106956148.19256486,"low":106736283.31373511,"close":106806492.98693152},{"time":1788885900,"open":106818256.00870982,"high":106996402.57834166,"low":106749315.45298226,"close":106827751.8004095},{"time":1788885960,"open":106827751.8004095,"high":106957080.1224143,"low":106741482.83810785,"close":106824766.14905584},{"time":1788886020,"open":106824766.14905584,"high":107019453.67319565,"low":106761002.82931821,"close":106854505.76465878},{"time":1788886080,"open":106854505.76465878,"high":106988266.89780498,"low":106782063.73251893,"close":106848988.24113032},{"time":1788886140,"open":106848988.24113032,"high":106990978.79131721,"low":106770058.26313148,"close":106849572.56048793},{"time":1788886200,"open":106836512.34412628,"high":107045690.34182267,"low":106766155.62849018,"close":106886129.44171274},{"time":1788886260,"open":106886129.44171274,"high":107010440.03533305,"low":106790322.90675958,"close":106871270.66641188},{"time":1788886320,"open":106871270.66641188,"high":106996882.22514473,"low":106735881.54237895,"close":106846148.63351017},{"time":1788886380,"open":106846148.63351017,"high":106916891.14503369,"low":106701520.78698745,"close":106779830.2218875},{"time":1788886440,"open":106779830.2218875,"high":106971122.38578694,"low":106744626.63334718,"close":106834980.16082917},{"time":1788886500,"open":106827763.44631246,"high":106896112.00306433,"low":106706539.7792494,"close":106732215.70695832},{"time":1788886560,"open":106732215.70695832,"high":106847307.18338,"low":106558495.71775647,"close":106656452.24674608},{"time":1788886620,"open":106656452.24674608,"high":106809347.87918106,"low":106603313.81951044,"close":106669898.94551475},{"time":1788886680,"open":106669898.94551475,"high":106835105.97845891,"low":106599872.59577492,"close":106694314.99389938},{"time":1788886740,"open":106694314.99389938,"high":106836461.66789459,"low":106603145.84187174,"close":106691078.19000919},{"time":1788886800,"open":106694975.90168452,"high":106927131.98442866,"low":106650283.21387571,"close":106743578.26800577},{"time":1788886860,"open":106743578.26800577,"high":106951535.28575641,"low":106687857.3225524,"close":106792610.59078316},{"time":1788886920,"open":106792610.59078316,"high":107022033.71181436,"low":106764540.46815662,"close":106855234.86404695},{"time":1788886980,"open":106855234.86404695,"high":106985428.75982274,"low":106741034.62503389,"close":106835066.1647702},{"time":1788887040,"open":106835066.1647702,"high":107011187.80011314,"low":106778789.84716415,"close":106870444.28978187},{"time":1788887100,"open":106884346.05975991,"high":107014260.55554567,"low":106770067.68561284,"close":106857073.1345415},{"time":1788887160,"open":106857073.1345415,"high":107064429.4223106,"low":106727810.09671962,"close":106857943.8349494},{"time":1788887220,"open":106857943.8349494,"high":107053582.09976684,"low":106813973.07612222,"close":106906653.30475357},{"time":1788887280,"open":106906653.30475357,"high":106961379.8581448,"low":106676768.25425768,"close":106782410.14704266},{"time":1788887340,"open":106782410.14704266,"high":106883184.22175741,"low":106652010.64095594,"close":106730146.63433798},{"time":1788887400,"open":106739753.36370291,"high":106819131.21601641,"low":106615421.11857389,"close":106671628.48356135},{"time":1788887460,"open":106671628.48356135,"high":106842183.85119182,"low":106606324.52197646,"close":106677086.90097141},{"time":1788887520,"open":106677086.90097141,"high":106847608.00064485,"low":106647555.10642204,"close":106727736.26674718},{"time":1788887580,"open":106727736.26674718,"high":106855744.2248244,"low":106653006.56019859,"close":106735363.68323433},{"time":1788887640,"open":106735363.68323433,"high":106829979.51492248,"low":106622699.43477368,"close":106697373.14545016},{"time":1788887700,"open":106704194.74258243,"high":106838165.71417965,"low":106602598.3994657,"close":106678367.00923741},{"time":1788887760,"open":106678367.00923741,"high":106834097.34199892,"low":106629547.91648008,"close":106687661.01400557},{"time":1788887820,"open":106687661.01400557,"high":106824604.47357722,"low":106615655.66665725,"close":106683457.04841359},{"time":1788887880,"open":106683457.04841359,"high":106798838.11643256,"low":106580374.01848164,"close":106664045.3784191},{"time":1788887940,"open":106664045.3784191,"high":106741880.9059023,"low":106539591.36189562,"close":106596506.39553693},{"time":1788888000,"open":106598745.36259244,"high":106733273.70606755,"low":106524734.84821089,"close":106601180.37597592},{"time":1788888060,"open":106601180.37597592,"high":106696657.58736733,"low":106523449.11507517,"close":106554017.26573062},{"time":1788888120,"open":106554017.26573062,"high":106729205.24843419,"low":106482257.9902932,"close":106529861.52222322},{"time":1788888180,"open":106529861.52222322,"high":106710219.11281185,"low":106500047.60552971,"close":106582634.20171621},{"time":1788888240,"open":106582634.20171621,"high":106677671.45174499,"low":106470584.55438657,"close":106549425.36105293},{"time":1788888300,"open":106553549.68985781,"high":106656032.84898296,"low":106444582.50463147,"close":106541204.24640255},{"time":1788888360,"open":106541204.24640255,"high":106635689.77340427,"low":106416153.68016753,"close":106481527.90251215},{"time":1788888420,"open":106481527.90251215,"high":106650608.02882865,"low":106451284.54025872,"close":106511882.87229787},{"time":1788888480,"open":106511882.87229787,"high":106704856.23037182,"low":106463326.10922027,"close":106555796.9055381},{"time":1788888540,"open":106555796.9055381,"high":106711637.25556472,"low":106498997.59052467,"close":106565698.56982934},{"time":1788888600,"open":106551298.54948033,"high":106706709.66723861,"low":106462728.67549975,"close":106555817.01061547},{"time":1788888660,"open":106555817.01061547,"high":106671453.1010322,"low":106425972.72967109,"close":106527441.7731862},{"time":1788888720,"open":106527440.43365735,"high":106632127.12864906,"low":106459606.4119107,"close":106518171.27305758},{"time":1788888780,"open":106518171.27305758,"high":106663315.62913178,"low":106470305.46815804,"close":106546875.98919171},{"time":1788888840,"open":106546875.98919171,"high":106709420.36897579,"low":106466285.5304808,"close":106556560.76077455},{"time":1788888900,"open":106569426.67228504,"high":106792826.38260797,"low":106545975.90404454,"close":106646297.50228474},{"time":1788888960,"open":106646297.50228474,"high":106756209.37438738,"low":106556294.6121214,"close":106628649.35895605},{"time":1788889020,"open":106628647.54810083,"high":106769769.41603202,"low":106559880.41141985,"close":106633503.00176023},{"time":1788889080,"open":106633503.00176023,"high":106767057.04509878,"low":106529132.28112982,"close":106603849.94345859},{"time":1788889140,"open":106603849.94345859,"high":106734508.5938999,"low":106507386.3393672,"close":106577448.82085836},{"time":1788889200,"open":106543013.8366565,"high":106630879.7524038,"low":106438900.64595918,"close":106509684.8466393},{"time":1788889260,"open":106509684.8466393,"high":106652571.7089719,"low":106428781.79830126,"close":106503183.00031257},{"time":1788889320,"open":106503183.00031257,"high":106640369.98340234,"low":106148245.07352369,"close":106501101.20646514},{"time":1788889380,"open":106501101.20646514,"high":106632235.49968931,"low":106442098.0476231,"close":106504863.640383},{"time":1788889440,"open":106504863.640383,"high":106605120.55397917,"low":106390819.57140554,"close":106470547.05184747},{"time":1788889500,"open":106485836.9906048,"high":106616361.99252059,"low":106387273.85613208,"close":106479840.89133336},{"time":1788889560,"open":106479840.89133336,"high":106628565.47034597,"low":106433509.74448335,"close":106508986.14053282},{"time":1788889620,"open":106508986.14053282,"high":106605514.4566758,"low":106414770.71276528,"close":106491304.53176242},{"time":1788889680,"open":106491304.53176242,"high":106568904.02319962,"low":106404955.29533406,"close":106470187.68473841},{"time":1788889740,"open":106448479.68613741,"high":106566155.21480049,"low":106342679.41463031,"close":106406462.8734913},{"time":1788889800,"open":106406464.37282737,"high":106594625.69271286,"low":106383176.9199698,"close":106442672.04961018},{"time":1788889860,"open":106442672.04961018,"high":106647496.6487471,"low":106350611.14687222,"close":106455135.74613667},{"time":1788889920,"open":106455135.74613667,"high":106667831.63183719,"low":106446794.92414433,"close":106521737.00546794},{"time":1788889980,"open":106521737.00546794,"high":106684099.61830926,"low":106471794.79975411,"close":106547001.38390128},{"time":1788890040,"open":106527863.18588342,"high":106681201.85879809,"low":106451244.49021523,"close":106547289.68459645},{"time":1788890100,"open":106547289.29468468,"high":106617496.63313365,"low":106447208.26292133,"close":106515095.17705946},{"time":1788890160,"open":106515095.17705946,"high":106603942.412865,"low":106410768.94992685,"close":106486771.17212723},{"time":1788890220,"open":106486771.17212723,"high":106587677.34854263,"low":106367732.32804066,"close":106449472.603926},{"time":1788890280,"open":106449472.603926,"high":106552436.37584417,"low":106373597.00479315,"close":106441179.3039665},{"time":1788890340,"open":106441179.3039665,"high":106522617.09125316,"low":106323056.65353785,"close":106390810.3422222},{"time":1788890400,"open":106390660.29728605,"high":106603792.06734473,"low":106324169.93314622,"close":106399178.7780734},{"time":1788890460,"open":106399178.7780734,"high":106592948.70642243,"low":106389635.73873353,"close":106453355.62226287},{"time":1788890520,"open":106453355.62226287,"high":106599725.80699886,"low":106404202.768872,"close":106466842.46450548},{"time":1788890580,"open":106466842.46450548,"high":106590237.86619185,"low":106360405.91367416,"close":106438243.14983165},{"time":1788890640,"open":106438243.14983165,"high":106550930.68284853,"low":106360522.01570566,"close":106419250.4396963},{"time":1788890700,"open":106