{"as_of":"2026-09-08T15:39:46.195122+00:00","base":"BTC","window_minutes":1440,"series":{"NZD":[{"time":1788795540,"open":133958.63825930667,"high":134290.79343989436,"low":133837.29501585034,"close":133958.63825930667},{"time":1788795600,"open":133848.34125927393,"high":134142.84590138303,"low":133649.0764916247,"close":133824.10565668336},{"time":1788795660,"open":133824.10565668336,"high":134195.11913262,"low":133596.72382684008,"close":133765.33556937947},{"time":1788795720,"open":133765.33556937947,"high":134195.23843366472,"low":133579.858695151,"close":133742.1758556991},{"time":1788795780,"open":133742.1758556991,"high":134170.02921277698,"low":133692.21711865225,"close":133815.42184029616},{"time":1788795840,"open":133815.42184029616,"high":134153.03964315576,"low":133707.65214101007,"close":133805.91797613597},{"time":1788795900,"open":133782.53402874444,"high":134053.1553303726,"low":133619.72806104374,"close":133725.25920429008},{"time":1788795960,"open":133725.25920429008,"high":134049.75801026842,"low":133596.9603235051,"close":133726.26509789386},{"time":1788796020,"open":133726.26509789386,"high":134109.2111120914,"low":133650.8307611405,"close":133776.0333233926},{"time":1788796080,"open":133776.0333233926,"high":134158.47225360185,"low":133729.37126753456,"close":133873.60986808312},{"time":1788796140,"open":133873.60986808312,"high":134168.66421391437,"low":133809.693994175,"close":133904.36024811337},{"time":1788796200,"open":133965.13650583572,"high":134261.84962311795,"low":133865.32276552956,"close":133975.8545641104},{"time":1788796260,"open":133975.8545641104,"high":134243.15588171428,"low":133839.18233420025,"close":133961.8190009512},{"time":1788796320,"open":133961.8190009512,"high":134243.15588171428,"low":133859.0380692069,"close":133956.67975157732},{"time":1788796380,"open":133956.67975157732,"high":134180.27693335654,"low":133861.21361132222,"close":133962.43558647268},{"time":1788796440,"open":133962.43558647268,"high":134161.58319195287,"low":133859.07483599847,"close":133941.56620986765},{"time":1788796500,"open":133953.9374201477,"high":134248.75659564006,"low":133799.9067057725,"close":133957.84973027493},{"time":1788796560,"open":133957.84973027493,"high":134136.5837875869,"low":133746.11293060528,"close":133861.67758500815},{"time":1788796620,"open":133861.67758500815,"high":134155.27925559576,"low":133732.97529268274,"close":133849.478045492},{"time":1788796680,"open":133849.478045492,"high":134250.45618364087,"low":133815.3684552565,"close":133982.5664575512},{"time":1788796740,"open":133982.5664575512,"high":134230.0611276312,"low":133838.17395864177,"close":133932.1782852404},{"time":1788796800,"open":133944.00424066157,"high":134326.90028909707,"low":133865.32028285039,"close":134016.25198030472},{"time":1788796860,"open":134016.25198030472,"high":134311.60264645648,"low":133953.15033327983,"close":134045.6566180915},{"time":1788796920,"open":134045.6566180915,"high":134359.19531244948,"low":133961.6008376786,"close":134067.8741161824},{"time":1788796980,"open":134067.8741161824,"high":134382.99164544596,"low":134021.4305882817,"close":134106.99171854943},{"time":1788797040,"open":134106.99171854943,"high":134365.99426473418,"low":133942.84848532692,"close":134074.97568161873},{"time":1788797100,"open":134088.69012348016,"high":134345.74023597123,"low":133924.83678670914,"close":134000.69632662792},{"time":1788797160,"open":134000.69632662792,"high":134310.0420853094,"low":133978.9937312664,"close":134048.21758041464},{"time":1788797220,"open":134048.21758041464,"high":134284.54340626523,"low":133919.3178090558,"close":133974.4423343559},{"time":1788797280,"open":133974.4423343559,"high":134325.34129273592,"low":133974.4423343559,"close":134029.08088844904},{"time":1788797340,"open":134029.08088844904,"high":134366.13917920657,"low":134003.34265462332,"close":134085.63355316734},{"time":1788797400,"open":134082.0970825915,"high":134342.19690515535,"low":134024.11097483657,"close":134073.62197933544},{"time":1788797460,"open":134073.62197933544,"high":134306.49969602213,"low":134039.19327953513,"close":134068.0568281981},{"time":1788797520,"open":134068.0568281981,"high":134328.5979683427,"low":134039.51881573576,"close":134089.32391439067},{"time":1788797580,"open":134089.32391439067,"high":134331.99770254586,"low":134066.0132242344,"close":134111.32878278408},{"time":1788797640,"open":134111.32878278408,"high":134331.99770254586,"low":134072.23551492905,"close":134136.38098614727},{"time":1788797700,"open":134139.91972735853,"high":134301.54336551385,"low":134026.7846136931,"close":134081.83310862066},{"time":1788797760,"open":134081.83310862066,"high":134269.24503852258,"low":133943.89889100374,"close":134011.90877339215},{"time":1788797820,"open":134011.90877339215,"high":134296.44362967313,"low":133977.52301680803,"close":134020.52042905026},{"time":1788797880,"open":134020.52042905026,"high":134310.0429252484,"low":133995.8912701282,"close":134091.5553569464},{"time":1788797940,"open":134091.5553569464,"high":134311.7428371953,"low":134035.2173379524,"close":134080.59468431244},{"time":1788798000,"open":134083.51583445314,"high":134306.16927834044,"low":134030.94753814145,"close":134069.31932553678},{"time":1788798060,"open":134069.31932553678,"high":134285.76989055547,"low":134002.16260129432,"close":134047.66932273976},{"time":1788798120,"open":134047.66932273976,"high":134261.97060480632,"low":133955.71713880455,"close":134007.0962584778},{"time":1788798180,"open":134007.0962584778,"high":134307.86922732255,"low":133967.25044978285,"close":134035.83527828616},{"time":1788798240,"open":134035.83527828616,"high":134238.1713190572,"low":133944.242933954,"close":133994.5139356863},{"time":1788798300,"open":134044.17739291405,"high":134269.2187154423,"low":133977.3225298005,"close":134020.05679872682},{"time":1788798360,"open":134020.05679872682,"high":134327.03840306593,"low":133968.40328768504,"close":134032.3825666458},{"time":1788798420,"open":134032.3825666458,"high":134264.11697829902,"low":133954.74684878867,"close":133995.56660528277},{"time":1788798480,"open":133995.56660528277,"high":134318.53550782715,"low":133968.03212472453,"close":134036.61115224927},{"time":1788798540,"open":134036.61115224927,"high":134291.3262430631,"low":133975.4203566845,"close":134023.96270400903},{"time":1788798600,"open":133978.80128791806,"high":134264.77480088346,"low":133953.2797369701,"close":134002.53587049976},{"time":1788798660,"open":134002.53587049976,"high":134261.37478885998,"low":133968.24124087603,"close":134012.5906028096},{"time":1788798720,"open":134012.5906028096,"high":134431.37539003356,"low":134012.5906028096,"close":134143.64686253888},{"time":1788798780,"open":134143.64686253888,"high":134370.17517361106,"low":134075.98521859065,"close":134126.05349254727},{"time":1788798840,"open":134126.05349254727,"high":134434.77540205704,"low":134073.92196778272,"close":134153.4346548418},{"time":1788798900,"open":134164.80311401543,"high":134521.51633067577,"low":134119.083328586,"close":134194.10006044563},{"time":1788798960,"open":134194.10006044563,"high":134454.66845303873,"low":134174.30076584636,"close":134227.33244709822},{"time":1788799020,"open":134227.33244709822,"high":134577.07925836748,"low":134208.24165853235,"close":134291.34769568546},{"time":1788799080,"open":134291.34769568546,"high":134549.87685718332,"low":134251.32893421565,"close":134300.72546761352},{"time":1788799140,"open":134300.72546761352,"high":134575.37910829348,"low":134279.46270943148,"close":134324.70016082088},{"time":1788799200,"open":134315.9250091661,"high":134500.28605904372,"low":134255.15238537194,"close":134296.28739588364},{"time":1788799260,"open":134296.28739588364,"high":134558.08738527365,"low":134256.34411411325,"close":134309.18314884056},{"time":1788799320,"open":134309.18314884056,"high":134549.58719023986,"low":134145.52059685322,"close":134318.32705841665},{"time":1788799380,"open":134318.32705841665,"high":134537.6869171925,"low":134261.28833280323,"close":134316.39638453798},{"time":1788799440,"open":134316.39638453798,"high":134490.08582500316,"low":134240.35953377443,"close":134294.30517007454},{"time":1788799500,"open":134273.5338561946,"high":134527.07661580225,"low":134221.20807318523,"close":134276.71345741407},{"time":1788799560,"open":134276.71345741407,"high":134479.48288607868,"low":134210.68999985073,"close":134259.0685089828},{"time":1788799620,"open":134259.0685089828,"high":134440.3880366629,"low":134194.54518439487,"close":134229.9001476463},{"time":1788799680,"open":134229.9001476463,"high":134445.48736484756,"low":134178.48912735426,"close":134222.3995929181},{"time":1788799740,"open":134222.3995929181,"high":134408.09229149332,"low":134206.50445973367,"close":134231.1479097409},{"time":1788799800,"open":134227.51306300636,"high":134472.44185461197,"low":134182.329395058,"close":134219.7767107513},{"time":1788799860,"open":134219.7767107513,"high":134470.74212457868,"low":134177.64061978238,"close":134218.7305456346},{"time":1788799920,"open":134218.7305456346,"high":134479.24077474518,"low":134218.7305456346,"close":134267.64385727496},{"time":1788799980,"open":134267.64385727496,"high":134491.13888497828,"low":134229.49250703256,"close":134273.24508783818},{"time":1788800040,"open":134273.24508783818,"high":134508.1361853113,"low":134224.3054397282,"close":134255.91302782224},{"time":1788800100,"open":134279.6070391076,"high":134508.07428981425,"low":134239.49575584062,"close":134283.82664382347},{"time":1788800160,"open":134283.82664382347,"high":134485.97389970583,"low":134234.00752342772,"close":134270.55601253855},{"time":1788800220,"open":134270.55601253855,"high":134514.8744098476,"low":134228.51080342612,"close":134288.92636659203},{"time":1788800280,"open":134288.92636659203,"high":134535.27476994766,"low":134206.76814186655,"close":134272.156043352},{"time":1788800340,"open":134272.156043352,"high":134528.4746499143,"low":134220.15846132176,"close":134290.72478695028},{"time":1788800400,"open":134261.41151995538,"high":134505.90812205878,"low":134248.2716988628,"close":134279.0401638271},{"time":1788800460,"open":134279.0401638271,"high":134487.21187391513,"low":134222.57307123503,"close":134277.25366102284},{"time":1788800520,"open":134277.25366102284,"high":134482.1128971487,"low":134228.73469668953,"close":134270.83413893444},{"time":1788800580,"open":134270.83413893444,"high":134529.70334696886,"low":134241.41254635405,"close":134277.1395347411},{"time":1788800640,"open":134277.1395347411,"high":134480.41323822655,"low":134247.29716445677,"close":134281.48923589246},{"time":1788800700,"open":134308.82599069885,"high":134611.49079063258,"low":134279.19247986807,"close":134345.65157932442},{"time":1788800760,"open":134345.65157932442,"high":134614.89080050314,"low":134284.5583626916,"close":134367.42477221327},{"time":1788800820,"open":134367.42477221327,"high":134626.79083505014,"low":134330.50673281885,"close":134397.81456121692},{"time":1788800880,"open":134397.81456121692,"high":134664.1909436264,"low":134359.58067104375,"close":134395.08967224942},{"time":1788800940,"open":134395.08967224942,"high":134645.49088933825,"low":134367.79198052827,"close":134422.3826547527},{"time":1788801000,"open":134432.43509011428,"high":134689.56265059707,"low":134386.4856480398,"close":134438.79608050082},{"time":1788801060,"open":134438.79608050082,"high":134803.88711977703,"low":134426.49511342938,"close":134459.63266726365},{"time":1788801120,"open":134459.63266726365,"high":134687.86251853127,"low":134425.75315794352,"close":134469.9525408426},{"time":1788801180,"open":134469.9525408426,"high":134721.8651598477,"low":134425.75315794352,"close":134485.42654630292},{"time":1788801240,"open":134485.42654630292,"high":134796.67097074384,"low":134485.42654630292,"close":134534.16243925897},{"time":1788801300,"open":134528.2255472566,"high":134724.42026986592,"low":134440.0314199612,"close":134498.1318501127},{"time":1788801360,"open":134498.1318501127,"high":134736.32066914777,"low":134457.9956118334,"close":134503.57775161992},{"time":1788801420,"open":134503.57775161992,"high":134727.82038394644,"low":134475.8608853002,"close":134518.24698598744},{"time":1788801480,"open":134518.24698598744,"high":134736.32066914777,"low":134490.27801463308,"close":134521.71763449864},{"time":1788801540,"open":134521.71763449864,"high":134719.3200987451,"low":134472.51398961816,"close":134506.48056443944},{"time":1788801600,"open":134481.2346249669,"high":134719.53028002786,"low":134469.88306364763,"close":134508.7172858029},{"time":1788801660,"open":134508.7172858029,"high":134746.72608724824,"low":134397.0621013479,"close":134477.62043838375},{"time":1788801720,"open":134477.62043838375,"high":134704.23263846638,"low":134407.41807465698,"close":134462.3543752901},{"time":1788801780,"open":134462.3543752901,"high":134688.93499690492,"low":134417.62594881843,"close":134472.81372917737},{"time":1788801840,"open":134472.81372917737,"high":134648.14128607436,"low":134386.25464684982,"close":134430.94650433815},{"time":1788801900,"open":134424.1572119247,"high":134671.93476240934,"low":134366.82405805326,"close":134418.4202050573},{"time":1788801960,"open":134418.4202050573,"high":134637.94172025312,"low":134379.6508107069,"close":134415.11274396107},{"time":1788802020,"open":134415.11274396107,"high":134643.04067657655,"low":134378.67961898548,"close":134429.36687327013},{"time":1788802080,"open":134429.36687327013,"high":134704.22815245774,"low":134388.961164845,"close":134465.67836353023},{"time":1788802140,"open":134465.67836353023,"high":134709.32710878117,"low":134411.93082375365,"close":134468.49580972132},{"time":1788802200,"open":134500.84292230423,"high":134683.93008169736,"low":134449.15350848928,"close":134486.11606830725},{"time":1788802260,"open":134486.11606830725,"high":134663.52935007925,"low":134449.28799654281,"close":134485.23083861748},{"time":1788802320,"open":134485.23083861748,"high":134675.42977685647,"low":134429.18760323152,"close":134474.02370872223},{"time":1788802380,"open":134474.02370872223,"high":134685.63014266553,"low":134419.70326817702,"close":134472.06688494637},{"time":1788802440,"open":134472.06688494637,"high":134639.72849652483,"low":134385.01846116557,"close":134433.03518124018},{"time":1788802500,"open":134378.71849769968,"high":134570.03393342477,"low":134344.20269182196,"close":134372.37210906416},{"time":1788802560,"open":134372.37210906416,"high":134639.7082703353,"low":134308.5378054067,"close":134375.3871485534},{"time":1788802620,"open":134375.3871485534,"high":134629.51202590938,"low":134375.3871485534,"close":134420.9182559283},{"time":1788802680,"open":134420.9182559283,"high":134687.29074432296,"low":134388.9435389466,"close":134439.15921261607},{"time":1788802740,"open":134439.15921261607,"high":134690.68949246494,"low":134398.15749062644,"close":134460.2676880004},{"time":1788802800,"open":134433.11768511627,"high":134678.7842416022,"low":134371.97561862835,"close":134426.26092559376},{"time":1788802860,"open":134426.26092559376,"high":134688.9784272187,"low":134406.07730632467,"close":134444.60034298178},{"time":1788802920,"open":134444.60034298178,"high":134707.66776751564,"low":134404.9732096521,"close":134472.17804410864},{"time":1788802980,"open":134472.17804410864,"high":134692.37648909088,"low":134410.62902998546,"close":134468.76629757637},{"time":1788803040,"open":134468.76629757637,"high":134661.79393224136,"low":134421.3178088193,"close":134440.72246144},{"time":1788803100,"open":134438.5089486929,"high":134690.15883296085,"low":134414.3983802955,"close":134459.05859036843},{"time":1788803160,"open":134459.05859036843,"high":134679.96481518753,"low":134427.53023597572,"close":134473.49320807465},{"time":1788803220,"open":134473.49320807465,"high":134708.84786554525,"low":134429.92132896767,"close":134474.4392959154},{"time":1788803280,"open":134474.4392959154,"high":134656.17877371644,"low":134410.48317386294,"close":134455.3707691501},{"time":1788803340,"open":134455.3707691501,"high":134703.7508566586,"low":134409.77340595747,"close":134453.00367002704},{"time":1788803400,"open":134475.2416218061,"high":134768.51238020102,"low":134475.2416218061,"close":134535.01883310403},{"time":1788803460,"open":134535.01883310403,"high":134810.9944794521,"low":134485.90051491617,"close":134559.66048251346},{"time":1788803520,"open":134559.66048251346,"high":134800.79877563185,"low":134503.93386606523,"close":134568.58018155146},{"time":1788803580,"open":134568.58018155146,"high":134766.813096231,"low":134503.97978090358,"close":134537.67496188974},{"time":1788803640,"open":134537.67496188974,"high":134778.7080840213,"low":134477.50798822477,"close":134552.29530534107},{"time":1788803700,"open":134581.83493258466,"high":134757.30770702224,"low":134493.47581217217,"close":134530.75779020297},{"time":1788803760,"open":134530.75779020297,"high":134764.10633514644,"low":134519.98894635413,"close":134552.0609853904},{"time":1788803820,"open":134552.0609853904,"high":134747.1097648359,"low":134508.9996580701,"close":134533.6870500175},{"time":1788803880,"open":134533.6870500175,"high":134794.70016170538,"low":134492.69250984906,"close":134527.29496010553},{"time":1788803940,"open":134527.29496010553,"high":134774.30427733276,"low":134527.29496010553