425341.6891731,"high":106626159.85202317,"low":106389927.51137781,"close":106459661.41482401},{"time":1788890760,"open":106459661.41482401,"high":106657336.29905728,"low":106459661.41482401,"close":106520290.73767444},{"time":1788890820,"open":106520290.73767444,"high":106716978.19773121,"low":106474525.41219063,"close":106577708.81823948},{"time":1788890880,"open":106577708.81823948,"high":106731888.67239968,"low":106516225.18781859,"close":106592932.15547137},{"time":1788890940,"open":106592932.15547137,"high":106704778.718457,"low":106558854.17964412,"close":106614140.7002618},{"time":1788891000,"open":106610640.59482199,"high":106770403.75042962,"low":106550851.76208308,"close":106599041.87772083},{"time":1788891060,"open":106599041.87772083,"high":106802934.62714835,"low":106562313.77721858,"close":106664922.73399079},{"time":1788891120,"open":106664922.73399079,"high":106721607.43535154,"low":106532881.26028654,"close":106596707.69756824},{"time":1788891180,"open":106596707.69756824,"high":106732451.06092444,"low":106539073.00082432,"close":106606715.4061095},{"time":1788891240,"open":106606715.4061095,"high":106732451.06092444,"low":106552478.12963939,"close":106612374.95917343},{"time":1788891300,"open":106594956.36867778,"high":106743472.71862817,"low":106543011.3596738,"close":106612836.2209564},{"time":1788891360,"open":106612836.2209564,"high":106774643.04863335,"low":106551687.39784609,"close":106644452.64760152},{"time":1788891420,"open":106644452.64760152,"high":106785484.90254821,"low":106603742.28430249,"close":106672034.58182395},{"time":1788891480,"open":106672034.58182395,"high":106827497.08646823,"low":106636858.43400046,"close":106698491.62573591},{"time":1788891540,"open":106698491.62573591,"high":106827497.08646823,"low":106623268.77172914,"close":106702624.47772035},{"time":1788891600,"open":106703730.5382206,"high":106852998.86554989,"low":106661463.70092468,"close":106718469.27256718},{"time":1788891660,"open":106718469.27256718,"high":106863840.83184947,"low":106654132.67849547,"close":106741096.02196021},{"time":1788891720,"open":106741096.02196021,"high":106869261.81499927,"low":106651442.23497826,"close":106726143.65319128},{"time":1788891780,"open":106726143.65319128,"high":106862485.58606203,"low":106645471.26819502,"close":106730835.71118943},{"time":1788891840,"open":106730835.71118943,"high":106911274.43441015,"low":106667241.9621074,"close":106761217.84073983},{"time":1788891900,"open":106751593.27573097,"high":106865048.00423047,"low":106651437.92555471,"close":106718562.86976744},{"time":1788891960,"open":106718562.86976744,"high":106783740.58753945,"low":106622880.91862766,"close":106648842.11451216},{"time":1788892020,"open":106648842.11451216,"high":106804067.44171222,"low":106601113.02881087,"close":106666897.3622217},{"time":1788892080,"open":106666897.3622217,"high":106762058.60975519,"low":106583365.88622276,"close":106648717.85784423},{"time":1788892140,"open":106648717.85784423,"high":106736311.26113635,"low":106614160.90773611,"close":106664397.97853136},{"time":1788892200,"open":106672165.39158371,"high":106799648.02500366,"low":106610488.95680155,"close":106679981.87564696},{"time":1788892260,"open":106679981.87564696,"high":106830818.13774349,"low":106654714.48912828,"close":106707528.18521781},{"time":1788892320,"open":106707528.18521781,"high":106838949.47150171,"low":106644189.0433235,"close":106718776.8986724},{"time":1788892380,"open":106718776.8986724,"high":106799648.02500366,"low":106620579.96407887,"close":106685912.43897104},{"time":1788892440,"open":106685912.43897104,"high":106768477.91226383,"low":106621008.8603096,"close":106684619.02960238},{"time":1788892500,"open":106680955.20667373,"high":106737707.69438182,"low":106493586.33455466,"close":106582434.12542355},{"time":1788892560,"open":106582434.12542355,"high":106705183.47635221,"low":106529680.1405982,"close":106588364.41129616},{"time":1788892620,"open":106588364.41129616,"high":106683500.66433248,"low":106451817.39232813,"close":106498316.43143763},{"time":1788892680,"open":106498316.43143763,"high":106646910.91904919,"low":106463826.28963988,"close":106495877.66516995},{"time":1788892740,"open":106495877.66516995,"high":106600834.94350725,"low":106437936.08393492,"close":106503101.18630345},{"time":1788892800,"open":106515157.53876233,"high":106608836.3721332,"low":106433971.89803553,"close":106492254.94366516},{"time":1788892860,"open":106492254.94366516,"high":106611547.03045258,"low":106424168.90118316,"close":106496082.8324182},{"time":1788892920,"open":106496082.8324182,"high":106650377.21087772,"low":106437506.15100136,"close":106511066.94992045},{"time":1788892980,"open":106511066.94992045,"high":106610191.70129289,"low":106458303.5076227,"close":106515807.60804735},{"time":1788893040,"open":106515807.60804735,"high":106610191.70129289,"low":106475668.5727364,"close":106513184.06464174},{"time":1788893100,"open":106509258.4324868,"high":106667250.0581964,"low":106472553.31562066,"close":106533160.05107513},{"time":1788893160,"open":106533160.05107513,"high":106674026.45423593,"low":106463047.56195053,"close":106543289.12896624},{"time":1788893220,"open":106543289.12896624,"high":106648276.14928572,"low":106364480.9596522,"close":106471898.60907003},{"time":1788893280,"open":106471898.60907003,"high":106518169.34532681,"low":106127713.40552925,"close":106306094.3384563},{"time":1788893340,"open":106306094.3384563,"high":106317588.0225568,"low":106081738.32908997,"close":106155099.97159551},{"time":1788893400,"open":106160703.26246765,"high":106415363.7408559,"low":106099276.9827145,"close":106227261.71488835},{"time":1788893460,"open":106227261.71488835,"high":106412653.03936596,"low":106143361.34753174,"close":106235540.73118682},{"time":1788893520,"open":106235540.73118682,"high":106301514.27827892,"low":106033600.78893653,"close":106131448.30469355},{"time":1788893580,"open":106131448.30469355,"high":106357083.65882243,"low":106023676.71016677,"close":106142344.03250322},{"time":1788893640,"open":106142344.03250322,"high":106359794.36031237,"low":106142344.03250322,"close":106228639.78082506},{"time":1788893700,"open":106259828.97766158,"high":106367974.33711891,"low":106183980.48396485,"close":106238619.41375117},{"time":1788893760,"open":106238619.41375117,"high":106415425.54098599,"low":106179672.47886848,"close":106264261.4105038},{"time":1788893820,"open":106264261.4105038,"high":106396445.05943915,"low":106213017.19546472,"close":106279192.34448935},{"time":1788893880,"open":106279192.34448935,"high":106442540.51462431,"low":106208590.45177762,"close":106284134.09057371},{"time":1788893940,"open":106284134.09057371,"high":106469655.48826264,"low":106254210.86846507,"close":106329744.59266517},{"time":1788894000,"open":106309992.82261524,"high":106456655.2126147,"low":106229698.75550571,"close":106315126.34672229},{"time":1788894060,"open":106315126.34672229,"high":106413279.31377971,"low":106201148.24632514,"close":106278425.43494008},{"time":1788894120,"open":106278425.43494008,"high":106478343.1620322,"low":106269043.70396069,"close":106335521.19148758},{"time":1788894180,"open":106335521.19148758,"high":106514941.57667422,"low":106318688.91089527,"close":106402232.42463271},{"time":1788894240,"open":106402232.42463271,"high":106527141.04822156,"low":106307697.24149016,"close":106375266.78089146},{"time":1788894300,"open":106415883.42400177,"high":106535271.33499134,"low":106337017.81960526,"close":106414660.23571253},{"time":1788894360,"open":106414660.23571253,"high":106533915.32059135,"low":106324165.60623355,"close":106397824.06627464},{"time":1788894420,"open":106397824.06627464,"high":106470182.64379194,"low":106287640.73346545,"close":106317093.19735992},{"time":1788894480,"open":106317093.19735992,"high":106489166.84539177,"low":106303195.00393295,"close":106356263.24380542},{"time":1788894540,"open":106356263.24380542,"high":106467470.61499198,"low":106314441.30811316,"close":106366016.80543715},{"time":1788894600,"open":106374385.04230164,"high":106489408.04446073,"low":106299923.1348016,"close":106367696.22238399},{"time":1788894660,"open":106367696.22238399,"high":106509749.86070608,"low":106301715.52705221,"close":106371621.35218029},{"time":1788894720,"open":106371621.35218029,"high":106508393.73962305,"low":106317836.62011655,"close":106386978.58784866},{"time":1788894780,"open":106386978.58784866,"high":106538228.40344958,"low":106292826.60197622,"close":106379082.78909445},{"time":1788894840,"open":106379082.78909445,"high":106521954.9504533,"low":106318525.91054969,"close":106397010.40047637},{"time":1788894900,"open":106387680.15889579,"high":106538377.79320812,"low":106333299.8147558,"close":106414332.47233702},{"time":1788894960,"open":106414332.47233702,"high":106558717.8256246,"low":106371438.75983523,"close":106445389.17999484},{"time":1788895020,"open":106445389.17999484,"high":106519393.76295273,"low":106299091.07169499,"close":106392806.60593896},{"time":1788895080,"open":106392806.60593896,"high":106484137.70676416,"low":106290109.3725114,"close":106354456.64894128},{"time":1788895140,"open":106354456.64894128,"high":106469221.68299209,"low":106295668.04450855,"close":106371280.8514935},{"time":1788895200,"open":106380323.87462123,"high":106455219.03595957,"low":106285119.42695938,"close":106340123.4124208},{"time":1788895260,"open":106340123.4124208,"high":106434877.27436034,"low":106296521.00372209,"close":106318688.91011797},{"time":1788895320,"open":106318688.91011797,"high":106455219.03595957,"low":106184081.1297382,"close":106283163.78061137},{"time":1788895380,"open":106283163.78061137,"high":106461999.62315932,"low":106269525.75630745,"close":106333169.63704006},{"time":1788895440,"open":106333169.63704006,"high":106429452.80460055,"low":106286755.014992,"close":106344617.68163055},{"time":1788895500,"open":106333119.49471779,"high":106388114.08724365,"low":106180187.03850953,"close":106236696.94368817},{"time":1788895560,"open":106236696.94368817,"high":106388114.08724365,"low":106216176.98804198,"close":106255769.03109577},{"time":1788895620,"open":106255769.03109577,"high":106443708.89061326,"low":106242721.2486598,"close":106319016.14303108},{"time":1788895680,"open":106319016.14303108,"high":106484388.01503006,"low":106300284.30142525,"close":106349204.60924539},{"time":1788895740,"open":106349204.60924539,"high":106511507.43130793,"low":106314004.23544993,"close":106369956.32357545},{"time":1788895800,"open":106379328.38342404,"high":106493770.15724304,"low":106306901.20115551,"close":106370654.04461013},{"time":1788895860,"open":106370654.04461013,"high":106562930.76182753,"low":106336180.81332852,"close":106407001.5572883},{"time":1788895920,"open":106407001.5572883,"high":106522248.05324842,"low":106346670.31003281,"close":106394397.06151688},{"time":1788895980,"open":106394397.06151688,"high":106473428.80295348,"low":106240873.78445607,"close":106317982.30500537},{"time":1788896040,"open":106317982.30500537,"high":106476140.98352543,"low":106209992.87159425,"close":106269745.83687666},{"time":1788896100,"open":106282600.29040068,"high":106471389.09657949,"low":106282600.29040068,"close":106356344.75183004},{"time":1788896160,"open":106356344.75183004,"high":106482239.13113534,"low":106310442.08851108,"close":106346780.65155804},{"time":1788896220,"open":106346780.65155804,"high":106501226.69160809,"low":106303412.25571129,"close":106348122.1254783},{"time":1788896280,"open":106348122.1254783,"high":106521570.50640032,"low":106348122.1254783,"close":106409375.2607656},{"time":1788896340,"open":106409375.2607656,"high":106516145.48912239,"low":106352499.91560547,"close":106378629.41606696},{"time":1788896400,"open":106368446.21496087,"high":106553413.48132578,"low":106353859.30331646,"close":106423297.089011},{"time":1788896460,"open":106423297.089011,"high":106480182.75882931,"low":106309243.2667797,"close":106360367.50701708},{"time":1788896520,"open":106360367.50701708,"high":106443567.39758109,"low":106343278.80769953,"close":106369754.4577634},{"time":1788896580,"open":106369754.4577634,"high":106447635.7710531,"low":106309324.63424915,"close":106355512.1646464},{"time":1788896640,"open":106355512.1646464,"high":106454416.39350648,"low":106278871.18411563,"close":106316819.85839643},{"time":1788896700,"open":106309418.65223,"high":106395476.46539442,"low":106245806.60201764,"close":106282384.06707633},{"time":1788896760,"open":106282384.06707633,"high":106414460.88657838,"low":106247801.98032747,"close":106274524.50935861},{"time":1788896820,"open":106274524.50935861,"high":106371067.92387217,"low":106239352.50457989,"close":106263025.09063406},{"time":1788896880,"open":106263025.09063406,"high":106414460.88657838,"low":106189751.74838106,"close":106244446.35550721},{"time":1788896940,"open":106244446.35550721,"high":106415816.91666296,"low":106244446.35550721,"close":106286855.62997313},{"time":1788897000,"open":106302766.73874225,"high":106435816.03014156,"low":106201576.64406382,"close":106266737.61477998},{"time":1788897060,"open":106266737.61477998,"high":106354442.04523084,"low":106190086.46513608,"close":106220034.9894568},{"time":1788897120,"open":106220034.9894568,"high":106373429.30837667,"low":106210383.47996463,"close":106247782.63485114},{"time":1788897180,"open":106247782.63485114,"high":106395129.0376862,"low":106214453.23413031,"close":106249884.70691277},{"time":1788897240,"open":106249884.70691277,"high":106377498.00762221,"low":106211281.39956422,"close":106242894.0999089},{"time":1788897300,"open":106242444.20524944,"high":106368910.17893837,"low":106192607.16645865,"close":106233573.71669212},{"time":1788897360,"open":106233573.71669212,"high":106359416.58756705,"low":106197325.75699408,"close":106226490.05440901},{"time":1788897420,"open":106226490.05440901,"high":106351279.2235345,"low":106220580.39054564,"close":106244796.00665034},{"time":1788897480,"open":106244796.00665034,"high":106386541.13434225,"low":106206120.0551088,"close":106246649.172435},{"time":1788897540,"open":106246649.172435,"high":106471983.45668413,"low":106226852.00929666,"close":106294283.82320352},{"time":1788897600,"open":106297486.10611008,"high":106505028.99341178,"low":106297486.10611008,"close":106369186.1938766},{"time":1788897660,"open":106369186.1938766,"high":106519947.94358149,"low":106361575.0619956,"close":106395514.25293124},{"time":1788897720,"open":106395514.25293124,"high":106521304.21177873,"low":106369358.93079321,"close":106388200.41828124},{"time":1788897780,"open":106388200.41828124,"high":106548429.57572368,"low":106385962.2805538,"close":106420482.23907384},{"time":1788897840,"open":106420482.23907384,"high":106487397.50684756,"low":106314174.93269518,"close":106373249.75156803},{"time":1788897900,"open":106368318.50293049,"high":106525859.53689976,"low":106368318.50293049,"close":106405815.03937261},{"time":1788897960,"open":106405815.03937261,"high":106571970.51789527,"low":106393104.32058486,"close":106458440.17605999},{"time":1788898020,"open":106458440.17605999,"high":106586888.77645265,"low":106425155.98500293,"close":106450373.23339768},{"time":1788898080,"open":106450373.23339768,"high":106582820.16048245,"low":106450373.23339768,"close":106466077.2433786},{"time":1788898140,"open":106466077.2433786,"high":106580107.74983566,"low":106448257.43418497,"close":106472897.12132499},{"time":1788898200,"open":106454609.75613825,"high":106613328.9212767,"low":106430690.8617821,"close":106460943.50072406},{"time":1788898260,"open":106460943.50072406,"high":106698755.18165241,"low":106460943.50072406,"close":106560076.25148156},{"time":1788898320,"open":106560076.25148156,"high":106674347.67868793,"low":106463855.0312408,"close":106541910.86578219},{"time":1788898380,"open":106541910.86578219,"high":106636380.45185427,"low":106494536.7583197,"close":106540876.96591642},{"time":1788898440,"open":106540876.96591642,"high":106668923.78914027,"low":106503191.45700774,"close":106546175.71696858},{"time":1788898500,"open":106555546.80542547,"high":106686442.223591,"low":106458490.38598493,"close":106516061.9138363},{"time":1788898560,"open":106516061.9138363,"high":106610501.09123741,"low":106431883.27039199,"close":106475158.07510568},{"time":1788898620,"open":106475158.07510568,"high":106643047.29081753,"low":106467644.00621593,"close":106495051.8484447},{"time":1788898680,"open":106495051.8484447,"high":106614569.36618493,"low":106428040.38147499,"close":106463624.15353136},{"time":1788898740,"open":106463624.15353136,"high":106565750.06681477,"low":106433521.618517,"close":106459540.78659017},{"time":1788898800,"open":106439858.42460658,"high":106582655.77393924,"low":106360085.1288378,"close":106426850.21291146},{"time":1788898860,"open":106426850.21291146,"high":106528422.13660355,"low":106358997.08132428,"close":106387633.49675812},{"time":1788898920,"open":106387633.49675812,"high":106546048.06873766,"low":106372237.99122305,"close":106406821.69849142},{"time":1788898980,"open":106406821.69849142,"high":106562318.15993835,"low":106394800.54710546,"close":106432925.74814457},{"time":1788899040,"open":106432925.74814457,"high":106528422.13660355,"low":106347108.66117457,"close":106384770.83782646},{"time":1788899100,"open":106401372.03160232,"high":106561318.37708798,"low":106401372.03160232,"close":106423236.25154974},{"time":1788899160,"open":106423236.25154974,"high":106554538.11453567,"low":106422864.23634216,"close":106459024.53459005},{"time":1788899220,"open":106459024.53459005,"high":106589795.47980767,"low":106444292.61603332,"close":106473274.47426668},{"time":1788899280,"open":106473274.47426668,"high":106650817.84277844,"low":106435543.48491043,"close":106506295.47180957},{"time":1788899340,"open":106506295.47180957,"high":106669802.5779249,"low":106506295.47180957,"close":106545886.32900518},{"time":1788899400,"open":106554096.24340557,"high":106652255.05769064,"low":106468082.17226209,"close":106511252.72823563},{"time":1788899460,"open":106511252.72823563,"high":106576310.26561466,"low":106415860.14618126,"close":106447380.77852812},{"time":1788899520,"open":106447380.77852812,"high":106577666.42261602,"low":106413445.92542289,"close":106454053.7426252},{"time":1788899580,"open":106454053.7426252,"high":106523420.14256175,"low":106320444.11185127,"close":106385541.17993924},{"time":1788899640,"open":106385541.17993924,"high":106509858.57254818,"low":106344584.19557574,"close":106382653.7946248},{"time":1788899700,"open":106404575.68091607,"high":106516885.87040845,"low":106333375.0292445,"close":106362255.1025002},{"time":1788899760,"open":106362255.1025002,"high":106552153.2183605,"low":106358428.51713395,"close":106401011.83282156},{"time":1788899820,"open":106401011.83282156,"high":106610479.98612735,"low":106401011.83282156,"close":106470582.6843211},{"time":1788899880,"open":106470582.6843211,"high":106619975.04134521,"low":106426541.57310823,"close":106483873.92382568},{"time":1788899940,"open":106483873.92382568,"high":106640321.58824062,"low":106470071.60596125,"close":106503858.25855707},{"time":1788900000,"open":106491086.86157577,"high":106580064.2441786,"low":106410713.7643413,"close":106465733.69082673},{"time":1788900060,"open":106465733.69082673,"high":106562432.6847424,"low":106395420.35868455,"close":106423308.95970505},{"time":1788900120,"open":106423308.95970505,"high":106578707.9703758,"low":106415632.09630613,"close":106441412.69073199},{"time":1788900180,"open":106441412.69073199,"high":106627533.82727604,"low":106441412.69073199,"close":106507487.11289883},{"time":1788900240,"open":106507487.11289883,"high":106608545.99403706,"low":106476041.32459566,"close":106498147.86426066},{"time":1788900300,"open":106547818.94081558,"high":106651484.02876645,"low":106497029.48610653,"close":106532204.42896274},{"time":1788900360,"open":106532204.42896274,"high":106659625.46700579,"low":106530044.59660383