,"close":134554.26668806386},{"time":1788804000,"open":134516.9748240707,"high":134804.9188684471,"low":134488.89366021127,"close":134564.1906030128},{"time":1788804060,"open":134564.1906030128,"high":134764.1384051857,"low":134514.43591348364,"close":134552.2086544914},{"time":1788804120,"open":134552.2086544914,"high":134728.45549983197,"low":134463.12632780915,"close":134525.03271354912},{"time":1788804180,"open":134525.03271354912,"high":134702.9677102936,"low":134455.54370015612,"close":134494.7332658414},{"time":1788804240,"open":134494.7332658414,"high":134708.0652682013,"low":132699.3287492706,"close":134443.07603895225},{"time":1788804300,"open":134451.473970868,"high":134714.780460453,"low":134451.473970868,"close":134500.98495012184},{"time":1788804360,"open":134500.98495012184,"high":134758.9620552658,"low":134448.41635225626,"close":134515.05026100762},{"time":1788804420,"open":134515.05026100762,"high":134809.94081851127,"low":134472.92718217708,"close":134530.82082506706},{"time":1788804480,"open":134530.82082506706,"high":134738.57054996758,"low":134425.3085447365,"close":134494.99737294015},{"time":1788804540,"open":134494.99737294015,"high":134743.66842629213,"low":134433.9166107378,"close":134483.8559620434},{"time":1788804600,"open":134476.33571528364,"high":134736.13365099413,"low":134440.81242131835,"close":134500.3952129829},{"time":1788804660,"open":134500.3952129829,"high":134746.3288335036,"low":134456.5239976766,"close":134515.7123824352},{"time":1788804720,"open":134515.7123824352,"high":134763.32080435273,"low":134501.23816376718,"close":134553.0557741782},{"time":1788804780,"open":134553.0557741782,"high":134763.32080435273,"low":134438.10087577152,"close":134518.79891139377},{"time":1788804840,"open":134518.79891139377,"high":134708.94649763554,"low":134457.32339552854,"close":134505.78814569814},{"time":1788804900,"open":134530.71675785707,"high":134756.00641819017,"low":134501.61944009972,"close":134517.02259161678},{"time":1788804960,"open":134517.02259161678,"high":134750.90788217404,"low":134504.83880185828,"close":134543.9273380096},{"time":1788805020,"open":134543.9273380096,"high":134747.5088581633,"low":134478.81652244666,"close":134542.27317519404},{"time":1788805080,"open":134542.27317519404,"high":134739.01129813644,"low":134483.25968600018,"close":134533.9798633601},{"time":1788805140,"open":134533.9798633601,"high":134788.2971462923,"low":134484.7510995689,"close":134559.8803752743},{"time":1788805200,"open":134557.4255815647,"high":134755.24752752815,"low":134514.05184468857,"close":134569.24042235792},{"time":1788805260,"open":134569.24042235792,"high":134755.24752752815,"low":134516.89009861156,"close":134551.50026232484},{"time":1788805320,"open":134551.50026232484,"high":134755.24752752815,"low":134465.38398016946,"close":134537.41393290073},{"time":1788805380,"open":134537.41393290073,"high":134694.06621149386,"low":134407.7132652522,"close":134496.04324913438},{"time":1788805440,"open":134496.04324913438,"high":134666.87451547862,"low":134419.74853778732,"close":134480.70610120855},{"time":1788805500,"open":134455.78380171052,"high":134714.9818548889,"low":134412.6471222192,"close":134475.70206360638},{"time":1788805560,"open":134475.70206360638,"high":134687.7951981065,"low":134421.82067349873,"close":134466.78687237503},{"time":1788805620,"open":134466.78687237503,"high":134667.40520551972,"low":134381.53349408315,"close":134445.6896203884},{"time":1788805680,"open":134445.6896203884,"high":134638.51938268842,"low":134389.6500080524,"close":134440.93477333954},{"time":1788805740,"open":134440.93477333954,"high":134640.21854873732,"low":134399.11262012023,"close":134443.30281168706},{"time":1788805800,"open":134468.22151239304,"high":134668.5727092093,"low":134402.3735702393,"close":134473.20119129613},{"time":1788805860,"open":134473.20119129613,"high":134651.57789936222,"low":134408.32361046868,"close":134450.0804959956},{"time":1788805920,"open":134450.0804959956,"high":134651.57789936222,"low":134374.2632728174,"close":134429.5785366675},{"time":1788805980,"open":134429.5785366675,"high":134607.3913937598,"low":134358.08903523395,"close":134414.60149419596},{"time":1788806040,"open":134414.60149419596,"high":134637.98205148455,"low":134340.75234307567,"close":134364.44989681293},{"time":1788806100,"open":134357.41877971689,"high":134681.9183823985,"low":134357.41877971689,"close":134425.31649550085},{"time":1788806160,"open":134425.31649550085,"high":134687.01655855772,"low":134394.71442769942,"close":134448.20754563634},{"time":1788806220,"open":134448.20754563634,"high":134641.13297312468,"low":134370.26494702362,"close":134422.122305615},{"time":1788806280,"open":134422.122305615,"high":134605.4457400101,"low":134360.4827270738,"close":134405.60422130104},{"time":1788806340,"open":134405.60422130104,"high":134613.94270027548,"low":134351.11901483938,"close":134410.12839782066},{"time":1788806400,"open":134437.88075681697,"high":134633.23842719494,"low":134396.20062325752,"close":134443.90814851018},{"time":1788806460,"open":134443.90814851018,"high":134636.63791306573,"low":134393.26911599454,"close":134451.60344656004},{"time":1788806520,"open":134451.60344656004,"high":134731.82351744815,"low":134407.25016902594,"close":134475.6970959797},{"time":1788806580,"open":134475.6970959797,"high":134709.72685928794,"low":134409.53991355316,"close":134483.648922803},{"time":1788806640,"open":134483.648922803,"high":134736.92274625436,"low":134430.0337640322,"close":134503.4404718788},{"time":1788806700,"open":134510.96135788612,"high":134718.9591179702,"low":134469.91204263878,"close":134530.54953366498},{"time":1788806760,"open":134530.54953366498,"high":134712.1597660577,"low":134461.31145234004,"close":134521.65435958147},{"time":1788806820,"open":134521.65435958147,"high":134720.6589559483,"low":134449.64503407938,"close":134523.5846847092},{"time":1788806880,"open":134523.5846847092,"high":134763.15490540132,"low":134452.6615282698,"close":134530.91381602074},{"time":1788806940,"open":134530.91381602074,"high":134846.44696632924,"low":134473.39567297298,"close":134587.53303937375},{"time":1788807000,"open":134589.82815233004,"high":134847.0466275635,"low":134559.91105139267,"close":134627.9268292752},{"time":1788807060,"open":134627.9268292752,"high":134840.2471597021,"low":134534.51997503857,"close":134590.45029803086},{"time":1788807120,"open":134590.45029803086,"high":134954.2383838155,"low":134580.23400370622,"close":134638.33840307605},{"time":1788807180,"open":134638.33840307605,"high":134853.8460954249,"low":134566.35552515087,"close":134641.34701570056},{"time":1788807240,"open":134641.34701570056,"high":134830.04795790996,"low":134600.96431727742,"close":134640.3615071576},{"time":1788807300,"open":134652.25142056093,"high":134841.95462227453,"low":134606.4762147383,"close":134667.26198128087},{"time":1788807360,"open":134667.26198128087,"high":134830.05450272592,"low":134516.27938689498,"close":134638.86723947286},{"time":1788807420,"open":134638.86723947286,"high":134790.95410992336,"low":134501.571269418,"close":134562.7974158185},{"time":1788807480,"open":134562.7974158185,"high":134841.95462227453,"low":134536.4413382608,"close":134622.64217967523},{"time":1788807540,"open":134622.64217967523,"high":134811.35431486383,"low":134550.65698584128,"close":134599.8665216953},{"time":1788807600,"open":134558.7695363158,"high":134768.49325851505,"low":134512.48707497315,"close":134577.54135046242},{"time":1788807660,"open":134577.54135046242,"high":134734.50329817293,"low":134493.42864061758,"close":134563.22717719415},{"time":1788807720,"open":134563.22717719415,"high":134756.5967723953,"low":134487.39980486917,"close":134537.6559079872},{"time":1788807780,"open":134537.6559079872,"high":134717.50831800187,"low":134349.04015291305,"close":134498.14184146418},{"time":1788807840,"open":134498.14184146418,"high":134770.19275653217,"low":134465.09255831793,"close":134527.38137808334},{"time":1788807900,"open":134532.36218166002,"high":134763.28562348816,"low":134492.34414038388,"close":134549.70369715488},{"time":1788807960,"open":134549.70369715488,"high":134756.48737972777,"low":134505.16844521192,"close":134555.1968167383},{"time":1788808020,"open":134555.1968167383,"high":134741.19133126683,"low":134490.77001177636,"close":134554.5240779839},{"time":1788808080,"open":134554.5240779839,"high":134739.49177032674,"low":134479.88657969766,"close":134530.19931871453},{"time":1788808140,"open":134530.19931871453,"high":134730.99396562623,"low":134451.48664610693,"close":134513.24485563437},{"time":1788808200,"open":134524.73209587697,"high":134762.8962742962,"low":134473.65533475947,"close":134536.9906516421},{"time":1788808260,"open":134536.9906516421,"high":134717.00421013095,"low":134483.8147098392,"close":134529.8586624977},{"time":1788808320,"open":134529.8586624977,"high":134713.60479797056,"low":134495.54586992806,"close":134529.71324217765},{"time":1788808380,"open":134529.71324217765,"high":134723.8030344517,"low":134486.48605712957,"close":134530.3347038312},{"time":1788808440,"open":134530.3347038312,"high":134718.70391621112,"low":134498.40557983404,"close":134537.98222759613},{"time":1788808500,"open":134524.20446943675,"high":134706.60718273197,"low":134485.05036810218,"close":134530.86124942038},{"time":1788808560,"open":134530.86124942038,"high":134754.19407920208,"low":134497.9578085454,"close":134541.35571615095},{"time":1788808620,"open":134541.35571615095,"high":134743.99688710133,"low":134484.8042192096,"close":134536.07030461874},{"time":1788808680,"open":134536.07030461874,"high":134743.99688710133,"low":134505.6929144192,"close":134552.99261381748},{"time":1788808740,"open":134552.99261381748,"high":134745.69641911812,"low":134500.70826940567,"close":134544.40661235224},{"time":1788808800,"open":134600.93337590876,"high":134805.70824358982,"low":134552.84145608963,"close":134598.83107640434},{"time":1788808860,"open":134598.83107640434,"high":134849.91464086465,"low":134561.38511789747,"close":134616.0623751561},{"time":1788808920,"open":134616.0623751561,"high":134889.0202999924,"low":134604.90496258094,"close":134668.17208024274},{"time":1788808980,"open":134668.17208024274,"high":134882.21931579628,"low":134635.15490709877,"close":134693.17319386228},{"time":1788809040,"open":134693.17319386228,"high":134933.22669726724,"low":134640.13397677886,"close":134694.9504009966},{"time":1788809100,"open":134704.693099597,"high":134919.18146434147,"low":134640.92689572592,"close":134706.53380862897},{"time":1788809160,"open":134706.53380862897,"high":134880.07297663958,"low":134642.52650569085,"close":134681.5482441032},{"time":1788809220,"open":134681.5482441032,"high":134919.18146434147,"low":134647.97359151713,"close":134696.96369638076},{"time":1788809280,"open":134696.96369638076,"high":134905.57851209733,"low":134647.3370548927,"close":134700.21043189935},{"time":1788809340,"open":134700.21043189935,"high":134905.57851209733,"low":134638.74776724447,"close":134696.7271336662},{"time":1788809400,"open":134644.20077343617,"high":134893.76365104894,"low":134615.96972736935,"close":134663.24952949514},{"time":1788809460,"open":134663.24952949514,"high":134914.16012250053,"low":134618.85022453236,"close":134671.85546244192},{"time":1788809520,"open":134671.85546244192,"high":135124.92366083362,"low":134640.6758455566,"close":134801.312245959},{"time":1788809580,"open":134801.312245959,"high":135038.23865716436,"low":134745.2235767345,"close":134800.62128266564},{"time":1788809640,"open":134800.62128266564,"high":135188.7935281472,"low":134754.6601519154,"close":134830.9297917558},{"time":1788809700,"open":134904.3898493212,"high":135252.9641195572,"low":134868.4921044944,"close":134972.7018222385},{"time":1788809760,"open":134972.7018222385,"high":135234.25716748423,"low":134923.71943312112,"close":134998.3167559016},{"time":1788809820,"open":134998.3167559016,"high":135200.24452735155,"low":134910.38008890985,"close":134978.31845060328},{"time":1788809880,"open":134978.31845060328,"high":135157.72872718572,"low":134911.53235998994,"close":134962.17479881196},{"time":1788809940,"open":134962.17479881196,"high":135178.13631126532,"low":134907.19551090483,"close":134953.7095856476},{"time":1788810000,"open":134878.1637666053,"high":135039.57669992407,"low":134820.03019792764,"close":134854.8807002966},{"time":1788810060,"open":134854.8807002966,"high":135056.57350001216,"low":134774.56051355504,"close":134840.70502314976},{"time":1788810120,"open":134840.70502314976,"high":135039.57669992407,"low":134788.3290966293,"close":134828.20817264996},{"time":1788810180,"open":134828.20817264996,"high":135022.57989983595,"low":134800.06658889703,"close":134840.49928807124},{"time":1788810240,"open":134840.49928807124,"high":135022.57989983595,"low":134803.40954408504,"close":134834.24118605797},{"time":1788810300,"open":134805.68932409736,"high":135021.17727764064,"low":134766.92176927396,"close":134810.8087671211},{"time":1788810360,"open":134810.8087671211,"high":135053.46435940004,"low":134750.32480208785,"close":134820.4562459541},{"time":1788810420,"open":134820.4562459541,"high":134993.98815615903,"low":134766.83604431554,"close":134802.86746656956},{"time":1788810480,"open":134802.86746656956,"high":134993.98815615903,"low":134766.73545802064,"close":134801.7720412984},{"time":1788810540,"open":134801.7720412984,"high":135055.16367949263,"low":134754.08899612096,"close":134814.7999015657},{"time":1788810600,"open":134839.78335330985,"high":135097.18802474302,"low":134822.03536030604,"close":134873.04806017628},{"time":1788810660,"open":134873.04806017628,"high":135086.99021471172,"low":134827.21942030004,"close":134875.45294988697},{"time":1788810720,"open":134875.45294988697,"high":135100.58729475347,"low":134835.89564865947,"close":134881.4009891302},{"time":1788810780,"open":134881.4009891302,"high":135103.98656476388,"low":134838.4082275989,"close":134883.1467715816},{"time":1788810840,"open":134883.1467715816,"high":135100.58729475347,"low":134818.04266442702,"close":134868.88591909021},{"time":1788810900,"open":134879.0473503651,"high":135054.67400210432,"low":134809.2360391832,"close":134884.25964660794},{"time":1788810960,"open":134884.25964660794,"high":135061.47305434785,"low":134814.97977053194,"close":134850.09742526096},{"time":1788811020,"open":134850.09742526096,"high":135066.57234353048,"low":134824.35252153358,"close":134865.44249450898},{"time":1788811080,"open":134865.44249450898,"high":135037.67637149556,"low":134803.65907121653,"close":134843.37127783304},{"time":1788811140,"open":134843.37127783304,"high":135098.86784168717,"low":134804.04940866673,"close":134859.07676623028},{"time":1788811200,"open":134829.31626617472,"high":135096.24463224967,"low":134802.87467206645,"close":134853.27252501243},{"time":1788811260,"open":134853.27252501243,"high":135050.3611573378,"low":134791.05045574158,"close":134850.12545616983},{"time":1788811320,"open":134850.12545616983,"high":135023.1709499826,"low":134780.44857693804,"close":134827.0744651509},{"time":1788811380,"open":134827.0744651509,"high":135026.569725902,"low":134755.82904264043,"close":134811.22300831176},{"time":1788811440,"open":134811.22300831176,"high":134999.37951854678,"low":134741.61485068203,"close":134793.6127480551},{"time":1788811500,"open":134827.64137004776,"high":134977.36612631602,"low":134686.06133775355,"close":134763.37998177845},{"time":1788811560,"open":134763.37998177845,"high":134931.47106812958,"low":134664.39391652582,"close":134712.6495966125},{"time":1788811620,"open":134712.6495966125,"high":134856.67912145538,"low":134622.81812118602,"close":134665.39823649393},{"time":1788811680,"open":134665.39823649393,"high":134931.47106812958,"low":134596.09831980008,"close":134669.69065015003},{"time":1788811740,"open":134669.69065015003,"high":134904.27399661168,"low":134647.1936780888,"close":134700.32061179934},{"time":1788811800,"open":134676.54759302826,"high":134856.6717448614,"low":134593.27945288556,"close":134635.05643716402},{"time":1788811860,"open":134635.05643716402,"high":134849.87367697258,"low":134626.5008300514,"close":134660.62099940237},{"time":1788811920,"open":134660.62099940237,"high":134826.08043936163,"low":134562.35072319375,"close":134627.65493940603},{"time":1788811980,"open":134627.65493940603,"high":134844.77512605593,"low":134590.8474759622,"close":134627.13610796485},{"time":1788812040,"open":134627.13610796485,"high":134854.9722278892,"low":134574.32296276535,"close":134608.9765602047},{"time":1788812100,"open":134594.72018008828,"high":134818.59841377294,"low":134565.20870362953,"close":134615.7682317096},{"time":1788812160,"open":134615.7682317096,"high":134825.39576168128,"low":134564.26918184228,"close":134605.74128079135},{"time":1788812220,"open":134605.74128079135,"high":134825.39576168128,"low":134594.15957510375,"close":134622.38172275093},{"time":1788812280,"open":134622.38172275093,"high":134845.78780540626,"low":134600.88400434874,"close":134629.68079340507},{"time":1788812340,"open":134629.68079340507,"high":134859.38250122292,"low":134629.68079340507,"close":134661.10095524098},{"time":1788812400,"open":134709.9226381203,"high":134887.87663461358,"low":134632.32083848282,"close":134676.05118211545},{"time":1788812460,"open":134676.05118