,"close":106549487.18907782},{"time":1788900420,"open":106549487.18907782,"high":106666409.9988719,"low":106532415.20685793,"close":106561377.34681192},{"time":1788900480,"open":106561377.34681192,"high":106670480.71799155,"low":106532992.00813806,"close":106562674.92971893},{"time":1788900540,"open":106562674.92971893,"high":106627059.71404849,"low":106488779.29081933,"close":106533613.81163009},{"time":1788900600,"open":106540400.96232204,"high":106678633.5811585,"low":106502307.91435447,"close":106542434.0883945},{"time":1788900660,"open":106542434.0883945,"high":106666420.64577511,"low":106513347.71440428,"close":106539564.910013},{"time":1788900720,"open":106539564.910013,"high":106685418.54526038,"low":106536414.8133963,"close":106543564.38191228},{"time":1788900780,"open":106543564.38191228,"high":106692203.50936228,"low":106543564.38191228,"close":106581966.42117931},{"time":1788900840,"open":106581966.42117931,"high":106688132.53090115,"low":106456507.26005691,"close":106540192.7848062},{"time":1788900900,"open":106534843.8772079,"high":106612216.11193359,"low":106443881.59239003,"close":106489267.01094915},{"time":1788900960,"open":106489267.01094915,"high":106628499.20823547,"low":106473952.5122799,"close":106500342.09255311},{"time":1788901020,"open":106500342.09255311,"high":106633926.90700278,"low":106476735.85086566,"close":106516779.09698679},{"time":1788901080,"open":106516779.09698679,"high":106613573.0366254,"low":106485974.03671287,"close":106518721.24241942},{"time":1788901140,"open":106518721.24241942,"high":106604074.56378263,"low":106447529.44219585,"close":106469474.21605213},{"time":1788901200,"open":106474912.81931381,"high":106625803.9706745,"low":106456771.71583508,"close":106505278.73885216},{"time":1788901260,"open":106505278.73885216,"high":106593236.114546,"low":106446171.47157855,"close":106471208.25307736},{"time":1788901320,"open":106471208.25307736,"high":106708580.60500108,"low":106467777.15732546,"close":106529779.0018126},{"time":1788901380,"open":106529779.0018126,"high":106716722.5690332,"low":106518512.96528968,"close":106587381.61481826},{"time":1788901440,"open":106587381.61481826,"high":106629874.95269056,"low":106506065.94875622,"close":106534960.28158975},{"time":1788901500,"open":106531446.5879387,"high":106654854.06284148,"low":106512817.66738877,"close":106531739.90857607},{"time":1788901560,"open":106531739.90857607,"high":106665709.65683761,"low":106523160.23009256,"close":106556657.7383444},{"time":1788901620,"open":106556657.7383444,"high":106687420.8448299,"low":106535806.9579076,"close":106566230.16725326},{"time":1788901680,"open":106566230.16725326,"high":106649426.2658434,"low":106541207.89726749,"close":106568437.92000139},{"time":1788901740,"open":106568437.92000139,"high":106680636.09858231,"low":106547111.09056373,"close":106565228.7387463},{"time":1788901800,"open":106566132.45219806,"high":106692396.47678782,"low":106564109.40682477,"close":106594075.38966356},{"time":1788901860,"open":106594075.38966356,"high":106692396.47678782,"low":106572182.49886121,"close":106596236.62711777},{"time":1788901920,"open":106596236.62711777,"high":106673399.02619037,"low":106573126.93578488,"close":106591912.17583756},{"time":1788901980,"open":106591912.17583756,"high":106697824.31981567,"low":106555916.93333781,"close":106581229.36494304},{"time":1788902040,"open":106581229.36494304,"high":106681540.79073215,"low":106555924.32813168,"close":106570201.55209506},{"time":1788902100,"open":106559084.03596582,"high":106709759.41629978,"low":106559084.03596582,"close":106567578.3450355},{"time":1788902160,"open":106567578.3450355,"high":106673125.29797052,"low":106567578.3450355,"close":106596033.86959186},{"time":1788902220,"open":106596033.86959186,"high":106662270.74439149,"low":106537319.15470006,"close":106580791.73548126},{"time":1788902280,"open":106580791.73548126,"high":106681266.21315481,"low":106509529.87055539,"close":106560064.21688965},{"time":1788902340,"open":106560064.21688965,"high":106636491.17964128,"low":106527964.03001003,"close":106541925.93887655},{"time":1788902400,"open":106541511.0716622,"high":106671353.10596053,"low":106526339.16837694,"close":106549307.89943515},{"time":1788902460,"open":106549307.89943515,"high":106644216.82768022,"low":106486741.24287993,"close":106529714.7772084},{"time":1788902520,"open":106529714.7772084,"high":106638789.57202417,"low":106479087.09230931,"close":106516478.9529996},{"time":1788902580,"open":106516478.9529996,"high":106687634.87292871,"low":106490098.95001943,"close":106556632.65480413},{"time":1788902640,"open":106556632.65480413,"high":106629291.87462606,"low":106510081.83280246,"close":106544963.10981727},{"time":1788902700,"open":106551713.7998143,"high":106660472.1055662,"low":106524699.25273253,"close":106543311.31118663},{"time":1788902760,"open":106543311.31118663,"high":106691680.80284667,"low":106543311.31118663,"close":106584520.45060433},{"time":1788902820,"open":106584520.45060433,"high":106733744.6991812,"low":106579711.9396785,"close":106607259.55751586},{"time":1788902880,"open":106607259.55751586,"high":106754098.19740759,"low":106541177.4957167,"close":106615291.4541605},{"time":1788902940,"open":106615291.4541605,"high":106690323.9029649,"low":106522235.59845088,"close":106557368.18014301},{"time":1788903000,"open":106556475.1364753,"high":106681288.41395375,"low":106525541.69811374,"close":106555151.34348434},{"time":1788903060,"open":106555151.34348434,"high":106652793.7552489,"low":106533001.29520197,"close":106560239.53527711},{"time":1788903120,"open":106560239.53527711,"high":106651436.86673915,"low":106488195.69904707,"close":106531289.1547196},{"time":1788903180,"open":106531289.1547196,"high":106648723.08971964,"low":106450226.82902904,"close":106490528.4205475},{"time":1788903240,"open":106490528.4205475,"high":106610730.2114465,"low":106490528.4205475,"close":106520674.41240661},{"time":1788903300,"open":106521117.44884567,"high":106650523.5528868,"low":106446361.07402226,"close":106509099.97344203},{"time":1788903360,"open":106509099.97344203,"high":106601675.36336908,"low":106457902.44998202,"close":106468266.47544356},{"time":1788903420,"open":106468266.47544356,"high":106584035.73937656,"low":106458514.38157311,"close":106469655.11872399},{"time":1788903480,"open":106469655.11872399,"high":106639668.39966065,"low":106459890.51872484,"close":106499605.27705976},{"time":1788903540,"open":106499605.27705976,"high":106632883.9288943,"low":106474855.69650115,"close":106505656.74361856},{"time":1788903600,"open":106501494.43536341,"high":106605650.34939562,"low":106406848.44741769,"close":106460436.72798856},{"time":1788903660,"open":106460436.72798856,"high":106592081.93814571,"low":106432348.59883241,"close":106462401.39283004},{"time":1788903720,"open":106462401.39283004,"high":106619218.76064552,"low":106450529.12971805,"close":106495688.21196224},{"time":1788903780,"open":106495688.21196224,"high":106688417.65802005,"low":106493151.02821344,"close":106538648.4800179},{"time":1788903840,"open":106538648.4800179,"high":106681633.4523951,"low":106486602.61445573,"close":106524890.17141213},{"time":1788903900,"open":106522934.77921638,"high":106628116.16668367,"low":106465476.76984353,"close":106516132.29780698},{"time":1788903960,"open":106516132.29780698,"high":106630829.79912075,"low":106501030.3712409,"close":106517205.4756823},{"time":1788904020,"open":106517205.4756823,"high":106637613.88021347,"low":106493913.0370775,"close":106505311.21437688},{"time":1788904080,"open":106505311.21437688,"high":106637613.88021347,"low":106481215.75064191,"close":106515648.36307344},{"time":1788904140,"open":106515648.36307344,"high":106633543.43155785,"low":106484366.66899607,"close":106503059.54569873},{"time":1788904200,"open":106506622.73835146,"high":106599118.86456107,"low":106392875.89945774,"close":106474196.4366586},{"time":1788904260,"open":106474196.4366586,"high":106514993.44458471,"low":106399660.20752035,"close":106419374.4667119},{"time":1788904320,"open":106419374.4667119,"high":106524491.47587237,"low":106383440.18365791,"close":106408082.52567148},{"time":1788904380,"open":106408082.52567148,"high":106514993.44458471,"low":106355515.37901317,"close":106401393.61102514},{"time":1788904440,"open":106401393.61102514,"high":106525848.33748488,"low":106348375.42545658,"close":106374575.04503699},{"time":1788904500,"open":106407757.31653318,"high":106559077.7968684,"low":106407757.31653318,"close":106469121.37013546},{"time":1788904560,"open":106469121.37013546,"high":106569936.07582209,"low":106441166.84813191,"close":106464615.02587265},{"time":1788904620,"open":106464615.02587265,"high":106567221.50608367,"low":106430438.02775107,"close":106463972.97696604},{"time":1788904680,"open":106463972.97696604,"high":106580794.35477577,"low":106431728.17314115,"close":106465884.15648156},{"time":1788904740,"open":106465884.15648156,"high":106605225.48242156,"low":106451886.81383644,"close":106485457.60526894},{"time":1788904800,"open":106471084.50163208,"high":106666833.90619685,"low":106471084.50163208,"close":106552534.77009268},{"time":1788904860,"open":106552534.77009268,"high":106719760.87120076,"low":106552534.77009268,"close":106604467.64956622},{"time":1788904920,"open":106604467.64956622,"high":106786258.85287233,"low":106604467.64956622,"close":106654940.23583607},{"time":1788904980,"open":106654940.23583607,"high":106863613.64787802,"low":106627780.11931622,"close":106688826.49944755},{"time":1788905040,"open":106688826.49944755,"high":106753688.41286992,"low":106611703.93712386,"close":106650264.5635747},{"time":1788905100,"open":106636008.00964957,"high":106736704.19317397,"low":106595435.22540657,"close":106619528.99337274},{"time":1788905160,"open":106619528.99337274,"high":106701424.26653914,"low":106539324.57874613,"close":106601658.40882058},{"time":1788905220,"open":106601658.40882058,"high":106640362.85505578,"low":106516096.1163588,"close":106547831.90516105},{"time":1788905280,"open":106547831.90516105,"high":106607796.76893131,"low":106448418.79031563,"close":106502848.41949609},{"time":1788905340,"open":106502848.41949609,"high":106586086.04484834,"low":106429316.8632779,"close":106463148.40841094},{"time":1788905400,"open":106495239.35835575,"high":106642645.97844687,"low":106483008.01562415,"close":106519540.42368731},{"time":1788905460,"open":106519540.42368731,"high":106603283.42965633,"low":106471895.71542074,"close":106511624.69488913},{"time":1788905520,"open":106511624.69488913,"high":106586995.47843267,"low":106486026.8119242,"close":106510978.1273034},{"time":1788905580,"open":106510978.1273034,"high":106639931.31990959,"low":106497147.47331569,"close":106511974.90976483},{"time":1788905640,"open":106511974.90976483,"high":106652147.28332734,"low":106481643.83583817,"close":106513003.65420057},{"time":1788905700,"open":106507282.18532066,"high":106662705.41648443,"low":106486167.08198225,"close":106543840.58365679},{"time":1788905760,"open":106543840.58365679,"high":106611129.67487544,"low":106472605.46967529,"close":106499161.3684352},{"time":1788905820,"open":106499161.3684352,"high":106643703.82747059,"low":106486833.52478068,"close":106514233.21853945},{"time":1788905880,"open":106514233.21853945,"high":106597557.11129412,"low":106492658.42869312,"close":106502373.33756185},{"time":1788905940,"open":106502373.33756185,"high":106573126.49684775,"low":106467391.8917722,"close":106492797.83512415},{"time":1788906000,"open":106479941.49268678,"high":106617258.34187447,"low":106456234.61872908,"close":106490300.81548348},{"time":1788906060,"open":106490300.81548348,"high":106706826.44709657,"low":106490300.81548348,"close":106539950.93420494},{"time":1788906120,"open":106539950.93420494,"high":106681041.68953264,"low":106539950.93420494,"close":106578163.08185437},{"time":1788906180,"open":106578163.08185437,"high":106694612.61456628,"low":106532616.15708672,"close":106570056.34299609},{"time":1788906240,"open":106570056.34299609,"high":106681041.68953264,"low":106570056.34299609,"close":106598780.99074063},{"time":1788906300,"open":106578668.99836412,"high":106647345.81242262,"low":106498488.52169655,"close":106536467.38431436},{"time":1788906360,"open":106536467.38431436,"high":106632420.61135472,"low":106504906.75718568,"close":106517216.01046391},{"time":1788906420,"open":106517216.01046391,"high":106636491.12073688,"low":106505793.77910757,"close":106521960.64067475},{"time":1788906480,"open":106521960.64067475,"high":106598499.69983678,"low":106497477.47499153,"close":106521931.9409471},{"time":1788906540,"open":106521931.9409471,"high":106587645.00815104,"low":106487891.4765497,"close":106508909.3254967},{"time":1788906600,"open":106519469.8014945,"high":106588714.49393085,"low":106480250.9230097,"close":106500408.26629652},{"time":1788906660,"open":106500408.26629652,"high":106594142.37790106,"low":106468000.40381259,"close":106488031.34191574},{"time":1788906720,"open":106488031.34191574,"high":106621281.7977521,"low":106480609.75255243,"close":106505817.35013218},{"time":1788906780,"open":106505817.35013218,"high":106577858.72599044,"low":106476717.2396655,"close":106490961.1052867},{"time":1788906840,"open":106490961.1052867,"high":106504704.41978198,"low":106467627.6730767,"close":106482297.5720742},{"time":1788906900,"open":106482584.110791,"high":106587644.34436634,"low":106445531.0668266,"close":106470573.90600838},{"time":1788906960,"open":106470573.90600838,"high":106591715.26829863,"low":106444274.7082673,"close":106465902.4551697},{"time":1788907020,"open":106465902.4551697,"high":106616140.81189235,"low":106465902.4551697,"close":106505403.43645369},{"time":1788907080,"open":106505403.43645369,"high":106591715.26829863,"low":106472736.08529823,"close":106498518.5204136},{"time":1788907140,"open":106498518.5204136,"high":106589001.31901044,"low":106466806.17345518,"close":106483691.47383937},{"time":1788907200,"open":106483108.27022384,"high":106618270.81728527,"low":106467559.38004193,"close":106497604.18272327},{"time":1788907260,"open":106497604.18272327,"high":106619627.78449732,"low":106463462.86385031,"close":106493287.9030963},{"time":1788907320,"open":106493287.9030963,"high":106639982.29267794,"low":106483800.32377478,"close":106526284.91982028},{"time":1788907380,"open":106526284.91982028,"high":106625055.65334548,"low":106467765.34100933,"close":106496235.02993472},{"time":1788907440,"open":106496235.02993472,"high":106509916.98540378,"low":106469878.6553952,"close":106486801.70755962},{"time":1788907500,"open":106488619.21524431,"high":106616019.59775563,"low":106481755.58620551,"close":106492508.10625923},{"time":1788907560,"open":106492508.10625923,"high":106636374.45334527,"low":106492508.10625923,"close":106522426.85439439},{"time":1788907620,"open":106522426.85439439,"high":106643159.40520847,"low":106514758.11443648,"close":106544087.29185215},{"time":1788907680,"open":106544087.29185215,"high":106658086.29930754,"low":106525658.42810397,"close":106548808.47245105},{"time":1788907740,"open":106548808.47245105,"high":106674370.18377924,"low":106512182.69444104,"close":106552845.83027694},{"time":1788907800,"open":106550140.51257701,"high":106667590.91288511,"low":106532021.77845496,"close":106564298.98936208},{"time":1788907860,"open":106564298.98936208,"high":106705585.67862856,"low":106526909.31274097,"close":106562424.278614},{"time":1788907920,"open":106562424.278614,"high":106689302.20759566,"low":106547404.55772825,"close":106573009.42369322},{"time":1788907980,"open":106573009.42369322,"high":106660806.13328807,"low":106548507.9274224,"close":106572341.86280997},{"time":1788908040,"open":106572341.86280997,"high":106654021.35369103,"low":106538265.22873244,"close":106561485.64509659},{"time":1788908100,"open":106553763.25358412,"high":106647649.11380175,"low":106525793.38135813,"close":106539288.46778584},{"time":1788908160,"open":106539288.46778584,"high":106663931.40478975,"low":106496766.5506463,"close":106539819.87387787},{"time":1788908220,"open":106539819.87387787,"high":106663931.40478975,"low":106520474.40636039,"close":106558664.39904171},{"time":1788908280,"open":106558664.39904171,"high":106689711.69885407,"low":106534093.427497,"close":106586176.8811831},{"time":1788908340,"open":106586176.8811831,"high":106665288.26237208,"low":106562220.6325494,"close":106586073.87318055},{"time":1788908400,"open":106573240.72643149,"high":106676866.07393241,"low":106547724.56414981,"close":106566238.77200973},{"time":1788908460,"open":106566238.77200973,"high":106682292.85078979,"low":106538524.07319885,"close":106570985.60605247},{"time":1788908520,"open":106570985.60605247,"high":106697216.48714758,"low":106541643.50790767,"close":106572463.27892739},{"time":1788908580,"open":106572463.27892739,"high":106653802.27228855,"low":106499121.1087895,"close":106549720.49666657},{"time":1788908640,"open":106549720.49666657,"high":106617171.52850124,"low":106474720.73523512,"close":106514363.07617745},{"time":1788908700,"open":106524722.28858766,"high":106597690.56414363,"low":106513011.04339483,"close":106529151.44369394},{"time":1788908760,"open":106529151.44369394,"high":106597690.56414363,"low":106501823.91671419,"close":106527531.10804117},{"time":1788908820,"open":106527531.10804117,"high":106608545.17343687,"low":106507291.0297236,"close":106537241.13932733},{"time":1788908880,"open":106537241.13932733,"high":106628897.56586166,"low":106510382.24432099,"close":106526671.18288843},{"time":1788908940,"open":106526671.18288843,"high":106649249.95828646,"low":106503987.28209637,"close":106525844.58538415},{"time":1788909000,"open":106533343.73417261,"high":106626905.51756673,"low":106476561.038618,"close":106519476.18379223},{"time":1788909060,"open":106519476.18379223,"high":106575342.49377356,"low":106432522.71850933,"close":106457495.2527116},{"time":1788909120,"open":106457495.2527116,"high":106644545.4993907,"low":106432725.18538131,"close":106488111.01341169},{"time":1788909180,"open":106488111.01341169,"high":106628262.43924549,"low":106488111.01341169,"close":106507846.43284598},{"time":1788909240,"open":106507846.43284598,"high":106594339.39727631,"low":106481365.23925735,"close":106496270.4480252},{"time":1788909300,"open":106502261.40063742,"high":106600335.8667618,"low":106458358.16481963,"close":106478598.70259331},{"time":1788909360,"open":106478598.70259331,"high":106611191.85086147,"low":106458323.97989304,"close":106477357.7393913},{"time":1788909420,"open":106477357.7393913,"high":106631546.82104836,"low":106462070.14571469,"close":106491153.6228599},{"time":1788909480,"open":106491153.6228599,"high":106590836.88067459,"low":106447769.6848685,"close":106477807.86306298},{"time":1788909540,"open":106477807.86306298,"high":106488207.12099227,"low":106450901.32768694,"close":106458369.19026092},{"time":1788909600,"open":106475585.87887491,"high":106571430.12059373,"low":106447116.54407257,"close":106470896.45759094},{"time":1788909660,"open":106470896.45759094,"high":106579573.42540924,"low":106441956.24686822,"close":106460860.38957217},{"time":1788909720,"open":106460860.38957217,"high":106605360.55732502,"low":106446903.55948569,"close":106477248.47412626},{"time":1788909780,"open":106477248.47412626,"high":106585002.29528624,"low":106462236.05560695,"close":106489480.72033651},{"time":1788909840,"open":106489480.72033651,"high":106580930.64287849,"low":106443574.73938169,"close":106465458.13532333},{"time":1788909900,"open":106488352.21052319,"high":106603849.54900773,"low":106463812.42893869,"close":106479764.94592685},{"time":1788909960,"open":106479764.94592685,"high":106584844.41849943,"low":106429430.33078551,"close":106464139.1448183},{"time":1788910020,"open":106464139.1448183,"high":106575341.85324527,"low":106442475.41040468,"close":106454716.44401991},{"time":1788910080,"open":106454716.44401991,"high