211545,"high":134874.2770100096,"low":134615.4218250339,"close":134655.01705924582},{"time":1788812520,"open":134655.01705924582,"high":134819.87851159365,"low":134564.53866018922,"close":134619.3757596765},{"time":1788812580,"open":134619.3757596765,"high":134787.57940315918,"low":134547.57379403335,"close":134578.72538086912},{"time":1788812640,"open":134578.72538086912,"high":134840.27794849963,"low":134551.3652070791,"close":134606.57556628456},{"time":1788812700,"open":134537.36828721486,"high":134753.95972201755,"low":134510.41943542333,"close":134555.08508148833},{"time":1788812760,"open":134555.08508148833,"high":134736.96893148395,"low":134514.94841594662,"close":134519.1911996226},{"time":1788812820,"open":134519.1911996226,"high":134762.45511728435,"low":134518.01051080492,"close":134542.02239662322},{"time":1788812880,"open":134542.02239662322,"high":134753.95972201755,"low":134534.42497580635,"close":134558.86471960275},{"time":1788812940,"open":134558.86471960275,"high":134748.86248485747,"low":134536.30329805292,"close":134558.50501344577},{"time":1788813000,"open":134597.14385261844,"high":134826.64602550943,"low":134576.79346309014,"close":134601.65198691824},{"time":1788813060,"open":134601.65198691824,"high":134811.34992297282,"low":134581.0458600531,"close":134612.73579042926},{"time":1788813120,"open":134612.73579042926,"high":134858.93779753117,"low":134572.64868815878,"close":134611.79706409507},{"time":1788813180,"open":134611.79706409507,"high":134824.9464585609,"low":134609.3765784817,"close":134631.08344859426},{"time":1788813240,"open":134631.08344859426,"high":134824.9464585609,"low":134588.16870618533,"close":134640.77925691687},{"time":1788813300,"open":134675.32282255063,"high":134862.9372802881,"low":134624.34428532934,"close":134661.96444062557},{"time":1788813360,"open":134661.96444062557,"high":134862.9372802881,"low":134605.48138735333,"close":134657.4210290938},{"time":1788813420,"open":134657.4210290938,"high":134842.5372443959,"low":134603.752982808,"close":134641.26110340073},{"time":1788813480,"open":134641.26110340073,"high":134827.23721747677,"low":134614.57500711293,"close":134636.18894240822},{"time":1788813540,"open":134636.18894240822,"high":134668.30393784668,"low":134591.50712446173,"close":134631.03593297416},{"time":1788813600,"open":134610.60579330442,"high":134647.35821928532,"low":134588.532602216,"close":134620.50310685943},{"time":1788813660,"open":134620.50310685943,"high":134849.27092986397,"low":134578.69187421835,"close":134623.35587105143},{"time":1788813720,"open":134623.35587105143,"high":134828.87398965904,"low":134564.91944408073,"close":134623.20840845385},{"time":1788813780,"open":134623.20840845385,"high":134816.9757745395,"low":134560.83690006312,"close":134607.32032480845},{"time":1788813840,"open":134607.32032480845,"high":134782.98087419794,"low":134512.7058523751,"close":134560.74943699272},{"time":1788813900,"open":134513.7207119678,"high":134740.97193258832,"low":134435.97433536893,"close":134513.62539165458},{"time":1788813960,"open":134513.62539165458,"high":134764.76004602047,"low":134447.23085157812,"close":134528.62600167797},{"time":1788814020,"open":134528.62600167797,"high":134725.67957395336,"low":134494.37750586745,"close":134536.86914763215},{"time":1788814080,"open":134536.86914763215,"high":134812.33627288477,"low":134486.23459814658,"close":134555.46279140672},{"time":1788814140,"open":134555.46279140672,"high":134810.63712192533,"low":134510.80581200836,"close":134574.77367267755},{"time":1788814200,"open":134609.46700825205,"high":134835.19372902485,"low":134592.50295987068,"close":134636.79098437223},{"time":1788814260,"open":134636.79098437223,"high":134877.6834540258,"low":134598.95217541032,"close":134667.36290458997},{"time":1788814320,"open":134667.36290458997,"high":134860.68756402543,"low":134618.28610548022,"close":134670.63191292598},{"time":1788814380,"open":134670.63191292598,"high":134858.98797502537,"low":134585.03458890755,"close":134655.98676511805},{"time":1788814440,"open":134655.98676511805,"high":134796.10318202397,"low":134543.89894266168,"close":134592.00697880634},{"time":1788814500,"open":134615.68530275978,"high":134864.0145000233,"low":134582.75869248307,"close":134639.00202144426},{"time":1788814560,"open":134639.00202144426,"high":134848.7155079956,"low":134639.00202144426,"close":134675.59532067043},{"time":1788814620,"open":134675.59532067043,"high":134865.71438802636,"low":134618.3877061556,"close":134663.36865238042},{"time":1788814680,"open":134663.36865238042,"high":134828.3168519587,"low":134612.34007044946,"close":134653.8126770977},{"time":1788814740,"open":134653.8126770977,"high":134852.11528400177,"low":134612.45664716387,"close":134656.91894919684},{"time":1788814800,"open":134619.68613169872,"high":134857.31394400145,"low":134583.10873379206,"close":134632.65714688716},{"time":1788814860,"open":134632.65714688716,"high":134845.418018129,"low":134623.729788727,"close":134659.72322437927},{"time":1788814920,"open":134659.72322437927,"high":134870.90928785567,"low":134593.90256800223,"close":134650.84244603806},{"time":1788814980,"open":134650.84244603806,"high":134830.123256293,"low":134596.15449860232,"close":134632.3470537339},{"time":1788815040,"open":134632.3470537339,"high":134831.8226742748,"low":134589.44501279123,"close":134635.61570441778},{"time":1788815100,"open":134655.03233359227,"high":134832.5713059435,"low":134597.71187766467,"close":134643.83699171312},{"time":1788815160,"open":134643.83699171312,"high":134810.4756860948,"low":134588.05350540785,"close":134631.53981132485},{"time":1788815220,"open":134631.53981132485,"high":134798.57804463783,"low":134573.7566913641,"close":134620.457146427},{"time":1788815280,"open":134620.457146427,"high":134771.38343559328,"low":134574.78698609633,"close":134593.42060325327},{"time":1788815340,"open":134593.42060325327,"high":134783.28107705025,"low":134556.96360345784,"close":134598.60059685694},{"time":1788815400,"open":134591.39188687093,"high":134764.1654718604,"low":134530.96719276396,"close":134584.79146292317},{"time":1788815460,"open":134584.79146292317,"high":134818.55177702103,"low":134565.48623991065,"close":134598.85162343187},{"time":1788815520,"open":134598.85162343187,"high":134789.65905240446,"low":134580.1163585168,"close":134606.9256160156},{"time":1788815580,"open":134606.9256160156,"high":134793.05819647698,"low":134540.7912191786,"close":134577.04884336854},{"time":1788815640,"open":134577.04884336854,"high":134876.33722625414,"low":134577.04884336854,"close":134646.64319861657},{"time":1788815700,"open":134664.6242791725,"high":134901.14817678506,"low":134558.00902495658,"close":134683.43309966405},{"time":1788815760,"open":134683.43309966405,"high":134811.0588296917,"low":134604.25536483034,"close":134638.5332862206},{"time":1788815820,"open":134638.5332862206,"high":134833.1562167146,"low":134607.08725278385,"close":134651.8813467102},{"time":1788815880,"open":134651.8813467102,"high":134802.5598346829,"low":134591.9010840307,"close":134637.982756536},{"time":1788815940,"open":134637.982756536,"high":134887.54978477096,"low":134595.54282852498,"close":134656.5068308223},{"time":1788816000,"open":134628.7048666262,"high":134820.6128129232,"low":134614.0522477889,"close":134651.7208638421},{"time":1788816060,"open":134651.7208638421,"high":134874.9951505677,"low":134619.16860231486,"close":134665.20417973955},{"time":1788816120,"open":134665.20417973955,"high":134839.30674148852,"low":134636.3248911415,"close":134656.80528885382},{"time":1788816180,"open":134656.80528885382,"high":134822.3122609746,"low":134631.75738237324,"close":134659.32369125378},{"time":1788816240,"open":134659.32369125378,"high":134822.3122609746,"low":134639.59500575528,"close":134662.8028222519},{"time":1788816300,"open":134696.87507391535,"high":134893.82218853134,"low":134648.78109045618,"close":134692.43960809652},{"time":1788816360,"open":134692.43960809652,"high":134856.42487156144,"low":134618.9423694641,"close":134674.25122604726},{"time":1788816420,"open":134674.25122604726,"high":134837.72621307647,"low":134623.108147766,"close":134661.15219870655},{"time":1788816480,"open":134661.15219870655,"high":134837.72621307647,"low":134615.51532337206,"close":134658.1260445087},{"time":1788816540,"open":134658.1260445087,"high":134834.3264569883,"low":134619.57722760615,"close":134650.80034134243},{"time":1788816600,"open":134578.87965455098,"high":134779.29744478906,"low":134553.34433535705,"close":134587.3991400674},{"time":1788816660,"open":134587.3991400674,"high":134767.40465414096,"low":134549.05338539346,"close":134584.0350863895},{"time":1788816720,"open":134584.0350863895,"high":134750.4149532151,"low":134516.54883698796,"close":134573.94211861034},{"time":1788816780,"open":134573.94211861034,"high":134741.9201027522,"low":134505.79039768424,"close":134549.9473323536},{"time":1788816840,"open":134549.9473323536,"high":134713.03761117824,"low":134501.65090716505,"close":134540.9461266719},{"time":1788816900,"open":134560.01891381145,"high":134774.61506789012,"low":134487.1307306652,"close":134537.3170624034},{"time":1788816960,"open":134537.3170624034,"high":134747.42769281968,"low":134500.6049730703,"close":134544.14590141387},{"time":1788817020,"open":134544.14590141387,"high":134759.322169413,"low":134526.99145177985,"close":134565.45916326367},{"time":1788817080,"open":134565.45916326367,"high":134750.8261147035,"low":134498.57369493457,"close":134550.3629234965},{"time":1788817140,"open":134550.3629234965,"high":134727.03716151684,"low":134539.87104609818,"close":134573.28711274537},{"time":1788817200,"open":134535.75540889398,"high":134699.65499992613,"low":134424.8265298591,"close":134484.193262908},{"time":1788817260,"open":134484.193262908,"high":134677.57141838153,"low":134434.11390991017,"close":134474.4054645477},{"time":1788817320,"open":134474.4054645477,"high":134658.88531092068,"low":134469.75236422077,"close":134502.3347220329},{"time":1788817380,"open":134502.3347220329,"high":134759.11079639243,"low":134443.9932880303,"close":134504.1372287071},{"time":1788817440,"open":134504.1372287071,"high":134714.9436333032,"low":134412.01319719997,"close":134484.39024105173},{"time":1788817500,"open":134470.52935356105,"high":134695.96329751695,"low":134412.16575115407,"close":134469.97292692208},{"time":1788817560,"open":134469.97292692208,"high":135203.83332306496,"low":134450.76661011318,"close":134494.87592003436},{"time":1788817620,"open":134494.87592003436,"high":134724.83885080897,"low":134432.23480870845,"close":134506.13903698622},{"time":1788817680,"open":134506.13903698622,"high":134712.9489171005,"low":134445.1765662017,"close":134490.89758859517},{"time":1788817740,"open":134490.89758859517,"high":134694.2647355586,"low":134426.74262002995,"close":134478.10400599075},{"time":1788817800,"open":134490.45198380374,"high":134674.356921035,"low":134447.28085769305,"close":134494.3028994218},{"time":1788817860,"open":134494.3028994218,"high":134657.36974180682,"low":134422.34083910665,"close":134460.27931956956},{"time":1788817920,"open":134460.27931956956,"high":134655.671023884,"low":134423.43255586215,"close":134459.3940123361},{"time":1788817980,"open":134459.3940123361,"high":134738.9082021021,"low":134434.30720566836,"close":134499.3039538015},{"time":1788818040,"open":134499.3039538015,"high":134698.13897195447,"low":134442.53021280174,"close":134492.19280995085},{"time":1788818100,"open":134507.40529657924,"high":134726.9660337936,"low":134463.8883260661,"close":134509.54777506687},{"time":1788818160,"open":134509.54777506687,"high":134540.56162137995,"low":134469.60553201765,"close":134498.80510603028},{"time":1788818220,"open":134498.80510603028,"high":134704.8802029389,"low":134477.16971673007,"close":134504.19314453306},{"time":1788818280,"open":134504.19314453306,"high":134735.46058412234,"low":134458.92347825645,"close":134511.48016059934},{"time":1788818340,"open":134511.48016059934,"high":134704.8802029389,"low":134312.16015214103,"close":134497.68806485448},{"time":1788818400,"open":134550.4081118515,"high":134713.4924885604,"low":134451.2467753109,"close":134498.620706919},{"time":1788818460,"open":134498.620706919,"high":134684.5996965603,"low":134370.87277431285,"close":134468.94821474832},{"time":1788818520,"open":134468.94821474832,"high":134735.5869765605,"low":134315.14378213862,"close":134460.57786032715},{"time":1788818580,"open":134460.57786032715,"high":134759.3810405606,"low":134450.02314198608,"close":134515.92278567387},{"time":1788818640,"open":134515.92278567387,"high":134786.5742565607,"low":134504.01409236377,"close":134553.03057331117},{"time":1788818700,"open":134539.7259463413,"high":134778.3447605879,"low":134427.1057932003,"close":134519.521099302},{"time":1788818760,"open":134519.521099302,"high":134751.1542334577,"low":134429.12047875926,"close":134480.07078851285},{"time":1788818820,"open":134480.07078851285,"high":134822.5293671745,"low":134480.07078851285,"close":134558.64425782187},{"time":1788818880,"open":134558.64425782187,"high":134773.246536751,"low":134513.7469434521,"close":134560.67149525005},{"time":1788818940,"open":134560.67149525005,"high":134780.04416853355,"low":134493.47649971527,"close":134554.02683229127},{"time":1788819000,"open":134584.82895554573,"high":134805.79864077963,"low":134574.32891832181,"close":134606.19619394618},{"time":1788819060,"open":134606.19619394618,"high":134810.89803170253,"low":134499.81856690446,"close":134598.88906734984},{"time":1788819120,"open":134598.88906734984,"high":134759.90412247353,"low":134462.91302488727,"close":134518.62706096153},{"time":1788819180,"open":134518.62706096153,"high":134759.90412247353,"low":134477.61042132814,"close":134536.35973159876},{"time":1788819240,"open":134536.35973159876,"high":134720.80879206464,"low":134479.59719957618,"close":134519.18772927762},{"time":1788819300,"open":134491.32895441292,"high":134696.3071515975,"low":134419.64818809915,"close":134473.77095885202},{"time":1788819360,"open":134473.77095885202,"high":134648.7226930471,"low":134293.00874150058,"close":134389.43438112212},{"time":1788819420,"open":134389.43438112212,"high":134658.9193627365,"low":134275.46637285996,"close":134350.07738737305},{"time":1788819480,"open":134350.07738737305,"high":134604.5371243932,"low":134285.62988951826,"close":134354.5611711548},{"time":1788819540,"open":134354.5611711548,"high":134573.94711532508,"low":134279.28125490586,"close":134334.53375006292},{"time":1788819600,"open":134361.32856951377,"high":134573.5931461697,"low":134248.95092662342,"close":134312.06109536707},{"time":1788819660,"open":134312.06109536707,"high":134619.48731215153,"low":134312.06109536707,"close":134384.6675194621},{"time":1788819720,"open":134384.6675194621,"high":134658.58234243232,"low":134377.73347595107,"close":134438.4208527558},{"time":1788819780,"open":134438.4208527558,"high":134723.17413159192,"low":134421.3727276552,"close":134487.36350922548},{"time":1788819840,"open":134487.36350922548,"high":134763.968945798,"low":134480.37036177694,"close":134537.26789661794},{"time":1788819900,"open":134595.04902976865,"high":134799.7407612878,"low":134541.21898856404,"close":134600.94305505225},{"time":1788819960,"open":134600.94305505225,"high":134799.7407612878,"low":134541.84496477872,"close":134598.6542847615},{"time":1788820020,"open":134598.6542847615,"high":134843.9541239697,"low":134564.0835381933,"close":134625.26928576652},{"time":1788820080,"open":134625.26928576652,"high":134815.04538683154,"low":134499.05055157203,"close":134595.53588139237},{"time":1788820140,"open":134595.53588139237,"high":134803.14178918643,"low":134443.35643537366,"close":134539.04483330404},{"time":1788820200,"open":134504.00060337211,"high":134642.2235138359,"low":134336.50714964487,"close":134373.56237182618},{"time":1788820260,"open":134373.56237182618,"high":134569.1204605884,"low":134328.43491077467,"close":134383.18986129801},{"time":1788820320,"open":134383.18986129801,"high":134611.6222357323,"low":134330.25359105624,"close":134372.0079083249},{"time":1788820380,"open":134372.0079083249,"high":134691.94576533802,"low":134357.79391492181,"close":134404.05471697208},{"time":1788820440,"open":134404.05471697208,"high":134569.1204605884,"low":134345.2007593858,"close":134377.18084986953},{"time":1788820500,"open":134364.77413169565,"high":134621.8337703185,"low":134318.97309460622,"close":134355.71533740722},{"time":1788820560,"open":134355.71533740722,"high":134526.09756833522,"low":134265.85863215415,"close":134321.12646158788},{"time":1788820620,"open":134321.12646158788,"high":134531.19731046222,"low":134236.50915467567,"close":134292.66367120564},{"time":1788820680,"open":134292.66367120564,"high":134497.1990296155,"low":134197.82834999866,"close":134248.20613899917},{"time":1788820740,"open":134248.20613899917,"high":134459.8009206841,"low":133940.2051945037,"close":134108.61329139755},{"time":1788820800,"open":134103.08076253222,"high":134282.5696685858,"low":133866.28917614018,"close":133967.26264059136},{"time":1788820860,"open":133967.26264059136,"high":134258.55508738203,"low":133935.21356171204,"close":133986.84130317808},{"time":1788820920,"open":133986.84130317808,"high":134221.37528768438,"low":133909.6982827201,"close":133962.78859730627},{"time":1788820980,"open":133962.78859730627,"high":134252.20075718494,"low":133912.0181661789,"close":133972.1413486768},{"time":1788821040,"open":133972.1413486768,"high":134240.0735707376,"low":133903.94062985553,"close":133961.0545010854},{"time":1788821100,"open":133894.78619466093,"high":134203.6940441553,"low":133856.80470538855,"close":133916.9093639386},{"time":1788821160,"open":133916.9093639386,"high":134253.52038060038,"low":133897.91254481341,"close":133972.23608442754},{"time":1788821220,"open":133972.23608442754,"high":134290.8984472473,"low":133972.23608442754,"close":134068.22255983544},{"time":1788821280,"open":134068.22255983544,"high":134395.97366162704,"low":134043.45292191143,"close":134084.39830219673},{"time":1788821340,"open":134084.39830219673,"high":134307.88847754136,"low":134028.9363816828,"close":134084.25414111593},{"time":1788821400,"open":134197.19053198217,"high":134432.91626942987,"low":134163.5453725661,"close":134215.41061068667},{"time":1788821460,"open":134215.41061068667,"high":134434.61670349434,"low":134190.8150959817,"close":134238.79170399153},{"time":1788821520,"open":134238.79170399153,"high":134444.8193078812,"low":134162.1274944169,"close":134218.68431897773},{"time":1788821580,"open":134218.68431897773,"high":134419.31279691405,"low":134164.51264396432,"close":134205.55750098592},{"time":1788821640,"open":134205.55750098592,"high":134402.30845626927,"low":134166.71624838613,"close":134205.8382802136},{"time":1788821700,"open":134147.6701363569,"high":134349.15424852053,"low":134097.6209301261,"close":134145.83851719458},{"time":1788821760,"open":134145.83851719458,"high":134345.75485441228,"low":134115.44670838083,"close":134142.93348191818},{"time":1788821820,"open":134142.93348191818,"high":134308.36151922174,"low":134019.3870743598,"close":134085.1177856183},{"time":1788821880,"open":134085.1177856183,"high":134344.05515735818,"low":134020.60866595944,"close":134076.62103572313},{"time":1788821940,"open":134076.62103572313,"high":134362.75182495345,"low":134076.62103572313,"close":134162.58734033466},{"time":1788822000,"open":134206.63034558343,"high":134420.46258062153,"low":134143.75169922458,"close":134192.4020675347},{"time":1788822060,"open":134192.4020675347,"high":134439.16538597434,"low":134185.15358279675,"close":134230.5260875894},{"time":1788822120,"open":134230.5260875894,"high":134454.467681263,"low":134208.62618811906,"close":134260.68385756944},{"time":1788822180,"open":134260.68385756944,"high":134520.7776275138,"low":134244.10080950416,"close":134309.12679320358},{"time":1788822240,"open":134309.12679320358,"high":134459.56844635922,"low":134207.84665128088,"close":134277.9560818401},{"time":1788822300,"open":134315.70543227627,"high":134527.98204759124,"low":134234.29789911432,"close":134288.55145198043},{"time":1788822360,"open":134288.55145198043,"high":134708.45504979914,"low":134285.8723462343,"close":134394.15668625128},{"time":1788822420,"open":134394.15668625128,"high":134747.3766074413,"low":134363.7513083217,"close":134466.85738881677},{"time":1788822480,"open":134466.85738881677,"high":134927.81763356793,"low":134466.85738881677,"close":134569.17444073348},{"time":1788822540,"open":134569.17444073348,"high":134783.09200090525,"low":134490.44085439754,"close":134541.46149733738},{"time":1788822600,"open":134541.53947577393,"high":134783.17011938762,"low":134487.93242825705,"close":134542.7062409335},{"time":1788822660,"open":134542.7062409335,"high":134784.87085339543,"low":134461.6477255079,"close":134528.29919657554},{"time":1788822720,"open":134528.29919657554,"high":134766.16277930947,"low":134502.05281845527,"close":134550.31492693204},{"time":1788822780,"open":134550.31492693204,"high":134706.63708903594,"low":134499.12164604664,"close":134537.1474691429},{"time":1788822840,"open":134537.1474691429,"high":134750.85617323912,"low":134501.1294037203,"close":134532.19067558958},{"time":1788822900,"open":134461.9500357037,"high":134683.901057923,"low":134373.41855296274,"close":134453.90317794157},{"time":1788822960,"open":134453.90317794157,"high":134660.10321340355,"low":134326.46526831287,"close":134404.22316352834},{"time":1788823020,"open":134404.22316352834,"high":134643.1047530325,"low":134351.6009220159,"close":134413.75525271075},{"time":1788823080,"open":134413.75525271075,"high":134631.20583077276,"low":134335.49548577005,"close":134415.0931788788},{"time":1788823140,"open":134415.0931788788,"high":134670.30228962618,"low":134333.77780304433,"close":134420.71309882833},{"time":1788823200,"open":134395.55889783095,"high":134580.51932102384,"low":134326.63761074404,"close":134383.78901682535},{"time":1788823260,"open":134383.78901682535,"high":134522.73537091946,"low":134300.0998431972,"close":134339.0134826155},{"time":1788823320,"open":134339.0134826155,"high":134548.22829008315,"low":134287.2382784181,"close":134326.89185356576},{"time":1788823380,"open":134326.89185356576,"high":134498.9419797,"low":134157.8164378234,"close":134255.3572353477},{"time":1788823440,"open":134255.3572353477,"high":134430.96086193016,"low":134137.1862001231,"close":134198.07629579701},{"time":1788823500,"open":134147.78579724467,"high":134426.4531486116,"low":134147.78579724467,"close":134211.4606061657},{"time":1788823560,"open":134211.4606061657,"high":134245.35136278084,"low":134198.2742232877,"close":134223.32530573144},{"time":1788823620,"open":134223.32530573144,"high":134416.25980231716,"low":134194.26386843392,"close":134219.60980390152},{"time":1788823680,"open":134219.60980390152,"high":134389.07754553208,"low":134174.33368996982,"close":134216.8686161524},{"time":1788823740,"open":134216.8686161524,"high":134416.25980231716,"low":134173.17589300685,"close":134201.2918956824},{"time":1788823800,"open":134263.92732529112,"high":134458.59935573506,"low":134205.0405013602,"close":134256.47316277202},{"time":1788823860,"open":134256.47316277202,"high":134424.60567637123,"low":134200.96991155544,"close":134239.6273709113},{"time":1788823920,"open":134239.6273709113,"high":134465.39809160784,"low":134207.03346854198,"close":134233.66829189754},{"time":1788823980,"open":134233.66829189754,"high":134494.2927190671,"low":134211.14227647148,"close":134257.88439064872},{"time":1788824040,"open":134257.88439064872,"high":134472.1968274806,"low":134219.36879501218,"close":134269.69718303357},{"time":1788824100,"open":134256.73912418727,"high":134459.21922586058,"low":134203.8829356558,"close":134259.25585202716},{"time":1788824160,"open":134259.25585202716,"high":134472.8153853455,"low":134216.19509178062,"close":134271.7987350152},{"time":1788824220,"open":134271.7987350152,"high":134418.43074740592,"low":134205.71732457797,"close":134254.81924545104},{"time":1788824280,"open":134254.81924545104,"high":134481.31298502354,"low":134254.81924545104,"close":134290.71011117537},{"time":1788824340,"open":134290.71011117537,"high":134442.22402650447,"low":134256.21628603793,"close":134292.06416002152},{"time":1788824400,"open":134284.00856101557,"high":134493.63904966594,"low":134254.50596238434,"close":134295.3112667623},{"time":1788824460,"open":134295.3112667623,"high":134508.9338115649,"low":134268.85959189088,"close":134303.83135330954},{"time":1788824520,"open":134303.83135330954,"high":134539.52333536287,"low":134276.62267550817,"close":134320.52116388243},{"time":1788824580,"open":134320.52116388243,"high":134571.81227714958,"low":134312.54272886502,"close":134359.46257670128},{"time":1788824640,"open":134359.46257670128,"high":134614.29772686897,"low":134329.77414148123,"close":134388.12461507285},{"time":1788824700,"open":134390.6552138717,"high":134581.14413484218,"low":134388.17703621357,"close":134429.99403181468},{"time":1788824760,"open":134429.99403181468,"high":134621.93093459512,"low":134365.90356879056,"close":134399.16240756438},{"time":1788824820,"open":134399.16240756438,"high":134701.8050841113,"low":134396.68599204297,"close":134471.8254222865},{"time":1788824880,"open":134471.8254222865,"high":134712.00178404956,"low":134456.30795452883,"close":134505.95018051186},{"time":1788824940,"open":134505.95018051186,"high":134749.3896838231,"low":134482.55606001266,"close":134545.1104848981},{"time":1788825000,"open":134544.0020790488,"high":134731.28523519306,"low":134458.29979795092,"close":134529.42639404675},{"time":1788825060,"open":134529.42639404675,"high":134663.3077956193,"low":134459.14545194237,"close":134493.94978344717},{"time":1788825120,"open":134493.94978344717,"high":134704.09425936357,"low":134461.4546341007,"close":134496.7176536794},{"time":1788825180,"open":134496.7176536794,"high":134687.0998994701,"low":134457.14780750396,"close":134488.34498970094},{"time":1788825240,"open":134488.34498970094,"high":134670.10553957667,"low":134447.10354496163,"close":134479.93992832172},{"time":1788825300,"open":134456.99228827615,"high":134689.60409964013,"low":134422.94596858646,"close":134455.19255096524},{"time":1788825360,"open":134455.19255096524,"high":134648.82459569292,"low":134378.23004242845,"close":134421.33888449284},{"time":1788825420,"open":134421.33888449284,"high":134589.3544857699,"low":134376.16300093912,"close":134404.73006231632},{"time":1788825480,"open":134404.73006231632,"high":134602.9476537523,"low":134372.86796972877,"close":134413.9365818404},{"time":1788825540,"open":134413.9365818404,"high":134609.7442377435,"low":134352.92260676404,"close":134417.4479282138},{"time":1788825600,"open":134420.767981042,"high":134592.6787846157,"low":134341.80528148354,"close":134384.82629616902},{"time":1788825660,"open":134384.82629616902,"high":134577.38609292198,"low":134308.7891218708,"close":134369.32667662436},{"time":1788825720,"open":134369.32667662436,"high":134519.61370207893,"low":134292.3581599915,"close":134333.7590056042},{"time":1788825780,"open":134333.7590056042,"high":134541.70314563657,"low":134206.66771749646,"close":134261.42775596498},{"time":1788825840,"open":134261.42775596498,"high":134504.3210103852,"low":134246.2573592902,"close":134305.49272131507},{"time":1788825900,"open":134281.78937966365,"high":134509.46367522393,"low":134232.37265381165,"close":134288.46434425545},{"time":1788825960,"open":134288.46434425545,"high":134468.69036132176,"low":134182.38548751606,"close":134220.6608652169},{"time":1788826020,"open":134220.6608652169,"high":134540.04366065058,"low":134192.78529012037,"close":134294.91099293667},{"time":1788826080,"open":134294.91099293667,"high":134502.6681229069,"low":134243.86392101186,"close":134330.58109772296},{"time":1788826140,"open":134330.58109772296,"high":134497.57145866915,"low":134241.84697023247,"close":134281.50065188223},{"time":1788826200,"open":134314.0561609209,"high":134521.68285259267,"low":134207.826578279,"close":134272.2693592735},{"time":1788826260,"open":134272.2693592735,"high":134519.98355263117,"low":134230.766068113,"close":134292.159484232},{"time":1788826320,"open":134292.159484232,"high":134433.31925459442,"low":134169.86757097524,"close":134221.2180730125},{"time":1788826380,"open":134221.2180730125,"high":134465.605953863,"low":134181.18942688682,"close":134257.4754179571},{"time":1788826440,"open":134257.4754179571,"high":134480.89965351656,"low":134257.4754179571,"close":134292.2893368473},{"time":1788826500,"open":134312.68659075015,"high":134486.0295323081,"low":134204.5563454705,"close":134297.0772452609},{"time":1788826560,"open":134297.0772452609,"high":134501.32555487592,"low":134241.4918718165,"close":134303.21489759788},{"time":1788826620,"open":134303.21489759788,"high":134571.0074354626,"low":134285.97911261357,"close":134347.47223604663},{"time":1788826680,"open":134347.47223604663,"high":134688.27694181583,"low":134345.72761925386,"close":134429.04445138562},{"time":1788826740,"open":134429.04445138562,"high":134603.29903866132,"low":134304.33198930326,"close":134388.26527491564},{"time":1788826800,"open":134424.7148990094,"high":134590.50643374742,"low":134271.54886374492,"close":134365.195578138},{"time":1788826860,"open":134365.195578138,"high":134592.20645277525,"low":134305.06773385624,"close":134356.45563334602},{"time":1788826920,"open":134356.45563334602,"high":134519.10563457833,"low":134216.31101366383,"close":134292.44579767136},{"time":1788826980,"open":134292.44579767136,"high":134471.50510179892,"low":134194.8975702066,"close":134229.88804624308},{"time":1788827040,"open":134229.88804624308,"high":134537.8058438845,"low":134190.59643191576,"close":134242.62216808146},{"time":1788827100,"open":134153.78396335721,"high":134450.47118843778,"low":134153.78396335721,"close":134233.95797667146},{"time":1788827160,"open":134233.95797667146,"high":134474.2557044428,"low":134227.57986616652,"close":134270.67273012496},{"time":1788827220,"open":134270.67273012496,"high":134492.94353844674,"low":134243.12381432406,"close":134299.82414597442},{"time":1788827280,"open":134299.82414597442,"high":134484.44906844496,"low":134201.08585895825,"close":134255.98725876102},{"time":1788827340,"open":134255.98725876102,"high":134450.47118843778,"low":134148.42762659918,"close":134230.28731746817},{"time":1788827400,"open":134313.71744680064,"high":134486.43957360575,"low":134231.18415955058,"close":134267.78728745802},{"time":1788827460,"open":134267.78728745802,"high":134500.0391731177,"low":134225.4821754245,"close":134295.82315586627},{"time":1788827520,"open":134295.82315586627,"high":134613.93581903022,"low":134288.0524295569,"close":134359.65365333285},{"time":1788827580,"open":134359.65365333285,"high":134721.03266518677,"low":134359.65365333285,"close":134450.5895089408},{"time":1788827640,"open":134450.5895089408,"high":134721.03266518677,"low":134450.5895089408,"close":134520.27378624803},{"time":1788827700,"open":134529.61520241926,"high":134777.98992619925,"low":134515.22741802558,"close":134577.09499885482},{"time":1788827760,"open":134577.09499885482,"high":134800.0908100389,"low":134524.04037375018,"close":134580.11448380104},{"time":1788827820,"open":134580.11448380104,"high":134851.0928496689,"low":134501.42376863872,"close":134589.7875152014},{"time":1788827880,"open":134589.7875152014,"high":134878.29393747155,"low":134589.07179716995,"close":134647.77382248017},{"time":1788827940,"open":134647.77382248017,"high":134868.09352954556,"low":134573.6870555292,"close":134658.1390920473},{"time":1788828000,"open":134638.25321427372,"high":135081.931050449,"low":134590.65605542835,"close":134664.1682300702},{"time":1788828060,"open":134664.1682300702,"high":134912.76968961183,"low":134620.5525150584,"close":134706.20972624782},{"time":1788828120,"open":134706.20972624782,"high":134875.3737172149,"low":134645.98076701618,"close":134696.68646704024},{"time":1788828180,"open":134696.68646704024,"high":134846.47682945363,"low":134567.36511928993,"close":134639.23593337662},{"time":1788828240,"open":134639.23593337662,"high":134807.38104012958,"low":134556.70786406525,"close":134604.57842065624},{"time":1788828300,"open":134527.61538968614,"high":134740.49512257174,"low":134471.71192275043,"close":134525.7927288814},{"time":1788828360,"open":134525.7927288814,"high":134755.78472775756,"low":134495.35247851783,"close":134547.9565384537},{"time":1788828420,"open":134547.9565384537,"high":134777.86971302598,"low":134523.04096540224,"close":134571.88548720776},{"time":1788828480,"open":134571.88548720776,"high":134806.75007837696,"low":134535.15124631306,"close":134599.04328140142},{"time":1788828540,"open":134599.04328140142,"high":134857.7154289964,"low":134571.01096845546,"close":134614.31942782228},{"time":1788828600,"open":134638.95486962405,"high":134836.51820421434,"low":134595.19836443456,"close":134656.0724862634},{"time":1788828660,"open":134656.0724862634,"high":134870.50132265783,"low":134605.72640673263,"close":134652.09777204503},{"time":1788828720,"open":134652.09777204503,"high":134872.20047858002,"low":134617.16812734996,"close":134672.82973574055},{"time":1788828780,"open":134672.82973574055,"high":134918.07768847875,"low":134626.537711514,"close":134687.09569297155},{"time":1788828840,"open":134687.09569297155,"high":134845.01398382522,"low":134603.10654223914,"close":134664.44600586715},{"time":1788828900,"open":134642.10229861017,"high":134897.39077230543,"low":134599.69739945908,"close":134656.97720242967},{"time":1788828960,"open":134656.97720242967,"high":134856.61779640327,"low":134616.685821959,"close":134688.33592857473},{"time":1788829020,"open":134688.33592857473,"high":134888.8964023258,"low":134616.685821959,"close":134695.88420478156},{"time":1788829080,"open":134695.88420478156,"high":134868.50991437474,"low":134616.685821959,"close":134697.50808012232},{"time":1788829140,"open":134697.50808012232,"high":134895.6918983095,"low":134616.685821959,"close":134690.45238174137},{"time":1788829200,"open":134704.6502080939,"high":134921.80473064957,"low":134617.27538801567,"close":134678.21115157218},{"time":1788829260,"open":134678.21115157218,"high":134938.79526140523,"low":134671.57712727808,"close":134728.7776168701},{"time":1788829320,"open":134728.7776168701,"high":134921.80473064957,"low":134642.44760310472,"close":134698.61316389567},{"time":1788829380,"open":134698.61316389567,"high":134928.60094295186,"low":134686.79029423313,"close":134718.38523539322},{"time":1788829440,"open":134718.38523539322,"high":134909.91135912063