":106621497.170194,"low":106451524.52031319,"close":106478650.69317935},{"time":1788910140,"open":106478650.69317935,"high":106620139.66087198,"low":106478650.69317935,"close":106499660.62140721},{"time":1788910200,"open":106468532.50748168,"high":106578119.43253458,"low":106431378.37062462,"close":106453172.59706837},{"time":1788910260,"open":106453172.59706837,"high":106571333.86981365,"low":106406102.29118098,"close":106455079.28280781},{"time":1788910320,"open":106455079.28280781,"high":106586262.1077997,"low":106439498.93206415,"close":106465759.90207978},{"time":1788910380,"open":106465759.90207978,"high":106548262.95656249,"low":106437303.37049116,"close":106456659.37874867},{"time":1788910440,"open":106456659.37874867,"high":106571333.86981365,"low":106441701.90332197,"close":106453916.22140077},{"time":1788910500,"open":106455762.83719529,"high":106485579.38808845,"low":106434265.27556452,"close":106457232.75639944},{"time":1788910560,"open":106457232.75639944,"high":106550111.20895413,"low":106445663.2245175,"close":106456418.34205957},{"time":1788910620,"open":106456418.34205957,"high":106550111.20895413,"low":106444365.17520979,"close":106458877.19470029},{"time":1788910680,"open":106458877.19470029,"high":106548754.07286863,"low":106444022.48017254,"close":106460367.06429446},{"time":1788910740,"open":106460367.06429446,"high":106556896.88938165,"low":106428361.93466465,"close":106445760.06976968},{"time":1788910800,"open":106435334.76153088,"high":106469790.01743022,"low":106428521.02449028,"close":106441871.08770579},{"time":1788910860,"open":106441871.08770579,"high":106524748.64571239,"low":106397494.84830518,"close":106432527.8722729},{"time":1788910920,"open":106432527.8722729,"high":106547817.69955924,"low":106418408.60976648,"close":106431449.27492492},{"time":1788910980,"open":106431449.27492492,"high":106545103.69322431,"low":106395964.44228546,"close":106416033.77191444},{"time":1788911040,"open":106416033.77191444,"high":106455432.92391847,"low":106416033.77191444,"close":106430741.37882565},{"time":1788911100,"open":106428194.28817904,"high":106518128.3932172,"low":106396128.26526693,"close":106431247.25302246},{"time":1788911160,"open":106431247.25302246,"high":106503201.71560755,"low":106405284.32624291,"close":106419529.69702125},{"time":1788911220,"open":106419529.69702125,"high":106553409.63120368,"low":106385646.37475719,"close":106413912.61738719},{"time":1788911280,"open":106413912.61738719,"high":106561551.45535439,"low":106413912.61738719,"close":106443000.92028269},{"time":1788911340,"open":106443000.92028269,"high":106527627.18805972,"low":106391899.13454656,"close":106423728.50092782},{"time":1788911400,"open":106420790.71349289,"high":106513831.06667525,"low":106399888.52332546,"close":106414413.72330654},{"time":1788911460,"open":106414413.72330654,"high":106520615.73284082,"low":106382953.86778176,"close":106426618.6432935},{"time":1788911520,"open":106426618.6432935,"high":106550468.26396938,"low":106404963.78906581,"close":106433454.05741824},{"time":1788911580,"open":106433454.05741824,"high":106531471.19870575,"low":106415369.94067673,"close":106442149.17162982},{"time":1788911640,"open":106442149.17162982,"high":106494834.00141162,"low":106387183.93076928,"close":106424146.685721},{"time":1788911700,"open":106421822.63853064,"high":106511505.06099388,"low":106365922.69772571,"close":106392932.62211584},{"time":1788911760,"open":106392932.62211584,"high":106493865.3141814,"low":106362117.5757403,"close":106406592.74499732},{"time":1788911820,"open":106406592.74499732,"high":106515575.77179676,"low":106376752.07955904,"close":106395075.79651298},{"time":1788911880,"open":106395075.79651298,"high":106558996.6870275,"low":106393963.92938443,"close":106435762.06429167},{"time":1788911940,"open":106435762.06429167,"high":106544070.74741694,"low":106412071.54036304,"close":106430465.9168676},{"time":1788912000,"open":106409366.13319471,"high":106556864.30653483,"low":106392915.1469906,"close":106430525.00941584},{"time":1788912060,"open":106430525.00941584,"high":106570430.65249021,"low":106405672.69231696,"close":106453326.00367261},{"time":1788912120,"open":106453326.00367261,"high":106613842.95954743,"low":106453326.00367261,"close":106499375.57837127},{"time":1788912180,"open":106499375.57837127,"high":106646402.18984035,"low":106499375.57837127,"close":106533088.44391708},{"time":1788912240,"open":106533088.44391708,"high":106650472.09362696,"low":106518395.34238403,"close":106544475.7521316},{"time":1788912300,"open":106445940.8896043,"high":106583012.94196026,"low":106430800.77478372,"close":106468855.6414221},{"time":1788912360,"open":106468855.6414221,"high":106615542.06070343,"low":106454569.09208986,"close":106491114.50936757},{"time":1788912420,"open":106491114.50936757,"high":106645360.41955134,"low":106491114.50936757,"close":106538972.38003731},{"time":1788912480,"open":106538972.38003731,"high":106554670.82160816,"low":106509474.96360266,"close":106534826.84594822},{"time":1788912540,"open":106534826.84594822,"high":106557802.87493429,"low":106506438.8054104,"close":106535930.16972888},{"time":1788912600,"open":106527882.10875593,"high":106656277.97768262,"low":106501690.90988362,"close":106532833.25743873},{"time":1788912660,"open":106532833.25743873,"high":106764700.1823183,"low":106532833.25743873,"close":106618565.30614123},{"time":1788912720,"open":106618565.30614123,"high":106791805.73347722,"low":106618565.30614123,"close":106663993.30216216},{"time":1788912780,"open":106663993.30216216,"high":106778252.95789777,"low":106633252.99580902,"close":106657153.3845755},{"time":1788912840,"open":106657153.3845755,"high":106776897.68033981,"low":106650194.74825938,"close":106680671.41391362},{"time":1788912900,"open":106669778.41752023,"high":106757864.02339691,"low":106550350.41190036,"close":106611298.01231684},{"time":1788912960,"open":106611298.01231684,"high":106681976.22972706,"low":106536135.44619621,"close":106566798.11431439},{"time":1788913020,"open":106566798.11431439,"high":106702303.3173172,"low":106559731.35339619,"close":106586235.93335812},{"time":1788913080,"open":106586235.93335812,"high":106718564.98738931,"low":106580715.4039433,"close":106608826.49581632},{"time":1788913140,"open":106608826.49581632,"high":106748378.04918818,"low":106585324.94303596,"close":106609290.90086822},{"time":1788913200,"open":106620683.671479,"high":106822128.74681067,"low":106613425.61942382,"close":106665716.72101185},{"time":1788913260,"open":106665716.72101185,"high":106778759.65915544,"low":106607612.5950596,"close":106662208.06707102},{"time":1788913320,"open":106662208.06707102,"high":106716416.59565105,"low":106560901.97489798,"close":106596662.18108483},{"time":1788913380,"open":106596662.18108483,"high":106706929.60772647,"low":106556750.09285098,"close":106583567.62385228},{"time":1788913440,"open":106583567.62385228,"high":106701508.47176956,"low":106566942.58777672,"close":106589301.82147884},{"time":1788913500,"open":106592866.85174185,"high":106672549.35129614,"low":106549371.59998526,"close":106577727.41083255},{"time":1788913560,"open":106577727.41083255,"high":106657640.72879131,"low":106518702.84118433,"close":106550699.44139},{"time":1788913620,"open":106550699.44139,"high":106650864.08219822,"low":106497961.96396199,"close":106517587.90612417},{"time":1788913680,"open":106517587.90612417,"high":106658996.05810994,"low":106504166.34743164,"close":106532353.49776976},{"time":1788913740,"open":106532353.49776976,"high":106653574.74083546,"low":106523189.42483608,"close":106540872.44434774},{"time":1788913800,"open":106641097.0746055,"high":106762045.01765542,"low":106582915.56907515,"close":106651631.40521815},{"time":1788913860,"open":106651631.40521815,"high":106751192.1832741,"low":106573403.83028619,"close":106621371.68132886},{"time":1788913920,"open":106621371.68132886,"high":106724060.0973208,"low":106566987.21922474,"close":106584409.24103075},{"time":1788913980,"open":106584409.24103075,"high":106744409.16178578,"low":106570546.4757822,"close":106602624.14972737},{"time":1788914040,"open":106602624.14972737,"high":106766114.83054842,"low":106602624.14972737,"close":106634629.91779658},{"time":1788914100,"open":106668454.4199383,"high":106787767.72818875,"low":106631910.69273262,"close":106668379.1299276},{"time":1788914160,"open":106668379.1299276,"high":106742985.58597569,"low":106595338.14251511,"close":106617894.2705921},{"time":1788914220,"open":106617894.2705921,"high":106764698.13977598,"low":106597261.04525486,"close":106635914.19261898},{"time":1788914280,"open":106635914.19261898,"high":106789124.76280127,"low":106634732.17321324,"close":106663284.13983776},{"time":1788914340,"open":106663284.13983776,"high":106812194.35121407,"low":106663284.13983776,"close":106703656.59826474},{"time":1788914400,"open":106706671.05214617,"high":106842353.33035801,"low":106680084.69292258,"close":106712612.82548606},{"time":1788914460,"open":106712612.82548606,"high":106775856.75582242,"low":106665048.71083148,"close":106684519.52333994},{"time":1788914520,"open":106684519.52333994,"high":106815211.8713639,"low":106665879.49976991,"close":106701575.48408231},{"time":1788914580,"open":106701575.48408231,"high":106835567.96560948,"low":106674928.94026375,"close":106727310.07033311},{"time":1788914640,"open":106727310.07033311,"high":106869494.78935213,"low":106722940.05730806,"close":106760367.24361025},{"time":1788914700,"open":106754050.36565246,"high":106932378.07977626,"low":106738486.46740271,"close":106804118.08544974},{"time":1788914760,"open":106804118.08544974,"high":106903881.23405506,"low":106801036.42283638,"close":106824542.91909488},{"time":1788914820,"open":106824542.91909488,"high":106951375.9769237,"low":106800760.67111339,"close":106837433.56571059},{"time":1788914880,"open":106837433.56571059,"high":106967659.88876438,"low":106784904.36955932,"close":106843392.7363209},{"time":1788914940,"open":106843392.7363209,"high":106960874.92549744,"low":106773007.30705947,"close":106823005.25814462},{"time":1788915000,"open":106827223.80481918,"high":106992239.8416298,"low":106827223.80481918,"close":106869690.07360783},{"time":1788915060,"open":106869690.07360783,"high":106954242.5468432,"low":106847548.98118995,"close":106868876.94449818},{"time":1788915120,"open":106868876.94449818,"high":106950171.40811606,"low":106804612.74026556,"close":106845869.54105468},{"time":1788915180,"open":106845869.54105468,"high":106969170.05550937,"low":106797837.9993922,"close":106837420.84502044},{"time":1788915240,"open":106837420.84502044,"high":106996310.98035695,"low":106837420.84502044,"close":106868303.24339373},{"time":1788915300,"open":106861965.83691303,"high":106995393.84595063,"low":106836339.43247125,"close":106871127.65105441},{"time":1788915360,"open":106871127.65105441,"high":106902753.79296501,"low":106855226.16691512,"close":106877029.1053905},{"time":1788915420,"open":106877029.1053905,"high":106996750.8117187,"low":106855613.80210015,"close":106877205.12605925},{"time":1788915480,"open":106877205.12605925,"high":107010320.46939932,"low":106855802.63377066,"close":106886862.3883835},{"time":1788915540,"open":106886862.3883835,"high":106995393.84595063,"low":106843285.7491055,"close":106883180.46269083},{"time":1788915600,"open":106886732.25970483,"high":107001663.39360955,"low":106817248.72215325,"close":106859985.8217435},{"time":1788915660,"open":106859985.8217435,"high":106960953.06778225,"low":106812824.9902889,"close":106832241.64793015},{"time":1788915720,"open":106832241.64793015,"high":106994878.339305,"low":106767448.61335683,"close":106845138.00523196},{"time":1788915780,"open":106845138.00523196,"high":106973166.16553044,"low":106842262.6262142,"close":106864137.881397},{"time":1788915840,"open":106864137.881397,"high":106948739.97003406,"low":106782020.09435734,"close":106820332.17742427},{"time":1788915900,"open":106825920.24106142,"high":107015403.43427756,"low":106774940.31365462,"close":106834880.2593508},{"time":1788915960,"open":106834880.2593508,"high":106993690.12467983,"low":106834880.2593508,"close":106855903.2551907},{"time":1788916020,"open":106855903.2551907,"high":106961120.16028324,"low":106832512.88220553,"close":106863347.36661263},{"time":1788916080,"open":106863347.36661263,"high":106973333.89693196,"low":106838875.49728328,"close":106857103.235407},{"time":1788916140,"open":106857103.235407,"high":107016760.51612742,"low":106837694.66253917,"close":106855924.8150156},{"time":1788916200,"open":106852312.3160975,"high":107018570.72368857,"low":106852312.3160975,"close":106896852.92540354},{"time":1788916260,"open":106896852.92540354,"high":107060638.83878121,"low":106896852.92540354,"close":106949340.86501878},{"time":1788916320,"open":106949340.86501878,"high":107120348.4214933,"low":106929394.2929808,"close":106979902.77898183},{"time":1788916380,"open":106979902.77898183,"high":107080994.37834215,"low":106778041.07338136,"close":106886509.81852785},{"time":1788916440,"open":106886509.81852785,"high":106960218.1769472,"low":106818532.29757334,"close":106838008.98784384},{"time":1788916500,"open":106834436.82088172,"high":106943072.01789975,"low":106776236.54370394,"close":106834705.49989583},{"time":1788916560,"open":106834705.49989583,"high":106920003.17773804,"low":106672753.19252166,"close":106731455.4285909},{"time":1788916620,"open":106731455.4285909,"high":106837226.75127544,"low":106685721.93710552,"close":106727945.84035301},{"time":1788916680,"open":106727945.84035301,"high":106803301.98633173,"low":106695220.90881059,"close":106713888.93358594},{"time":1788916740,"open":106713888.93358594,"high":106826370.82649346,"low":106688128.20597705,"close":106707052.80383374},{"time":1788916800,"open":106728560.73138507,"high":106898121.57604378,"low":106711336.46865624,"close":106749845.700518},{"time":1788916860,"open":106749845.700518,"high":106900836.1042707,"low":106714332.19178708,"close":106761617.07005268},{"time":1788916920,"open":106761617.07005268,"high":106827543.84214391,"low":106697063.07479464,"close":106724430.81182353},{"time":1788916980,"open":106724430.81182353,"high":106880477.14256881,"low":106716551.80959406,"close":106748347.05792502},{"time":1788917040,"open":106748347.05792502,"high":106858760.91675346,"low":106738525.56072108,"close":106755474.13720186},{"time":1788917100,"open":106752541.5484066,"high":106862611.62480101,"low":106730222.54119037,"close":106753033.41518705},{"time":1788917160,"open":106753033.41518705,"high":106840895.99553363,"low":106730769.66666757,"close":106740649.26453659},{"time":1788917220,"open":106740649.26453659,"high":107014621.02967271,"low":106739102.62267973,"close":106826708.10506156},{"time":1788917280,"open":106826708.10506156,"high":106988833.71991768,"low":106826708.10506156,"close":106857737.27859782},{"time":1788917340,"open":106857737.27859782,"high":106975261.45162557,"low":106830747.85120745,"close":106859829.42231058},{"time":1788917400,"open":106838314.77194737,"high":106907587.13929127,"low":106759924.17702274,"close":106789963.54111134},{"time":1788917460,"open":106789963.54111134,"high":106918442.76786414,"low":106780344.50382607,"close":106809351.8279077},{"time":1788917520,"open":106809351.8279077,"high":106944224.88572474,"low":106784270.00918415,"close":106812606.59609522},{"time":1788917580,"open":106812606.59609522,"high":106937440.11786668,"low":106793354.17363696,"close":106823175.3003815},{"time":1788917640,"open":106823175.3003815,"high":106967293.0964421,"low":106816779.51373963,"close":106851222.12227255},{"time":1788917700,"open":106879271.44889526,"high":107007588.68070033,"low":106836937.47770187,"close":106893733.54279481},{"time":1788917760,"open":106893733.54279481,"high":107021161.77853142,"low":106862179.59319882,"close":106906354.33244732},{"time":1788917820,"open":106906354.33244732,"high":107122960.01226455,"low":106893094.02895017,"close":106963592.57480599},{"time":1788917880,"open":106963592.57480599,"high":107141962.34922807,"low":106962126.06446081,"close":107016811.40755448},{"time":1788917940,"open":107016811.40755448,"high":107093099.19703616,"low":106923245.45077798,"close":106968768.98413089},{"time":1788918000,"open":106942586.35396083,"high":107107595.46136975,"low":106934720.76595157,"close":106966273.33169672},{"time":1788918060,"open":106966273.33169672,"high":107056030.31424718,"low":106915996.22767568,"close":106946574.25428446},{"time":1788918120,"open":106946574.25428446,"high":107051959.38157961,"low":106908407.11012469,"close":106928978.77618822},{"time":1788918180,"open":106928978.77618822,"high":107079098.93269674,"low":106917692.27327134,"close":106955072.58838776},{"time":1788918240,"open":106955072.58838776,"high":107069600.08980575,"low":106933693.066989,"close":106956564.9583016},{"time":1788918300,"open":106934626.13557258,"high":107076128.76491834,"low":106933882.21277623,"close":106964807.93049794},{"time":1788918360,"open":106964807.93049794,"high":107081555.5617743,"low":106949440.47685216,"close":106972230.86445011},{"time":1788918420,"open":106972230.86445011,"high":107095122.55391419,"low":106941524.74897358,"close":106977660.0679083},{"time":1788918480,"open":106977660.0679083,"high":107097835.95234218,"low":106942362.82880323,"close":106979279.68194586},{"time":1788918540,"open":106979279.68194586,"high":107078842.16334632,"low":106944235.31868398,"close":106976985.49976318},{"time":1788918600,"open":106978321.93516631,"high":107097817.18133542,"low":106944142.03631145,"close":106977145.308579},{"time":1788918660,"open":106977145.308579,"high":107085606.73586953,"low":106967610.50662926,"close":107003768.35763985},{"time":1788918720,"open":107003768.35763985,"high":107061185.84493774,"low":106923327.75919807,"close":106954814.25937524},{"time":1788918780,"open":106954814.25937524,"high":107108670.91063844,"low":106933869.34114209,"close":106974592.85087243},{"time":1788918840,"open":106974592.85087243,"high":107110027.62680131,"low":106966215.71353637,"close":106997992.9791039},{"time":1788918900,"open":107000687.52380241,"high":107095087.23860314,"low":106937751.05036102,"close":106982735.86192426},{"time":1788918960,"open":106982735.86192426,"high":107111368.24255404,"low":106949965.73026767,"close":106984626.03826505},{"time":1788919020,"open":106984626.03826505,"high":107105941.24123707,"low":106971826.32921068,"close":107000086.00943339},{"time":1788919080,"open":107000086.00943339,"high":107112724.99288328,"low":106926681.82545234,"close":106972625.40367648},{"time":1788919140,"open":106972625.40367648,"high":107104584.49090783,"low":106892015.07469298,"close":106944790.32395719},{"time":1788919200,"open":106950105.04552798,"high":107120761.69563325,"low":106950105.04552798,"close":107010874.51184903},{"time":1788919260,"open":107010874.51184903,"high":107150611.68622608,"low":106977169.87368526,"close":107026724.7650099},{"time":1788919320,"open":107026724.7650099,"high":107146541.23296341,"low":106975946.19698043,"close":107035059.9798909},{"time":1788919380,"open":107035059.9798909,"high":107113977.60686216,"low":106913218.69178279,"close":106995835.4882729},{"time":1788919440,"open":106995835.4882729,"high":107135686.69092967,"low":106940162.26844823,"close":106977581.8290198},{"time":1788919500,"open":106982321.16204265,"high":107088871.66949578,"low":106937069.11033112,"close":106980483.32483156},{"time":1788919560,"open":106980483.32483156,"high":107121436.73823452,"low":106962513.59681799,"close":107010208.96280806},{"time":1788919620,"open":107010208.96280806,"high":107133648.63901155,"low":106975628.84179677,"close":107032119.03820659},{"time":1788919680,"open":107032119.03820659,"high":107140433.02833213,"low":106984506.56464514,"close":107037326.55392393},{"time":1788919740,"open":107037326.55392393,"high":107151288.05124503,"low":106982560.11702125,"close":107038423.3385