,"low":134667.46700644333,"close":134709.79209078036},{"time":1788829500,"open":134703.52189222653,"high":134985.18259741165,"low":134656.22395251636,"close":134740.6752938831},{"time":1788829560,"open":134740.6752938831,"high":134917.2236377523,"low":134623.79531185652,"close":134705.67685704693},{"time":1788829620,"open":134705.67685704693,"high":134932.51440367565,"low":134621.6607796824,"close":134688.61855144933},{"time":1788829680,"open":134688.61855144933,"high":134956.30003955643,"low":134663.76978305116,"close":134735.3769169342},{"time":1788829740,"open":134735.3769169342,"high":134971.5908054798,"low":134680.0156519272,"close":134764.18875691466},{"time":1788829800,"open":134787.7503917766,"high":134988.39161755776,"low":134742.89227769867,"close":134788.980022154},{"time":1788829860,"open":134788.980022154,"high":135022.3770382246,"low":134712.9655803445,"close":134785.6081843331},{"time":1788829920,"open":134785.6081843331,"high":135039.369748558,"low":134741.7084416477,"close":134814.86486994577},{"time":1788829980,"open":134814.86486994577,"high":134814.86486994577,"low":134740.89561571798,"close":134756.4839110373},{"time":1788830040,"open":134756.4839110373,"high":134911.92442105743,"low":134687.59034419074,"close":134735.70838873804},{"time":1788830100,"open":134654.90559003068,"high":134921.02329701587,"low":134592.28284802966,"close":134673.39295137522},{"time":1788830160,"open":134673.39295137522,"high":134866.67923436398,"low":134564.02347231703,"close":134677.18353004454},{"time":1788830220,"open":134677.18353004454,"high":134824.2229354172,"low":134556.03368198438,"close":134611.9718583986},{"time":1788830280,"open":134611.9718583986,"high":134837.80895108017,"low":134605.2938529755,"close":134640.7711541892},{"time":1788830340,"open":134640.7711541892,"high":134892.15301373205,"low":134609.3389564384,"close":134653.61776548627},{"time":1788830400,"open":134697.3120363979,"high":134961.40673331768,"low":134654.56086709065,"close":134733.5165850808},{"time":1788830460,"open":134733.5165850808,"high":134971.59955149883,"low":134650.10254867686,"close":134723.22900079875},{"time":1788830520,"open":134723.22900079875,"high":135068.43132421956,"low":134702.81572374594,"close":134799.315797255},{"time":1788830580,"open":134799.315797255,"high":135153.37147572899,"low":134756.25927939214,"close":134867.0595577429},{"time":1788830640,"open":134867.0595577429,"high":135056.53970300825,"low":134779.07812144214,"close":134860.00489955937},{"time":1788830700,"open":134907.39849784595,"high":135107.40116922642,"low":134814.53975468894,"close":134884.7394142996},{"time":1788830760,"open":134884.7394142996,"high":135171.97837064564,"low":134836.1977767238,"close":134914.86736990872},{"time":1788830820,"open":134914.86736990872,"high":135119.29696948786,"low":134845.43014909004,"close":134926.01390572125},{"time":1788830880,"open":134926.01390572125,"high":135085.30896874092,"low":134845.69613915734,"close":134884.2697227236},{"time":1788830940,"open":134884.2697227236,"high":135085.30896874092,"low":134835.93454734937,"close":134874.78911429908},{"time":1788831000,"open":134782.31788964846,"high":134967.21988628103,"low":134685.64735919534,"close":134744.90525970113},{"time":1788831060,"open":134744.90525970113,"high":134974.01282594187,"low":134673.56452669768,"close":134719.9697315687},{"time":1788831120,"open":134719.9697315687,"high":134984.20223543316,"low":134719.9697315687,"close":134764.99626205117},{"time":1788831180,"open":134764.99626205117,"high":134958.728711705,"low":134699.76508138236,"close":134731.52186350338},{"time":1788831240,"open":134731.52186350338,"high":134899.29048967265,"low":134507.9322534626,"close":134651.91745846887},{"time":1788831300,"open":134667.78812247404,"high":134908.39656983895,"low":134647.10045394063,"close":134677.02188272632},{"time":1788831360,"open":134677.02188272632,"high":134954.2543169073,"low":134658.16788716457,"close":134717.45092672127},{"time":1788831420,"open":134717.45092672127,"high":134932.1746609114,"low":134646.1741858275,"close":134698.63744234233},{"time":1788831480,"open":134698.63744234233,"high":134942.36527137103,"low":134673.62376526312,"close":134725.6587736871},{"time":1788831540,"open":134725.6587736871,"high":134889.71378399627,"low":134639.52696082575,"close":134670.24048656633},{"time":1788831600,"open":134677.20748711613,"high":134908.58179933077,"low":134648.62975723878,"close":134683.3716357274},{"time":1788831660,"open":134683.3716357274,"high":134894.9936157862,"low":134639.0163185243,"close":134661.70648372176},{"time":1788831720,"open":134661.70648372176,"high":134911.97884521692,"low":134654.02992586984,"close":134677.5838677527},{"time":1788831780,"open":134677.5838677527,"high":134893.29509284312,"low":134672.70877577394,"close":134695.72151641184},{"time":1788831840,"open":134695.72151641184,"high":134869.51577164014,"low":134652.6001902423,"close":134686.13789698645},{"time":1788831900,"open":134657.66966940294,"high":134929.31330841102,"low":134617.50085337047,"close":134663.8777324839},{"time":1788831960,"open":134663.8777324839,"high":134880.0665544095,"low":134610.49376964974,"close":134663.22809062744},{"time":1788832020,"open":134663.22809062744,"high":134885.1610462028,"low":134597.20608735358,"close":134654.74888650066},{"time":1788832080,"open":134654.74888650066,"high":134924.21881661777,"low":134627.23332794706,"close":134687.14215161448},{"time":1788832140,"open":134687.14215161448,"high":134929.31330841102,"low":134627.0600012847,"close":134684.56618084555},{"time":1788832200,"open":134678.13846096373,"high":134934.76048836857,"low":134599.94990165395,"close":134691.90021357787},{"time":1788832260,"open":134691.90021357787,"high":134877.025670194,"low":134596.24148081715,"close":134654.2476026867},{"time":1788832320,"open":134654.2476026867,"high":134922.87390815618,"low":134611.9805392303,"close":134713.3616680403},{"time":1788832380,"open":134713.3616680403,"high":134929.6662397061,"low":134604.68057567018,"close":134718.58105964292},{"time":1788832440,"open":134718.58105964292,"high":134955.13748301842,"low":134689.256181605,"close":134742.77791722515},{"time":1788832500,"open":134758.3343765265,"high":135049.90099355706,"low":134728.6608468638,"close":134776.3541258731},{"time":1788832560,"open":134776.3541258731,"high":135125.34313293034,"low":134716.36370445753,"close":134778.52446895995},{"time":1788832620,"open":134778.52446895995,"high":135025.06338583142,"low":134767.20322526558,"close":134810.84207598443},{"time":1788832680,"open":134810.84207598443,"high":135094.6928222184,"low":134781.78604038642,"close":134855.37417474168},{"time":1788832740,"open":134855.37417474168,"high":135086.20142753707,"low":134804.32761872347,"close":134865.83880274373},{"time":1788832800,"open":134934.93420416387,"high":135153.7105776544,"low":134850.4654237743,"close":134929.57447616765},{"time":1788832860,"open":134929.57447616765,"high":135114.63015041736,"low":134843.95437604262,"close":134884.11885452658},{"time":1788832920,"open":134884.11885452658,"high":135044.9650409949,"low":134817.5456935414,"close":134850.64799197385},{"time":1788832980,"open":134850.64799197385,"high":135089.1429152628,"low":134818.12042098283,"close":134856.83251720952},{"time":1788833040,"open":134856.83251720952,"high":135039.86759396398,"low":134794.69438161093,"close":134841.7752282522},{"time":1788833100,"open":134787.40882151542,"high":134978.62746328104,"low":134718.28772900972,"close":134760.80431051264},{"time":1788833160,"open":134760.80431051264,"high":134949.75357636786,"low":134667.5367267304,"close":134727.8326594942},{"time":1788833220,"open":134727.8326594942,"high":134937.8643288154,"low":134660.91449485978,"close":134693.6495419288},{"time":1788833280,"open":134693.6495419288,"high":134900.49812222188,"low":134668.28136509992,"close":134701.467979731},{"time":1788833340,"open":134701.467979731,"high":134924.27661732686,"low":134668.62788349882,"close":134701.22490960083},{"time":1788833400,"open":134705.5914093191,"high":134887.88589167944,"low":134662.91499975082,"close":134690.2166466367},{"time":1788833460,"open":134690.2166466367,"high":134881.09181570428,"low":134574.54686140313,"close":134634.12449012886},{"time":1788833520,"open":134634.12449012886,"high":134886.18737268564,"low":134535.04521925433,"close":134594.99690627135},{"time":1788833580,"open":134594.99690627135,"high":134932.04738551794,"low":134594.99690627135,"close":134697.3821108242},{"time":1788833640,"open":134697.3821108242,"high":134918.4592335676,"low":134690.75616285496,"close":134719.589173425},{"time":1788833700,"open":134712.1338298332,"high":134926.27870954762,"low":134628.70983875752,"close":134687.09275480392},{"time":1788833760,"open":134687.09275480392,"high":134892.31020958297,"low":134676.87686398122,"close":134698.92036237137},{"time":1788833820,"open":134698.92036237137,"high":134892.31020958297,"low":134633.1134736645,"close":134685.1224711973},{"time":1788833880,"open":134685.1224711973,"high":134899.1039095759,"low":134580.05449260172,"close":134632.4536808919},{"time":1788833940,"open":134632.4536808919,"high":134853.24643462364,"low":134582.75963560602,"close":134623.92990759396},{"time":1788834000,"open":134621.15424730242,"high":134913.30647558233,"low":134578.83039991578,"close":134661.78896436057},{"time":1788834060,"open":134661.78896436057,"high":134940.48071526721,"low":134603.1787402991,"close":134718.62282305525},{"time":1788834120,"open":134718.62282305525,"high":134971.05173491273,"low":134623.3460685745,"close":134746.77763869666},{"time":1788834180,"open":134746.77763869666,"high":135161.271412707,"low":134594.6430015689,"close":134838.60911418547},{"time":1788834240,"open":134838.60911418547,"high":135183.35048245097,"low":134798.23284582447,"close":134897.438260724},{"time":1788834300,"open":134989.01361104983,"high":135247.92723780134,"low":134886.1785900565,"close":134970.95988813997},{"time":1788834360,"open":134970.95988813997,"high":135135.7574040802,"low":134860.88125772285,"close":134908.03313716516},{"time":1788834420,"open":134908.03313716516,"high":135077.97294428447,"low":134820.12873451755,"close":134875.4769514257},{"time":1788834480,"open":134875.4769514257,"high":135033.78482797008,"low":134647.80840849603,"close":134735.9501904776},{"time":1788834540,"open":134735.9501904776,"high":134897.82139315657,"low":134621.84396461246,"close":134675.08065765002},{"time":1788834600,"open":134601.55573317737,"high":134754.53164658512,"low":134480.70568945078,"close":134559.78286772865},{"time":1788834660,"open":134559.78286772865,"high":134815.68178951959,"low":134507.12395757379,"close":134585.6050946524},{"time":1788834720,"open":134585.6050946524,"high":134793.5997934599,"low":134471.07682198423,"close":134539.8212124151},{"time":1788834780,"open":134539.8212124151,"high":134684.88842824308,"low":134474.75919074498,"close":134517.00883579734},{"time":1788834840,"open":134517.00883579734,"high":134723.9565751179,"low":134453.51276677044,"close":134492.8857453967},{"time":1788834900,"open":134582.50444904075,"high":134800.13127615995,"low":134545.8576879621,"close":134598.17215046383},{"time":1788834960,"open":134598.17215046383,"high":134749.13886778877,"low":134504.59989872715,"close":134564.80928055267},{"time":1788835020,"open":134564.80928055267,"high":134772.93532502864,"low":134474.0734354386,"close":134524.1828866361},{"time":1788835080,"open":134524.1828866361,"high":134789.9327944857,"low":134483.97880581496,"close":134536.56352212562},{"time":1788835140,"open":134536.56352212562,"high":134757.6376025173,"low":134496.8830440538,"close":134558.13962914606},{"time":1788835200,"open":134608.34041272075,"high":134773.90519284434,"low":134527.30073290237,"close":134562.3159980357},{"time":1788835260,"open":134562.3159980357,"high":134741.59795222583,"low":134522.79612315272,"close":134561.57325107732},{"time":1788835320,"open":134561.57325107732,"high":134758.6017630777,"low":134450.4079227583,"close":134531.18488119764},{"time":1788835380,"open":134531.18488119764,"high":134716.09223594808,"low":134457.57915986804,"close":134490.16875916597},{"time":1788835440,"open":134490.16875916597,"high":134733.0960467999,"low":134462.44365765786,"close":134517.15082452228},{"time":1788835500,"open":134514.93180753058,"high":134850.41312830275,"low":134448.0110586134,"close":134498.89876494024},{"time":1788835560,"open":134498.89876494024,"high":134725.77240843413,"low":134433.58565841324,"close":134478.04596279765},{"time":1788835620,"open":134478.04596279765,"high":134729.17311450496,"low":134401.39200348148,"close":134478.6674569869},{"time":1788835680,"open":134478.6674569869,"high":134742.7759387883,"low":134427.10653711358,"close":134476.28323624682},{"time":1788835740,"open":134476.28323624682,"high":134720.67134932787,"low":134446.6619371537,"close":134487.6743939914},{"time":1788835800,"open":134600.21854351618,"high":134802.778511989,"low":134521.79912598,"close":134561.02874464673},{"time":1788835860,"open":134561.02874464673,"high":134758.5323372284,"low":134451.52105339913,"close":134508.01313791287},{"time":1788835920,"open":134508.01313791287,"high":134734.70747389575,"low":134415.9323215862,"close":134467.5727789243},{"time":1788835980,"open":134467.5727789243,"high":134630.89914080355,"low":134345.90766054142,"close":134380.28153607118},{"time":1788836040,"open":134380.28153607118,"high":134595.1618458046,"low":134314.14872778792,"close":134372.28237636757},{"time":1788836100,"open":134312.90976707148,"high":134549.29894901524,"low":134263.24634448995,"close":134311.37447994066},{"time":1788836160,"open":134311.37447994066,"high":134576.51533333343,"low":134270.27619255174,"close":134324.73017191162},{"time":1788836220,"open":134324.73017191162,"high":134568.010213234,"low":134268.4215064893,"close":134328.23939082006},{"time":1788836280,"open":134328.23939082006,"high":134484.66003625953,"low":134199.06587366294,"close":134239.32636088892},{"time":1788836340,"open":134239.32636088892,"high":134465.94877204078,"low":134191.25933049197,"close":134249.02604306044},{"time":1788836400,"open":134312.31332520422,"high":134546.35657437769,"low":134248.103890857,"close":134307.18509801486},{"time":1788836460,"open":134307.18509801486,"high":134641.65882542962,"low":134261.39096766067,"close":134335.52348096436},{"time":1788836520,"open":134335.52348096436,"high":134624.6405663132,"low":134322.4409441557,"close":134368.53130637985},{"time":1788836580,"open":134368.53130637985,"high":134549.76022620098,"low":134257.0402776062,"close":134322.9624399441},{"time":1788836640,"open":134322.9624399441,"high":134558.26935575917,"low":133875.1734530854,"close":134246.65878990904},{"time":1788836700,"open":134303.2980680487,"high":134579.286681504,"low":134273.31460614924,"close":134339.6807865348},{"time":1788836760,"open":134339.6807865348,"high":134635.4706308561,"low":134326.37378222335,"close":134388.15160810054},{"time":1788836820,"open":134388.15160810054,"high":134604.82484030043,"low":134326.0673243178,"close":134379.55540494472},{"time":1788836880,"open":134379.55540494472,"high":134618.4451916585,"low":134307.66943407865,"close":134373.10155494863},{"time":1788836940,"open":134373.10155494863,"high":134655.90115789327,"low":134367.62642139915,"close":134435.86544273028},{"time":1788837000,"open":134447.3212436358,"high":134633.321928892,"low":134297.38807405235,"close":134413.838282744},{"time":1788837060,"open":134413.838282744,"high":134617.99772789088,"low":134309.52659792278,"close":134368.90046905773},{"time":1788837120,"open":134368.90046905773,"high":134563.51167988687,"low":134322.5141778988,"close":134363.6471635246},{"time":1788837180,"open":134363.6471635246,"high":134546.4847898856,"low":134262.86788313478,"close":134329.40037861827},{"time":1788837240,"open":134329.40037861827,"high":134561.80899088676,"low":134225.45980580203,"close":134326.1678948294},{"time":1788837300,"open":134280.49111222808,"high":134483.71198977414,"low":134164.46423606193,"close":134282.3100230211},{"time":1788837360,"open":134282.3100230211,"high":134529.66896007818,"low":134199.13621699132,"close":134298.40981282262},{"time":1788837420,"open":134298.40981282262,"high":134517.75418999937,"low":134291.16930530022,"close":134325.91794042513},{"time":1788837480,"open":134325.91794042513,"high":134538.1795101345,"low":134178.8811078573,"close":134281.8395628104},{"time":1788837540,"open":134281.8395628104,"high":134449.6697895489,"low":134168.39611018792,"close":134232.65520927595},{"time":1788837600,"open":134274.85072702417,"high":134459.58326879723,"low":134162.68206594573,"close":134213.13053776213},{"time":1788837660,"open":134213.13053776213,"high":134394.8827564039,"low":134042.33306966274,"close":134150.4435266515},{"time":1788837720,"open":134150.4435266515,"high":134360.82985514426,"low":133657.63744413244,"close":134068.18132665593},{"time":1788837780,"open":134068.18132665593,"high":134492.08747626416,"low":134066.697920514,"close":134191.34106338618},{"time":1788837840,"open":134191.34106338618,"high":134391.47746627792,"low":134042.33306966274,"close":134114.9147950398},{"time":1788837900,"open":134123.9692018738,"high":134429.49746470698,"low":134072.8373524944,"close":134148.7028958208},{"time":1788837960,"open":134148.7028958208,"high":134427.7947046945,"low":134044.10117455912,"close":134140.29575799347},{"time":1788838020,"open":134140.29575799347,"high":134364.79258423302,"low":134040.29314869564,"close":134096.955625674},{"time":1788838080,"open":134096.955625674,"high":134289.8711436842,"low":133938.59175311105,"close":134034.89726370477},{"time":1788838140,"open":134034.89726370477,"high":134318.81806389624,"low":133905.8476780712,"close":134050.27992909617},{"time":1788838200,"open":134067.44086447498,"high":134468.84566096895,"low":134056.25144108594,"close":134185.94156394099},{"time":1788838260,"open":134185.94156394099,"high":134765.5933905592,"low":134156.09375172723,"close":134283.6348836198},{"time":1788838320,"open":134283.6348836198,"high":134579.53923080675,"low":134233.05132743443,"close":134341.41665572443},{"time":1788838380,"open":134341.41665572443,"high":134644.25239471192,"low":134256.50133446007,"close":134404.55846674583},{"time":1788838440,"open":134404.55846674583,"high":134664.68813068199,"low":134312.17482931798,"close":134378.1244860815},{"time":1788838500,"open":134562.4491179212,"high":134861.3430355895,"low":134507.51745569013,"close":134589.36358718458},{"time":1788838560,"open":134589.36358718458,"high":134817.00487291327,"low":134541.76409021963,"close":134591.08366881032},{"time":1788838620,"open":134591.08366881032,"high":134834.05801240413,"low":134551.8632459576,"close":134606.37806317012},{"time":1788838680,"open":134606.37806317012,"high":134788.01453577878,"low":134518.59198496264,"close":134539.55991704494},{"time":1788838740,"open":134539.55991704494,"high":134810.1836171169,"low":134497.2519418388,"close":134548.31380184393},{"time":1788838800,"open":134354.07168032578,"high":134593.4263677159,"low":134301.69620078485,"close":134347.85152640933},{"time":1788838860,"open":134347.85152640933,"high":134615.56344442113,"low":134297.55323985778,"close":134365.91928533814},{"time":1788838920,"open":134365.91928533814,"high":134578.10069922768,"low":134304.61602591127,"close":134345.4504709871},{"time":1788838980,"open":134345.4504709871,"high":134671.7575622113,"low":134324.32209087542,"close":134387.69073397887},{"time":1788839040,"open":134387.69073397887,"high":134622.3748526381,"low":134349.25768290318,"close":134400.67980038497},{"time":1788839100,"open":134431.85618078389,"high":134641.6799293333,"low":134395.50391172015,"close":134413.95352860662},{"time":1788839160,"open":134413.95352860662,"high":134590.58251759544,"low":134337.60526587756,"close":134389.34913547867},{"time":1788839220,"open":134389.34913547867,"high":134554.81432937892,"low":134268.7425424051,"close":134317.7454908222},{"time":1788839280,"open":134317.7454908222,"high":134556.51757643683,"low":134277.6830430843,"close":134298.91410560755},{"time":1788839340,"open":134298.91410560755,"high":134563.33056466855,"low":134255.59055356393,"close":134298.1420268201},{"time":1788839400,"open":134241.99507929708,"high":134558.14879704206,"low":134241.99507929708,"close":134381.3924203847},{"time":1788839460,"open":134381.3924203847,"high":134551.33865716317,"low":134307.5218401421,"close":134393.91731072287},{"time":1788839520,"open":134393.91731072287,"high":134510.47781788983,"low":134278.07786945585,"close":134322.43470069664},{"time":1788839580,"open":134322.43470069664,"high":134500.2626080715,"low":134270.3521231307,"close":134299.6827509437},{"time":1788839640,"open":134299.6827509437,"high":134464.50937370732,"low":134248.50446330468,"close":134283.0321296732},{"time":1788839700,"open":134367.7364752863,"high":134610.65811408721,"low":134349.88904187462,"close":134372.2996783125},{"time":1788839760,"open":134372.2996783125,"high":134554.43902001946,"low":134329.37123093673,"close":134371.12188379862},{"time":1788839820,"open":134371.12188379862,"high":134595.3256338869,"low":134341.5896447065,"close":134362.9058418206},{"time":1788839880,"open":134362.9058418206,"high":134585.10398042004,"low":134346.42015665353,"close":134377.76536563446},{"time":1788839940,"open":134377.76536563446,"high":134585.10398042004,"low":134354.27446909653,"close":134381.0799427927},{"time":1788840000,"open":134413.03150916196,"high":134630.73616904943,"low":134345.5497016449,"close":134394.67990790034},{"time":1788840060,"open":134394.67990790034,"high":134651.18433675432,"low":134394.67990790034,"close":134425.58521791553},{"time":1788840120,"open":134425.58521791553,"high":134608.58398736911,"low":134364.36303426672,"close":134402.0408630529},{"time":1788840180,"open":134402.0408630529,"high":134579.61574978716,"low":134367.57056549742,"close":134385.36725550296},{"time":1788840240,"open":134385.36725550296,"high":134571.09567991013,"low":134359.86875945318,"close":134374.81589906756},{"time":1788840300,"open":134366.84629308418,"high":134580.15356193724,"low":134341.42716231185,"close":134358.60382115547},{"time":1788840360,"open":134358.60382115547,"high":134609.12008144843,"low":134317.69381169262,"close":134379.84655546662},{"time":1788840420,"open":134379.84655546662,"high":134540.9635649515,"low":134271.8508846072,"close":134322.88527081168},{"time":1788840480,"open":134322.88527081168,"high":134575.04182319998,"low":134303.7166249642,"close":134337.50417343774},{"time":1788840540,"open":134337.50417343774,"high":134569.9300844627,"low":134304.58276732426,"close":134321.17412220742},{"time":1788840600,"open":134344.9973168956,"high":134542.67094494298,"low":134289.1649550552,"close":134321.38788345503},{"time":1788840660,"open":134321.38788345503,"high":134546.07937517957,"low":134301.9325001721,"close":134310.4679549275},{"time":1788840720,"open":134310.4679549275,"high":134542.67094494298,"low":133940.7592073083,"close":134321.03849208166},{"time":1788840780,"open":134321.03849208166,"high":134556.30466588942,"low":134189.56123251258,"close":134236.89161981922},{"time":1788840840,"open":134236.89161981922,"high":134503.4739972219,"low":134225.18823549207,"close":134269.65516333774},{"time":1788840900,"open":134303.67565071132,"high":134489.82361445588,"low":134245.78399452305,"close":134295.9143118643},{"time":1788840960,"open":134295.9143118643,"high":134530.73514060103,"low":134229.01901879863,"close":134273.43054449276},{"time":1788841020,"open":134273.43054449276,"high":134556.30484444174,"low":134273.43054449276,"close":134332.43309505613},{"time":1788841080,"open":134332.43309505613,"high":134575.0559605916,"low":134306.4523038032,"close":134353.20904673578},{"time":1788841140,"open":134353.20904673578,"high":134563.1234321326,"low":134316.84919153957,"close":134351.7610940404},{"time":1788841200,"open":134351.84051931114,"high":134535.9286154679,"low":134295.39180642948,"close":134349.20605402673},{"time":1788841260,"open":134349.20605402673,"high":134566.61227821614,"low":134297.68249909382,"close":134334.17984624632},{"time":1788841320,"open":134334.17984624632,"high":134532.519319607,"low":134254.738059223,"close":134321.23608645677},{"time":1788841380,"open":134321.23608645677,"high":134491.60776927604,"low":134270.38647060015,"close":134284.24058854222},{"time":1788841440,"open":134284.24058854222,"high":134481.37988169328,"low":134218.4599398786,"close":134264.0012726115},{"time":1788841500,"open":134168.16009007386,"high":134424.56244405595,"low":134078.92023527835,"close":134136.94835865244},{"time":1788841560,"open":134136.94835865244,"high":134412.63842630107,"low":134136.94835865244,"close":134185.3539840415},{"time":1788841620,"open":134185.3539840415,"high":134450.11391067354,"low":134163.08228282942,"close":134200.2761746684},{"time":1788841680,"open":134200.2761746684,"high":134455.22420399706,"low":134165.99008748206,"close":134210.1607298951},{"time":1788841740,"open":134210.1607298951,"high":134421.15558184028,"low":134134.7448421692,"close":134168.7777029732},{"time":1788841800,"open":134192.7111447221,"high":134453.65271839194,"low":134183.999202412,"close":134236.9773980653},{"time":1788841860,"open":134236.9773980653,"high":134468.9863331323,"low":134211.50927554304,"close":134245.46813768215},{"time":1788841920,"open":134245.46813768215,"high":134521.80211723802,"low":134245.46813768215,"close":134288.4452693814},{"time":1788841980,"open":134288.4452693814,"high":134513.28344238226,"low":134279.39560764207,"close":134313.66582222545},{"time":1788842040,"open":134313.66582222545,"high":134475.80127301693,"low":134245.7292109892,"close":134310.2290351047},{"time":1788842100,"open":134318.5937590896,"high":134456.91485144396,"low":134191.0674987898,"close":134237.20401963554},{"time":1788842160,"open":134237.20401963554,"high":134414.31882448695,"low":134165.80979796872,"close":134195.35815296817},{"time":1788842220,"open":134195.35815296817,"high":134433.06107634804,"low":134170.90099070244,"close":134199.5685957142},{"time":1788842280,"open":134199.5685957142,"high":134439.87644066117,"low":134193.59481469038,"close":134221.31166474352},{"time":1788842340,"open":134221.31166474352,"high":134460.32253360053,"low":134221.31166474352,"close":134254.01376912545},{"time":1788842400,"open":134278.4344921309,"high":134496.7098410856,"low":134230.0781360033,"close":134270.07578291377},{"time":1788842460,"open":134270.07578291377,"high":134442.17700889581,"low":134199.41994714914,"close":134226.91221966982},{"time":1788842520,"open":134226.91221966982,"high":134437.06455587802,"low":134112.30077598282,"close":134201.73268550786},{"time":1788842580,"open":134201.73268550786,"high":134440.47285788986,"low":134121.7644689844,"close":134190.43393648142},{"time":1788842640,"open":134190.43393648142,"high":134462.62682096698,"low":134174.45839565375,"close":134198.39472977226},{"time":1788842700,"open":134219.89494426272,"high":134487.5782167144,"low":134190.97936426863,"close":134253.41480873217},{"time":1788842760,"open":134253.41480873217,"high":134465.42070430305,"low":134226.50827804697,"close":134256.03337016952},{"time":1788842820,"open":134256.03337016952,"high":134492.69148880933,"low":134236.46866164007,"close":134273.87247430475},{"time":1788842880,"open":134273.87247430475,"high":134465.42070430305,"low":134226.4718714656,"close":134257.53637761882},{"time":1788842940,"open":134257.53637761882,"high":134463.71628027142,"low":134239.62699794534,"close":134259.2321425526},{"time":1788843000,"open":134298.53486311898,"high":134538.88224361837,"low":134281.40161201952,"close":134299.4013900635},{"time":1788843060,"open":134299.4013900635,"high":134571.27578024942,"low":134293.40743287432,"close":134325.01972914056},{"time":1788843120,"open":134325.01972914056,"high":134518.4231678514,"low":134264.45291729918,"close":134282.64561887627},{"time":1788843180,"open":134282.64561887627,"high":134487.73455420093,"low":134189.93293577526,"close":134270.56816633447},{"time":1788843240,"open":134270.56816633447,"high":134433.17701882235,"low":134134.8723382993,"close":134228.79260031186},{"time":1788843300,"open":134141.80445352124,"high":134334.129692284,"low":134031.91303368466,"close":134108.27064569804},{"time":1788843360,"open":134108.27064569804,"high":134329.01823801314,"low":134011.60249284536,"close":134051.60299546432},{"time":1788843420,"open":134051.60299546432,"high":134315.3876932909,"low":134012.2354357197,"close":134047.1528010058},{"time":1788843480,"open":134047.1528010058,"high":134582.8379388612,"low":134014.09313220327,"close":134052.24889274052},{"time":1788843540,"open":134052.24889274052,"high":134323.9067837423,"low":133981.97138195203,"close":134076.9223567012},{"time":1788843600,"open":134105.4043237157,"high":134316.65343698912,"low":133788.02857963135,"close":133951.6827846415},{"time":1788843660,"open":133951.6827846415,"high":134354.14539770284,"low":133912.82560218917,"close":133993.98726141412},{"time":1788843720,"open":133993.98726141412,"high":134510.92996068756,"low":133993.98726141412,"close":134198.76701710734},{"time":1788843780,"open":134198.76701710734,"high":134485.36726020093,"low":134153.08993897136,"close":134194.26381286178},{"time":1788843840,"open":134194.26381286178,"high":134420.6084189681,"low":133988.3066646673,"close":134085.26313630256},{"time":1788843900,"open":134117.8359834797,"high":134294.7354862465,"low":133961.11545355007,"close":134004.79512896694},{"time":1788843960,"open":134004.79512896694,"high":134395.3065335872,"low":133972.82413569104,"close":134094.76068073467},{"time":1788844020,"open":134094.76068073467,"high":134420.87544392803,"low":134094.76068073467,"close":134173.6362893985},{"time":1788844080,"open":134173.6362893985,"high":134342.46411888275,"low":133897.2208461979,"close":134063.0346869111},{"time":1788844140,"open":134063.0346869111,"high":134279.394140042,"low":133947.1378596229,"close":134014.46243946324},{"time":1788844200,"open":134007.3853482513,"high":134384.800322591,"low":134007.3853482513,"close":134126.5252576251},{"time":1788844260,"open":134126.5252576251,"high":134337.07421042814,"low":134019.1652207463,"close":134089.64470807387},{"time":1788844320,"open":134089.64470807387,"high":134374.57329855612,"low":134081.57677814522,"close":134121.3632859811},{"time":1788844380,"open":134121.3632859811,"high":134424.0039147248,"low":134121.3632859811,"close":134188.84844311723},{"time":1788844440,"open":134188.84844311723,"high":134400.14085864337,"low":134085.92067935326,"close":134162.20834760612},{"time":1788844500,"open":134234.2251631228,"high":134460.34746099106,"low":134067.96891522253,"close":134126.04063349907},{"time":1788844560,"open":134126.04063349907,"high":134477.40165064152,"low":134105.65185022008,"close":134189.00462274914},{"time":1788844620,"open":134189.00462274914,"high":134485.92874546672,"low":134189.00462274914,"close":134265.55104261398},{"time":1788844680,"open":134265.55104261398,"high":134567.78885578885,"low":134250.78918116208,"close":134332.19237444867},{"time":1788844740,"open":134332.19237444867,"high":134651.35438507603,"low":134318.7540895319,"close":134386.78280603836},{"time":1788844800,"open":134407.90928688346,"high":134901.08340217717,"low":134406.9190027188,"close":134460.43439051215},{"time":1788844860,"open":134460.43439051215,"high":134663.99402296278,"low":134412.16529473936,"close":134432.17701704658},{"time":1788844920,"open":134432.17701704658,"high":134662.28833589473,"low":134355.14845625297,"close":134410.28173625286},{"time":1788844980,"open":134410.28173625286,"high":134679.34520657526,"low":134335.77163464372,"close":134393.35160571054},{"time":1788845040,"open":134393.35160571054,"high":134646.93715228222,"low":134343.05749048764,"close":134396.50382145488},{"time":1788845100,"open":134262.63096797568,"high":134529.85472150662,"low":134249.50207623545,"close":134283.97316800905},{"time":1788845160,"open":134283.97316800905,"high":134533.26269756036,"low":134261.67079590724,"close":134288.37727281087},{"time":1788845220,"open":134288.37727281087,"high":134598.01424258147,"low":134215.74400879696,"close":134307.61826674177},{"time":1788845280,"open":134307.61826674177,"high":134475.32710464674,"low":134197.69076767802,"close":134242.78832156878},{"time":1788845340,"open":134242.78832156878,"high":134497.47894899605,"low":134205.83416971215,"close":134246.84157035573},{"time":1788845400,"open":134338.94207411516,"high":134576.110146955,"low":134282.36762507417,"close":134331.5244161589},{"time":1788845460,"open":134331.5244161589,"high":134548.82763409623,"low":134212.5142175672,"close":134267.23358437384},{"time":1788845520,"open":134267.23358437384,"high":134513.01933596912,"low":134219.36162211414,"close":134271.27483879362},{"time":1788845580,"open":134271.27483879362,"high":134458.45431025163,"low":134160.94635245483,"close":134207.12254704072},{"time":1788845640,"open":134207.12254704072,"high":134419.23569801718,"low":134068.2154814502,"close":134137.27607918804},{"time":1788845700,"open":134086.76485584697,"high":134375.43635874463,"low":133989.49947008138,"close":134032.77465511428},{"time":1788845760,"open":134032.77465511428,"high":134360.0957241632,"low":133950.4924994111,"close":134060.63096626013},{"time":1788845820,"open":134060.63096626013,"high":134368.61829893067,"low":133958.1564402988,"close":134050.19342713465},{"time":1788845880,"open":134050.19342713465,"high":134407.82214286103,"low":134050.19342713465,"close":134133.7291077547},{"time":1788845940,"open":134133.7291077547,"high":134429.98083725647,"low":134089.43947190608,"close":134141.18884812263},{"time":1788846000,"open":134215.64168269915,"high":134458.5465135845,"low":134121.21922518648,"close":134193.1011848257},{"time":1788846060,"open":134193.1011848257,"high":134395.44445598678,"low":134061.3827409595,"close":134113.37618289856},{"time":1788846120,"open":134113.37618289856,"high":134422.73183224525,"low":134092.45744620758,"close":134148.58739546055},{"time":1788846180,"open":134148.58739546055,"high":134359.62977464756,"low":134052.25176429778,"close":134084.36026049554},{"time":1788846240,"open":134084.36026049554,"high":134296.52771704987,"low":134005.54192517133,"close":134055.23937235988},{"time":1788846300,"open":133991.9625734331,"high":134248.4789291528,"low":133947.1040874726,"close":133995.9312651687},{"time":1788846360,"open":133995.9312651687,"high":134348.75525289608,"low":133968.16056820104,"close":134013.17282871797},{"time":1788846420,"open":134013.17282871797,"high":134228.0230571063,"low":133947.05586718608,"close":133997