535},{"time":1788919800,"open":107024900.51758444,"high":107145891.21003255,"low":106974677.77122213,"close":107041233.67778677},{"time":1788919860,"open":107041233.67778677,"high":107136394.2649427,"low":106935468.66374968,"close":107028160.02143936},{"time":1788919920,"open":107028160.02143936,"high":107028160.02143936,"low":106896925.8916122,"close":106918510.90170759},{"time":1788919980,"open":106918510.90170759,"high":106987156.55638807,"low":106861395.00687328,"close":106898890.38519472},{"time":1788920040,"open":106898890.38519472,"high":107044138.2269271,"low":106858920.66421673,"close":106897312.49952598},{"time":1788920100,"open":106934099.59389018,"high":107025331.74255787,"low":106848952.2626999,"close":106873934.18728822},{"time":1788920160,"open":106873934.18728822,"high":106972401.98263244,"low":106770736.04761575,"close":106830819.03959589},{"time":1788920220,"open":106830819.03959589,"high":106931686.7826898,"low":106752809.90144528,"close":106785688.58321218},{"time":1788920280,"open":106785688.58321218,"high":107000902.62259229,"low":106755816.09288637,"close":106811281.20250057},{"time":1788920340,"open":106811281.20250057,"high":106991402.40927234,"low":106811281.20250057,"close":106886811.1026196},{"time":1788920400,"open":106904737.52217166,"high":106969981.74275051,"low":106752701.09850384,"close":106834117.71646103},{"time":1788920460,"open":106834117.71646103,"high":106933331.9171423,"low":106750098.50586212,"close":106792506.14855683},{"time":1788920520,"open":106792506.14855683,"high":106980840.95033813,"low":106753711.03936721,"close":106819418.86244823},{"time":1788920580,"open":106819418.86244823,"high":107020205.57784322,"low":106760702.9961157,"close":106895015.71504524},{"time":1788920640,"open":106895015.71504524,"high":107070429.41293594,"low":106895015.71504524,"close":106953932.83151488},{"time":1788920700,"open":106956075.01784305,"high":107061714.5074934,"low":106751662.08141115,"close":106928974.05350418},{"time":1788920760,"open":106928974.05350418,"high":107038638.2291829,"low":106893782.7996847,"close":106919038.77664416},{"time":1788920820,"open":106919038.77664416,"high":107068501.64817296,"low":106902555.59486106,"close":106935439.6078756},{"time":1788920880,"open":106935439.6078756,"high":107049497.6542702,"low":106896005.37200344,"close":106928814.91891085},{"time":1788920940,"open":106928814.91891085,"high":107076646.21698843,"low":106926463.99824631,"close":106956361.98015806},{"time":1788921000,"open":106949987.39043556,"high":107049904.24983633,"low":106899070.89581062,"close":106943373.23372094},{"time":1788921060,"open":106943373.23372094,"high":107079765.88896924,"low":106929772.85780594,"close":106977500.13700618},{"time":1788921120,"open":106977500.13700618,"high":107072979.15280268,"low":106901048.70269345,"close":106953965.07574265},{"time":1788921180,"open":106953965.07574265,"high":107089267.31960244,"low":106896060.36228652,"close":106958804.67743017},{"time":1788921240,"open":106958804.67743017,"high":107024114.65240334,"low":106877628.19096358,"close":106911186.15870246},{"time":1788921300,"open":106888806.41129002,"high":106978641.19294818,"low":106823172.92942682,"close":106856349.59673667},{"time":1788921360,"open":106856349.59673667,"high":106963713.4988542,"low":106837402.087207,"close":106864407.56896676},{"time":1788921420,"open":106864407.56896676,"high":106977284.12984873,"low":106822447.59726138,"close":106860152.87690565},{"time":1788921480,"open":106860152.87690565,"high":106985426.50844544,"low":106832005.52498582,"close":106866959.15830371},{"time":1788921540,"open":106866959.15830371,"high":106962356.43575475,"low":106820455.4468981,"close":106849513.11263497},{"time":1788921600,"open":106870631.96548131,"high":106990284.24875093,"low":106840313.14665729,"close":106868908.87198687},{"time":1788921660,"open":106868908.87198687,"high":106973996.27286813,"low":106844121.14807042,"close":106876351.18359987},{"time":1788921720,"open":106876351.18359987,"high":107003857.56198658,"low":106845518.52014357,"close":106892329.55206774},{"time":1788921780,"open":106892329.55206774,"high":107020145.53786936,"low":106853477.33453895,"close":106898385.11353827},{"time":1788921840,"open":106898385.11353827,"high":107032361.51978146,"low":106868630.57271239,"close":106898839.93331379},{"time":1788921900,"open":106899328.96794504,"high":107032851.16523956,"low":106853946.54081751,"close":106909066.25688751},{"time":1788921960,"open":106909066.25688751,"high":106993488.37678236,"low":106858477.35016616,"close":106897269.43062453},{"time":1788922020,"open":106897269.43062453,"high":107043709.86550361,"low":106850828.93993661,"close":106898654.27594304},{"time":1788922080,"open":106898654.27594304,"high":107031493.82770655,"low":106881534.59823418,"close":106906122.77069911},{"time":1788922140,"open":106906122.77069911,"high":107021992.4649755,"low":106872635.81889547,"close":106896930.22762167},{"time":1788922200,"open":106883307.11048546,"high":106986638.77687857,"low":106860817.0576151,"close":106886068.21877739},{"time":1788922260,"open":106886068.21877739,"high":106967638.47315444,"low":106852104.32348844,"close":106865749.61374855},{"time":1788922320,"open":106865749.61374855,"high":107005639.08060269,"low":106849762.25312017,"close":106878716.0274781},{"time":1788922380,"open":106878716.0274781,"high":107035496.70074059,"low":106868855.72668786,"close":106896557.20936945},{"time":1788922440,"open":106896557.20936945,"high":106997496.09329236,"low":106861586.47527769,"close":106881125.0089307},{"time":1788922500,"open":106862735.34701446,"high":106954661.6501454,"low":106791647.0731975,"close":106833896.12106198},{"time":1788922560,"open":106833896.12106198,"high":106920738.374099,"low":106804032.49976614,"close":106823713.72445673},{"time":1788922620,"open":106823713.72445673,"high":106928879.96035014,"low":106798277.57496302,"close":106818366.35386808},{"time":1788922680,"open":106818366.35386808,"high":106932950.75347571,"low":106781788.39226948,"close":106827137.00717397},{"time":1788922740,"open":106827137.00717397,"high":106935664.61555941,"low":106771992.46312828,"close":106810080.45977606},{"time":1788922800,"open":106825803.74003017,"high":106918835.24375913,"low":106768074.90222085,"close":106797054.61488609},{"time":1788922860,"open":106797054.61488609,"high":106878121.3199772,"low":106726874.46843599,"close":106745678.18553188},{"time":1788922920,"open":106745678.18553188,"high":106856407.22729349,"low":106724861.95796125,"close":106736990.37563883},{"time":1788922980,"open":106736990.37563883,"high":106842835.91936617,"low":106717486.22585979,"close":106749141.28368875},{"time":1788923040,"open":106749141.28368875,"high":106890335.49711177,"low":106721470.32607356,"close":106756546.47261253},{"time":1788923100,"open":106743610.69962837,"high":106867884.7483714,"low":106707152.41380428,"close":106741393.23442179},{"time":1788923160,"open":106741393.23442179,"high":106893667.10898621,"low":106723675.3540297,"close":106773982.73228906},{"time":1788923220,"open":106773982.73228906,"high":106857029.01758622,"low":106698385.18892363,"close":106736222.58144638},{"time":1788923280,"open":106736222.58144638,"high":106813606.0944455,"low":106656951.27232303,"close":106724741.14887969},{"time":1788923340,"open":106724741.14887969,"high":106817676.99348994,"low":106642559.8879726,"close":106700356.21536943},{"time":1788923400,"open":106711383.33146736,"high":106835501.76721801,"low":106627017.12917559,"close":106689365.13200967},{"time":1788923460,"open":106689365.13200967,"high":106831430.4474601,"low":106609046.29346636,"close":106670853.55115438},{"time":1788923520,"open":106670853.55115438,"high":106820573.59477235,"low":106613106.26816614,"close":106683716.60419734},{"time":1788923580,"open":106683716.60419734,"high":106764932.22474763,"low":106621118.10376705,"close":106648721.09250122},{"time":1788923640,"open":106648721.09250122,"high":106758146.69181779,"low":106620186.98570666,"close":106654002.66697186},{"time":1788923700,"open":106647830.48171704,"high":106743826.31134066,"low":106597724.26107384,"close":106630061.48099488},{"time":1788923760,"open":106630061.48099488,"high":106732970.08695099,"low":106588202.42713426,"close":106619723.56621358},{"time":1788923820,"open":106619723.56621358,"high":106743826.31134066,"low":106569322.57216631,"close":106605788.89895286},{"time":1788923880,"open":106605788.89895286,"high":106780466.06865576,"low":106587094.48057473,"close":106632153.93538502},{"time":1788923940,"open":106632153.93538502,"high":106749254.42353548,"low":106582690.36974426,"close":106621725.63627662},{"time":1788924000,"open":106621602.74266207,"high":106768129.75371368,"low":106584791.29941247,"close":106629191.92464338},{"time":1788924060,"open":106629191.92464338,"high":106750488.40941416,"low":106585676.99460417,"close":106611094.77422974},{"time":1788924120,"open":106611094.77422974,"high":106730133.01214547,"low":106558075.18463816,"close":106595604.55360216},{"time":1788924180,"open":106595604.55360216,"high":106724704.90620714,"low":106572940.7133416,"close":106595364.32979639},{"time":1788924240,"open":106595364.32979639,"high":106746417.32996042,"low":106577112.07774907,"close":106605517.39935969},{"time":1788924300,"open":106604661.80209291,"high":106738775.52388878,"low":106583480.53954539,"close":106611165.72031076},{"time":1788924360,"open":106611165.72031076,"high":106715706.25880232,"low":106543948.13640699,"close":106589672.59163675},{"time":1788924420,"open":106589672.59163675,"high":106698065.05608915,"low":106534968.3385002,"close":106568077.59527615},{"time":1788924480,"open":106568077.59527615,"high":106714349.243209,"low":106537083.04670331,"close":106579703.31176044},{"time":1788924540,"open":106579703.31176044,"high":106707564.16524239,"low":106559888.95073621,"close":106594330.3186959}]},"pricing":{"KRW":"derived"},"outliers_excluded":11,"wicks_clipped":0}