.28985273128},{"time":1788846480,"open":133997.28985273128,"high":134320.07448131553,"low":133949.4284575467,"close":134009.34082895002},{"time":1788846540,"open":134009.34082895002,"high":134292.79998525354,"low":134009.34082895002,"close":134088.211017603},{"time":1788846600,"open":134154.83701203926,"high":134427.74775688673,"low":134083.59478371075,"close":134142.46005127372},{"time":1788846660,"open":134142.46005127372,"high":134374.87716337666,"low":134104.7178721811,"close":134133.8444586604},{"time":1788846720,"open":134133.8444586604,"high":134361.233139245,"low":134047.6826149412,"close":134092.70337823083},{"time":1788846780,"open":134092.70337823083,"high":134296.42402461977,"low":134006.43146656532,"close":134037.81546026748},{"time":1788846840,"open":134037.81546026748,"high":134291.30751557043,"low":134008.94403895328,"close":134035.85597979813},{"time":1788846900,"open":134033.8904751592,"high":134267.16705089476,"low":133981.33917784184,"close":134028.30878886304},{"time":1788846960,"open":134028.30878886304,"high":134289.33826498475,"low":133970.45821011893,"close":134013.7952179389},{"time":1788847020,"open":134013.7952179389,"high":134221.1191447079,"low":133949.38621257184,"close":133990.30589749248},{"time":1788847080,"open":133990.30589749248,"high":134168.24932649333,"low":133901.10988526643,"close":133933.4429694881},{"time":1788847140,"open":133933.4429694881,"high":134176.77671652794,"low":133919.79996899594,"close":133944.49379054966},{"time":1788847200,"open":133916.68960706284,"high":134193.2575393601,"low":133784.57302531152,"close":133876.65313692766},{"time":1788847260,"open":133876.65313692766,"high":134145.51406780857,"low":133819.04260320732,"close":133898.72398701988},{"time":1788847320,"open":133898.72398701988,"high":134164.27043163238,"low":133713.60946812975,"close":133818.6405530823},{"time":1788847380,"open":133818.6405530823,"high":134167.68067960034,"low":133788.33097731153,"close":133869.57133047137},{"time":1788847440,"open":133869.57133047137,"high":134133.5781999207,"low":133796.26361495905,"close":133888.64754412102},{"time":1788847500,"open":133995.60149006415,"high":134199.77213721225,"low":133811.50002995154,"close":133899.88862849306},{"time":1788847560,"open":133899.88862849306,"high":134160.52295727865,"low":133832.80369909614,"close":133911.30346829141},{"time":1788847620,"open":133911.30346829141,"high":134237.31483106173,"low":133900.279507512,"close":133959.80418747608},{"time":1788847680,"open":133959.80418747608,"high":134308.9872465926,"low":133959.80418747608,"close":134052.91781186458},{"time":1788847740,"open":134052.91781186458,"high":134317.51967701296,"low":134035.37854460615,"close":134087.34668123437},{"time":1788847800,"open":134119.09243939255,"high":134303.23389686708,"low":133903.9069575006,"close":134018.88630413578},{"time":1788847860,"open":134018.88630413578,"high":134252.0271938066,"low":133898.5271671659,"close":133949.04023679026},{"time":1788847920,"open":133949.04023679026,"high":134209.35494125623,"low":133913.08306694968,"close":133946.175481644},{"time":1788847980,"open":133946.175481644,"high":134291.28566615295,"low":133946.175481644,"close":134025.3567873122},{"time":1788848040,"open":134025.3567873122,"high":134310.06145727512,"low":134002.06107493953,"close":134047.48665072714},{"time":1788848100,"open":134049.52009791895,"high":134361.59945147356,"low":134046.51905221608,"close":134107.291631328},{"time":1788848160,"open":134107.291631328,"high":134356.47870348897,"low":133902.42197969602,"close":134094.04227976679},{"time":1788848220,"open":134094.04227976679,"high":134338.14273039045,"low":133960.67930500951,"close":134048.27620951543},{"time":1788848280,"open":134048.27620951543,"high":134206.27009594123,"low":133928.6215900428,"close":133957.95694527356},{"time":1788848340,"open":133957.95694527356,"high":134153.35570010054,"low":133856.47424755868,"close":133912.60124181758},{"time":1788848400,"open":133894.95282898803,"high":134096.42166420468,"low":133753.80247211977,"close":133826.6935718785},{"time":1788848460,"open":133826.6935718785,"high":134184.75497958018,"low":133806.9783376325,"close":133860.35415735265},{"time":1788848520,"open":133860.35415735265,"high":134118.60864771812,"low":133626.8918633076,"close":133759.404202728},{"time":1788848580,"open":133759.404202728,"high":134145.91570435005,"low":133692.31330894417,"close":133817.10670246123},{"time":1788848640,"open":133817.10670246123,"high":134055.46107925678,"low":133777.6700804326,"close":133820.12360004435},{"time":1788848700,"open":133824.42502330046,"high":134099.02522270006,"low":133741.33003795976,"close":133806.17308360667},{"time":1788848760,"open":133806.17308360667,"high":134027.34189497505,"low":133722.99460856666,"close":133764.69601191767},{"time":1788848820,"open":133764.69601191767,"high":134029.04864087328,"low":133748.2088617954,"close":133801.63633852263},{"time":1788848880,"open":133801.63633852263,"high":133979.55300982506,"low":133651.52185716547,"close":133713.87273895167},{"time":1788848940,"open":133713.87273895167,"high":133979.55300982506,"low":133677.11545336846,"close":133721.80245340927},{"time":1788849000,"open":133762.7805299641,"high":134005.24465190552,"low":133735.5258764829,"close":133768.1030860403},{"time":1788849060,"open":133768.1030860403,"high":134088.90082889327,"low":133753.8306921509,"close":133805.84378876662},{"time":1788849120,"open":133805.84378876662,"high":134071.8281397121,"low":133761.5337942607,"close":133820.4405184868},{"time":1788849180,"open":133820.4405184868,"high":134087.19355997513,"low":133776.14035915292,"close":133839.73026837848},{"time":1788849240,"open":133839.73026837848,"high":134012.073727578,"low":133736.6296570873,"close":133769.4775946788},{"time":1788849300,"open":133794.00811630653,"high":134050.3093922215,"low":133739.44929440925,"close":133787.29570194805},{"time":1788849360,"open":133787.29570194805,"high":134036.64873625754,"low":133739.56359176803,"close":133790.76837949367},{"time":1788849420,"open":133790.76837949367,"high":134024.6956622891,"low":133713.5042813124,"close":133784.71053427557},{"time":1788849480,"open":133784.71053427557,"high":134082.75345013588,"low":133739.46171117335,"close":133841.61710752393},{"time":1788849540,"open":133841.61710752393,"high":134058.84730219896,"low":133810.37749822607,"close":133833.43855671413},{"time":1788849600,"open":133840.88941403772,"high":134069.72606273866,"low":133811.75947933938,"close":133839.69563761228},{"time":1788849660,"open":133839.69563761228,"high":134066.31070861657,"low":133811.86680624928,"close":133840.75515323508},{"time":1788849720,"open":133840.75515323508,"high":134061.18767743342,"low":133794.3672747641,"close":133828.76361854805},{"time":1788849780,"open":133828.76361854805,"high":134016.78807384623,"low":133739.14536681815,"close":133776.42442095064},{"time":1788849840,"open":133776.42442095064,"high":134119.248697509,"low":133737.36242738937,"close":133839.11830833257},{"time":1788849900,"open":133843.58543614205,"high":134132.2638454773,"low":133811.6871118342,"close":133847.67498163492},{"time":1788849960,"open":133847.67498163492,"high":134174.9571969254,"low":133847.67498163492,"close":133946.67912967099},{"time":1788850020,"open":133946.67912967099,"high":134178.3726650412,"low":133904.79368764802,"close":133957.82089172295},{"time":1788850080,"open":133957.82089172295,"high":134128.84837736146,"low":133817.01370302658,"close":133900.61476492335},{"time":1788850140,"open":133900.61476492335,"high":134041.75394040742,"low":133644.09814469737,"close":133756.87093745056},{"time":1788850200,"open":133776.76360475857,"high":134042.90110784944,"low":133756.11622615825,"close":133800.00012678615},{"time":1788850260,"open":133800.00012678615,"high":134102.68068912844,"low":133676.08914564046,"close":133787.6413216745},{"time":1788850320,"open":133787.6413216745,"high":133988.24549068007,"low":133692.01204562216,"close":133742.8722371498},{"time":1788850380,"open":133742.8722371498,"high":133979.70555049737,"low":133655.37603251514,"close":133700.71041324997},{"time":1788850440,"open":133700.71041324997,"high":133889.18218456063,"low":133617.25216788123,"close":133651.00604167493},{"time":1788850500,"open":133619.3942500157,"high":133937.77050888867,"low":133591.7115243363,"close":133637.1069516315},{"time":1788850560,"open":133637.1069516315,"high":133999.24353486262,"low":133601.14234448076,"close":133676.02940704828},{"time":1788850620,"open":133676.02940704828,"high":133936.06292483382,"low":133565.7476070727,"close":133617.5137507692},{"time":1788850680,"open":133617.5137507692,"high":133934.355340779,"low":133593.0067104295,"close":133699.72001226834},{"time":1788850740,"open":133699.72001226834,"high":133958.26151754663,"low":133614.76587588387,"close":133690.93404876112},{"time":1788850800,"open":133745.18959096642,"high":133988.70967019282,"low":133635.6505576383,"close":133707.70056773347},{"time":1788850860,"open":133707.70056773347,"high":134043.37453548823,"low":133643.7064606601,"close":133706.98615850759},{"time":1788850920,"open":133706.98615850759,"high":134050.20764365015,"low":133652.67020840308,"close":133756.71755138546},{"time":1788850980,"open":133756.71755138546,"high":133959.66896050464,"low":133700.75720272074,"close":133735.9092140574},{"time":1788851040,"open":133735.9092140574,"high":133975.04345386897,"low":133657.77209636758,"close":133719.73302689957},{"time":1788851100,"open":133718.7074971388,"high":133982.55728576568,"low":133697.64881015016,"close":133759.4209912195},{"time":1788851160,"open":133759.4209912195,"high":134197.7985421152,"low":133739.57171019216,"close":133824.64954652436},{"time":1788851220,"open":133824.64954652436,"high":134136.30104030104,"low":133824.64954652436,"close":133913.2135630666},{"time":1788851280,"open":133913.2135630666,"high":134131.1762484832,"low":133849.24844930056,"close":133909.17340452448},{"time":1788851340,"open":133909.17340452448,"high":134110.67708121182,"low":133847.98523354888,"close":133866.65413487278},{"time":1788851400,"open":133862.5791407479,"high":134142.46710956795,"low":133846.72672558745,"close":133908.96253534162},{"time":1788851460,"open":133908.96253534162,"high":134145.883533445,"low":133899.31620108226,"close":133952.76273022703},{"time":1788851520,"open":133952.76273022703,"high":134151.00816926063,"low":133875.5365059081,"close":133922.85626037524},{"time":1788851580,"open":133922.85626037524,"high":134127.0932021211,"low":133889.1912495677,"close":133914.66057792126},{"time":1788851640,"open":133914.66057792126,"high":134132.2178379367,"low":133860.42930156415,"close":133923.52722229753},{"time":1788851700,"open":133913.0331951986,"high":134087.54589646746,"low":133789.67160997196,"close":133845.68478232788},{"time":1788851760,"open":133845.68478232788,"high":134084.12974029573,"low":133808.0567969281,"close":133842.46091373346},{"time":1788851820,"open":133842.46091373346,"high":134119.99938009886,"low":133842.46091373346,"close":133906.76240051672},{"time":1788851880,"open":133906.76240051672,"high":134149.03670755855,"low":133888.3790232452,"close":133928.88757704437},{"time":1788851940,"open":133928.88757704437,"high":134133.6640047858,"low":133891.5235356106,"close":133928.5640167906},{"time":1788852000,"open":133944.62680630974,"high":134200.99988142686,"low":133938.28837339187,"close":133990.29837069378},{"time":1788852060,"open":133990.29837069378,"high":134211.24957909726,"low":133946.0686422372,"close":133984.31570222252},{"time":1788852120,"open":133984.31570222252,"high":134166.83422252553,"low":133921.25519832378,"close":133983.4251307499},{"time":1788852180,"open":133983.4251307499,"high":134154.8762419101,"low":133888.14080924712,"close":133947.6606625947},{"time":1788852240,"open":133947.6606625947,"high":134235.1655403282,"low":133892.14102865933,"close":133987.45651831903},{"time":1788852300,"open":134013.5789031921,"high":134357.01871458688,"low":133973.03952054057,"close":134026.87049134792},{"time":1788852360,"open":134026.87049134792,"high":134304.0516187625,"low":134002.62251092584,"close":134056.51435957727},{"time":1788852420,"open":134056.51435957727,"high":134297.21715478515,"low":134007.84750463837,"close":134058.47183943773},{"time":1788852480,"open":134058.47183943773,"high":134278.42237884746,"low":134015.11472024283,"close":134051.20316232916},{"time":1788852540,"open":134051.20316232916,"high":134278.42237884746,"low":133990.7917698954,"close":134048.30792846292},{"time":1788852600,"open":134070.35470112835,"high":134259.49346997155,"low":134003.34804006715,"close":134049.95333467424},{"time":1788852660,"open":134049.95333467424,"high":134233.8600148446,"low":133977.03217890643,"close":134035.95318094335},{"time":1788852720,"open":134035.95318094335,"high":134288.54471911542,"low":133994.68278953995,"close":134069.77180695607},{"time":1788852780,"open":134069.77180695607,"high":134286.83582210698,"low":133987.92479946517,"close":134041.61072628704},{"time":1788852840,"open":134041.61072628704,"high":134291.96251313237,"low":134041.61072628704,"close":134093.60576876398},{"time":1788852900,"open":134051.00191208083,"high":134269.79588383055,"low":134025.4692457461,"close":134071.16589967112},{"time":1788852960,"open":134071.16589967112,"high":134288.58777851632,"low":134041.73782381546,"close":134076.30927493054},{"time":1788853020,"open":134076.30927493054,"high":134344.9634625736,"low":134073.71943044072,"close":134108.59075909402},{"time":1788853080,"open":134108.59075909402,"high":134321.04650570083,"low":134060.92619461296,"close":134123.18124450423},{"time":1788853140,"open":134123.18124450423,"high":134379.97678477372,"low":134074.1439906473,"close":134116.2890997127},{"time":1788853200,"open":134160.1765571004,"high":134424.8129250531,"low":134122.8463629142,"close":134187.97320409396},{"time":1788853260,"open":134187.97320409396,"high":134648.62975677353,"low":134113.41121323733,"close":134229.96285968678},{"time":1788853320,"open":134229.96285968678,"high":134332.53161795106,"low":134067.4035256451,"close":134124.30254006735},{"time":1788853380,"open":134124.30254006735,"high":134281.2642251166,"low":134018.88299064527,"close":134057.63826278012},{"time":1788853440,"open":134057.63826278012,"high":134218.03444062077,"low":133960.4105988746,"close":134005.0545951591},{"time":1788853500,"open":133966.46718480892,"high":134162.30149163722,"low":133827.53879985862,"close":133888.14881823366},{"time":1788853560,"open":133888.14881823366,"high":134032.46149528722,"low":133775.87313017095,"close":133812.10673774625},{"time":1788853620,"open":133812.10673774625,"high":134011.96044323198,"low":133695.404722185,"close":133779.45715954804},{"time":1788853680,"open":133779.45715954804,"high":133989.7509701721,"low":133692.2629043036,"close":133743.87728075424},{"time":1788853740,"open":133743.87728075424,"high":133923.1225509925,"low":133656.72769130318,"close":133707.9593113181},{"time":1788853800,"open":133693.86780370903,"high":133844.09521104427,"low":133456.32428611003,"close":133625.9176298115},{"time":1788853860,"open":133625.9176298115,"high":134186.13484631226,"low":133380.67648805244,"close":133580.09460788508},{"time":1788853920,"open":133580.09460788508,"high":133864.5941024897,"low":133472.20659506356,"close":133562.40491515966},{"time":1788853980,"open":133562.40491515966,"high":133961.96383685552,"low":133562.40491515966,"close":133736.30775574825},{"time":1788854040,"open":133736.30775574825,"high":133999.5451378388,"low":133702.6884008765,"close":133759.37906166827},{"time":1788854100,"open":133922.5704563979,"high":134284.46262411383,"low":133870.35105013032,"close":134038.8862898493},{"time":1788854160,"open":134038.8862898493,"high":134294.7245745398,"low":133997.45665555552,"close":134065.6106631584},{"time":1788854220,"open":134065.6106631584,"high":134334.0620511727,"low":133986.5602471894,"close":134058.29445874036},{"time":1788854280,"open":134058.29445874036,"high":134366.5582275216,"low":134058.29445874036,"close":134118.12298503311},{"time":1788854340,"open":134118.12298503311,"high":134538.96692161474,"low":134094.97157623208,"close":134162.17141770947},{"time":1788854400,"open":134232.21420712568,"high":134443.55259425353,"low":134052.01369996803,"close":134140.08188573117},{"time":1788854460,"open":134140.08188573117,"high":134274.1420132537,"low":133936.32839875147,"close":134049.12663925742},{"time":1788854520,"open":134049.12663925742,"high":134209.11572963762,"low":133887.0648787282,"close":133935.76357430016},{"time":1788854580,"open":133935.76357430016,"high":134265.58592330423,"low":133935.76357430016,"close":134009.42810672332},{"time":1788854640,"open":134009.42810672332,"high":134274.1420132537,"low":133997.6324201363,"close":134037.12266000302},{"time":1788854700,"open":133855.47236933775,"high":134105.84169958733,"low":133820.77408777468,"close":133861.45095936998},{"time":1788854760,"open":133861.45095936998,"high":134129.76628428046,"low":133855.24536632228,"close":133902.25391680226},{"time":1788854820,"open":133902.25391680226,"high":134179.3243525734,"low":133890.46978908617,"close":133952.7004744466},{"time":1788854880,"open":133952.7004744466,"high":134184.45104929333,"low":133807.6751870584,"close":133897.43507724904},{"time":1788854940,"open":133897.43507724904,"high":134087.04381161413,"low":133784.37535211947,"close":133845.5323684511},{"time":1788855000,"open":133941.250709941,"high":134164.12353658167,"low":133848.7919908169,"close":133915.7531407957},{"time":1788855060,"open":133915.7531407957,"high":134162.41341557246,"low":133858.82993208093,"close":133947.55967509048},{"time":1788855120,"open":133947.55967509048,"high":134181.22474667392,"low":133899.1823370879,"close":133952.38221108512},{"time":1788855180,"open":133952.38221108512,"high":134210.29680383072,"low":133902.1095144923,"close":133989.10830601607},{"time":1788855240,"open":133989.10830601607,"high":134203.45631979383,"low":133907.5279259896,"close":133952.09322821707},{"time":1788855300,"open":133958.83042187378,"high":134259.80215949455,"low":133911.91174696843,"close":133996.5856418652},{"time":1788855360,"open":133996.5856418652,"high":134187.97346462545,"low":133896.3088170196,"close":133934.16746306367},{"time":1788855420,"open":133934.16746306367,"high":134150.3489101702,"low":133867.429362737,"close":133911.8890967548},{"time":1788855480,"open":133911.8890967548,"high":134164.03056633574,"low":133856.52272187808,"close":133923.52587716898},{"time":1788855540,"open":133923.52587716898,"high":134177.7122225013,"low":133870.2003964855,"close":133916.74342678668},{"time":1788855600,"open":133916.03083752468,"high":134163.31666122517,"low":133868.5395675558,"close":133913.3313425899},{"time":1788855660,"open":133913.3313425899,"high":134168.4472549865,"low":133868.38461422638,"close":133912.53804819178},{"time":1788855720,"open":133912.53804819178,"high":134149.63507786157,"low":133832.200474434,"close":133899.69113644722},{"time":1788855780,"open":133899.69113644722,"high":134163.31666122517,"low":133879.67431185168,"close":133935.4167042889},{"time":1788855840,"open":133935.4167042889,"high":134241.98576556577,"low":133897.65431618184,"close":133996.04918441366},{"time":1788855900,"open":134056.9322326151,"high":134326.93420825098,"low":133984.60104349037,"close":134072.629702756},{"time":1788855960,"open":134072.629702756,"high":134361.15370772447,"low":134072.629702756,"close":134128.47003481165},{"time":1788856020,"open":134128.47003481165,"high":134444.99148143455,"low":134114.1835233075,"close":134175.18569130753},{"time":1788856080,"open":134175.18569130753,"high":134470.65610603968,"low":134169.3724334443,"close":134231.61118274892},{"time":1788856140,"open":134231.61118274892,"high":134482.6329308554,"low":134207.52501288743,"close":134248.24688152276},{"time":1788856200,"open":134296.115163305,"high":134456.9866295249,"low":134195.60866423813,"close":134220.52684324924},{"time":1788856260,"open":134220.52684324924,"high":134530.58478659645,"low":134203.94896683958,"close":134291.09680102943},{"time":1788856320,"open":134291.09680102943,"high":134530.58478659645,"low":134262.84498876816,"close":134302.33408974973},{"time":1788856380,"open":134302.33408974973,"high":134564.81648755996,"low":134257.494533286,"close":134322.4822733682},{"time":1788856440,"open":134322.4822733682,"high":134547.7006370782,"low":134296.9240797095,"close":134333.06076585496},{"time":1788856500,"open":134284.70837591012,"high":134542.0452131142,"low":134212.58597282658,"close":134297.23302990297},{"time":1788856560,"open":134297.23302990297,"high":134548.88908900728,"low":134220.15619981437,"close":134308.53597933447},{"time":1788856620,"open":134308.53597933447,"high":134550.60005798057,"low":134272.33137434057,"close":134315.10593053827},{"time":1788856680,"open":134315.10593053827,"high":134542.0452131142,"low":134277.19068435684,"close":134313.11500690717},{"time":1788856740,"open":134313.11500690717,"high":134555.73296490038,"low":134290.96411781223,"close":134326.96711233223},{"time":1788856800,"open":134321.62845467904,"high":134528.14350258562,"low":134294.23993474577,"close":134336.07052283507},{"time":1788856860,"open":134336.07052283507,"high":134366.2751615354,"low":134282.35593496505,"close":134326.20573014303},{"time":1788856920,"open":134326.20573014303,"high":134579.47053177393,"low":134276.77273967737,"close":134319.00027397077},{"time":1788856980,"open":134319.00027397077,"high":134507.6126909103,"low":134256.9006579066,"close":134285.2299374819},{"time":1788857040,"open":134285.2299374819,"high":134529.85440355857,"low":134242.37478272113,"close":134295.98271830054},{"time":1788857100,"open":134267.7994778581,"high":134561.49105036896,"low":134229.8034724138,"close":134298.84006118242},{"time":1788857160,"open":134298.84006118242,"high":134530.70129572393,"low":134247.14049268226,"close":134293.56503862134},{"time":1788857220,"open":134293.56503862134,"high":134484.51666375637,"low":134247.10444352092,"close":134300.43382654033},{"time":1788857280,"open":134300.43382654033,"high":134441.75311563828,"low":134214.59846809733,"close":134265.78004870343},{"time":1788857340,"open":134265.78004870343,"high":134440.04257371355,"low":134205.3617327667,"close":134231.27683265536},{"time":1788857400,"open":134234.17789585373,"high":134442.94814884552,"low":134126.47394772564,"close":134193.5204328307},{"time":1788857460,"open":134193.5204328307,"high":134312.94415292577,"low":134005.51985790287,"close":134087.7775246634},{"time":1788857520,"open":134087.7775246634,"high":134266.7585227964,"low":133994.766306505,"close":134049.85841691916},{"time":1788857580,"open":134049.85841691916,"high":134280.44315394585,"low":134034.15642219552,"close":134050.49617685316},{"time":1788857640,"open":134050.49617685316,"high":134230.8363660291,"low":134050.49617685316,"close":134069.75330346092},{"time":1788857700,"open":134071.01529374384,"high":134293.68129240605,"low":133962.792418173,"close":134029.5357119531},{"time":1788857760,"open":134029.5357119531,"high":134372.36866218774,"low":133964.6701782655,"close":134031.2089748178},{"time":1788857820,"open":134031.2089748178,"high":134333.0249772969,"low":134031.2089748178,"close":134124.5390235872},{"time":1788857880,"open":134124.5390235872,"high":134317.62962233962,"low":134014.45704456634,"close":134083.65603074085},{"time":1788857940,"open":134083.65603074085,"high":134302.23426738233,"low":134040.27846233742,"close":134066.84373284728},{"time":1788858000,"open":134142.23401332836,"high":134372.62224509136,"low":134048.033871342,"close":134104.51500820342},{"time":1788858060,"open":134104.51500820342,"high":134369.19913125102,"low":134040.07184393494,"close":134086.24664583156},{"time":1788858120,"open":134086.24664583156,"high":134364.06446049054,"low":134086.24664583156,"close":134141.25170753017},{"time":1788858180,"open":134141.25170753017,"high":134406.85338349463,"low":134129.86837850462,"close":134177.58479518126},{"time":1788858240,"open":134177.58479518126,"high":134398.2955988938,"low":134155.1110319745,"close":134185.70463234262},{"time":1788858300,"open":134219.8956443281,"high":134422.26882165385,"low":134146.20498169283,"close":134220.43206117317},{"time":1788858360,"open":134220.43206117317,"high":134425.6928077162,"low":134163.52246425947,"close":134222.3273152087},{"time":1788858420,"open":134222.3273152087,"high":134435.96476590325,"low":134157.44061966168,"close":134221.03396740483},{"time":1788858480,"open":134221.03396740483,"high":134422.26882165385,"low":134031.69845859634,"close":134151.11717212928},{"time":1788858540,"open":134151.11717212928,"high":134362.3490655628,"low":134036.21865137076,"close":134092.09350464403},{"time":1788858600,"open":134067.65074629406,"high":134349.83881086236,"low":134042.28832511205,"close":134087.09276257898},{"time":1788858660,"open":134087.09276257898,"high":134332.72200122918,"low":134028.87451414758,"close":134071.0830535297},{"time":1788858720,"open":134071.0830535297,"high":134399.4775587986,"low":134071.0830535297,"close":134175.4936791279},{"time":1788858780,"open":134175.4936791279,"high":134502.1784165977,"low":134175.4936791279,"close":134262.0963013972},{"time":1788858840,"open":134262.0963013972,"high":134486.77328792782,"low":134260.47194776748,"close":134304.734785989},{"time":1788858900,"open":134416.07739950615,"high":134637.66811671533,"low":134365.71043418866,"close":134422.8162000163},{"time":1788858960,"open":134422.8162000163,"high":134586.27511678528,"low":134338.8585884349,"close":134396.92388999253},{"time":1788859020,"open":134396.92388999253,"high":134584.56201678762,"low":134298.85621397206,"close":134356.27278186503},{"time":1788859080,"open":134356.27278186503,"high":134591.41441677828,"low":134324.52833160778,"close":134418.61247352805},{"time":1788859140,"open":134418.61247352805,"high":134570.85721680627,"low":134273.0173095896,"close":134369.94207807275},{"time":1788859200,"open":134300.36164160425,"high":134460.07963119418,"low":134185.13257200446,"close":134251.1083976095},{"time":1788859260,"open":134251.1083976095,"high":134432.6842246731,"low":134135.55996678368,"close":134206.7722988907},{"time":1788859320,"open":134206.7722988907,"high":134374.46898581585,"low":134085.64784615304,"close":134118.03964558334},{"time":1788859380,"open":134118.03964558334,"high":134407.00103105963,"low":134099.40117925985,"close":134147.51574944015},{"time":1788859440,"open":134147.51574944015,"high":134463.5040570093,"low":134147.51574944015,"close":134253.32117996202},{"time":1788859500,"open":134248.15527297137,"high":134451.48147433868,"low":134199.03827294134,"close":134242.5151006072},{"time":1788859560,"open":134242.5151006072,"high":134470.31509159898,"low":134201.80545139356,"close":134246.01185592863},{"time":1788859620,"open":134246.01185592863,"high":134521.67950230892,"low":134233.54530616297,"close":134295.24542549418},{"time":1788859680,"open":134295.24542549418,"high":134511.40662016693,"low":134280.38229962235,"close":134336.40614389957},{"time":1788859740,"open":134336.40614389957,"high":134477.16367969365,"low":134277.9569358706,"close":134320.0580173451},{"time":1788859800,"open":134374.81439401305,"high":134559.38962127702,"low":134266.9895390449,"close":134337.83706537576},{"time":1788859860,"open":134337.83706537576,"high":134573.0923812023,"low":134301.06785886662,"close":134335.80140182874},{"time":1788859920,"open":134335.80140182874,"high":134687.85299557654,"low":134327.1776269573,"close":134411.62007698606},{"time":1788859980,"open":134411.62007698606,"high":134945.48248763202,"low":134411.62007698606,"close":134506.65900134298},{"time":1788860040,"open":134506.65900134298,"high":134800.9007649601,"low":134482.20357045828,"close":134574.52306234796},{"time":1788860100,"open":134578.92367963138,"high":134801.88298284338,"low":134496.4120985368,"close":134550.2126496055},{"time":1788860160,"open":134550.2126496055,"high":134882.38932989404,"low":134550.2126496055,"close":134649.55088970318},{"time":1788860220,"open":134649.55088970318,"high":134856.69581487786,"low":134631.20060873326,"close":134661.21183554013},{"time":1788860280,"open":134661.21183554013,"high":134937.20216192855,"low":134644.3034540874,"close":134711.66360270957},{"time":1788860340,"open":134711.66360270957,"high":134937.20216192855,"low":134667.25610389837,"close":134732.78914211292},{"time":1788860400,"open":134685.58701729693,"high":135121.99459187925,"low":134640.52020200875,"close":134697.88696383225},{"time":1788860460,"open":134697.88696383225,"high":135018.35099120243,"low":134656.16510369597,"close":134760.07085011635},{"time":1788860520,"open":134760.07085011635,"high":134980.68037128402,"low":134707.40165393185,"close":134767.4467980853},{"time":1788860580,"open":134767.4467980853,"high":135040.6109029724,"low":134728.7505084226,"close":134803.06807989912},{"time":1788860640,"open":134803.06807989912,"high":135016.63869029703,"low":134727.1196272148,"close":134794.46192785967},{"time":1788860700,"open":134780.44967609132,"high":135021.43669462597,"low":134720.16978105216,"close":134801.31559492875},{"time":1788860760,"open":134801.31559492875,"high":134983.7699906712,"low":134733.97454474538,"close":134794.07088742178},{"time":1788860820,"open":134794.07088742178,"high":134966.64876160084,"low":134714.7113923649,"close":134761.33142541474},{"time":1788860880,"open":134761.33142541474,"high":135007.7397113697,"low":134728.90607797864,"close":134792.53486499353},{"time":1788860940,"open":134792.53486499353,"high":135023.14881753302,"low":134731.17048465667,"close":134811.10309274532},{"time":1788861000,"open":134866.3907664903,"high":135155.60058193616,"low":134837.0710217321,"close":134900.73997834223},{"time":1788861060,"open":134900.73997834223,"high":135093.93887943515,"low":134818.59823372526,"close":134888.533546514},{"time":1788861120,"open":134888.533546514,"high":135057.96955297622,"low":134756.75108194945,"close":134827.6675206103},{"time":1788861180,"open":134827.6675206103,"high":135102.5030047825,"low":134777.91531692998,"close":134865.36201140124},{"time":1788861240,"open":134865.36201140124,"high":135057.96955297622,"low":134772.47320905823,"close":134829.36545899694},{"time":1788861300,"open":134777.9641052575,"high":135030.4514570819,"low":134733.24348790204,"close":134793.80229401332},{"time":1788861360,"open":134793.80229401332,"high":134997.92018747327,"low":134747.5501495424,"close":134803.02038979},{"time":1788861420,"open":134803.02038979,"high":135016.7540804046,"low":134731.39649289404,"close":134789.5032202476},{"time":1788861480,"open":134789.5032202476,"high":134980.7984666266,"low":134694.94063688902,"close":134743.87060267013},{"time":1788861540,"open":134743.87060267013,"high":134996.2080153886,"low":134728.51273597477,"close":134788.88025730205},{"time":1788861600,"open":134815.55597662556,"high":135012.64970079614,"low":134750.83138286351,"close":134812.25456651425},{"time":1788861660,"open":134812.25456651425,"high":134947.5742852197,"low":134667.00854080307,"close":134736.4319753153},{"time":1788861720,"open":134736.4319753153,"high":134992.09956956148,"low":134634.23840527545,"close":134730.40996498466},{"time":1788861780,"open":134730.40996498466,"high":135014.36221173237,"low":134730.40996498466,"close":134799.27524187212},{"time":1788861840,"open":134799.27524187212,"high":134962.9868836457,"low":134720.95675129545,"close":134773.3339574145},{"time":1788861900,"open":134822.21200993482,"high":135046.19635752426,"low":134770.08934882501,"close":134825.19623808505},{"time":1788861960,"open":134825.19623808505,"high":135059.90141360517,"low":134804.8339543159,"close":134851.79364790005},{"time":1788862020,"open":134851.79364790005,"high":135066.75394164564,"low":134807.1392402372,"close":134861.2481498271},{"time":1788862080,"open":134861.2481498271,"high":135068.46707365577,"low":134728.48236858164,"close":134814.73910635625},{"time":1788862140,"open":134814.73910635625,"high":134970.8185490791,"low":134725.98004842043,"close":134787.65080811692},{"time":1788862200,"open":134787.65477142722,"high":135020.5033475295,"low":134730.30665001043,"close":134788.64053749532},{"time":1788862260,"open":134788.64053749532,"high":135053.0528566788,"low":134785.6424692804,"close":134839.673072049},{"time":1788862320,"open":134839.673072049,"high":135013.65081928755,"low":134780.94120224688,"close":134837.3855049997},{"time":1788862380,"open":134837.3855049997,"high":134994.80636662216,"low":134748.98879362576,"close":134813.97264582096},{"time":1788862440,"open":134813.97264582096,"high":135047.91346049734,"low":134755.535351913,"close":134820.3447338909},{"time":1788862500,"open":134796.34046844774,"high":135051.27390997944,"low":134773.87625655739,"close":134823.72487721208},{"time":1788862560,"open":134823.72487721208,"high":135005.02757980113,"low":134760.82985562252,"close":134829.5517943948},{"time":1788862620,"open":134829.5517943948,"high":135040.99694771762,"low":134764.7869997052,"close":134845.30394453145},{"time":1788862680,"open":134845.30394453145,"high":135076.96631563408,"low":134773.21134271368,"close":134840.56249585468},{"time":1788862740,"open":134840.56249585468,"high":135140.3409162488,"low":134821.42964899325,"close":134908.35884719202},{"time":1788862800,"open":134950.42032791337,"high":135584.223469645,"low":134921.1972890752,"close":135125.97599873974},{"time":1788862860,"open":135125.97599873974,"high":135437.7655227059,"low":135064.68115064627,"close":135157.73564453825},{"time":1788862920,"open":135157.73564453825,"high":135346.95738622293,"low":135055.569823153,"close":135126.27608873323},{"time":1788862980,"open":135126.27608873323,"high":135341.8173030258,"low":135057.51735131798,"close":135132.11234585484},{"time":1788863040,"open":135132.11234585484,"high":135338.39058089437,"low":135049.49683938205,"close":135121.68368244235},{"time":1788863100,"open":135112.1373089224,"high":135339.10833708794,"low":135040.5355153896,"close":135118.69740641172},{"time":1788863160,"open":135118.69740641172,"high":135304.84353675955,"low":134962.77500416973,"close":135062.91909106402},{"time":1788863220,"open":135062.91909106402,"high":135195.19617570867,"low":134950.62594432457,"close":135015.56471518395},{"time":1788863280,"open":135015.56471518395,"high":135262.01253634904,"low":134951.7641613701,"close":135036.5261923611},{"time":1788863340,"open":135036.5261923611,"high":135234.60069608633,"low":134957.29275084738,"close":135010.5118720285},{"time":1788863400,"open":134913.57613847218,"high":135168.32024856107,"low":134879.79450620466,"close":134951.89430454967},{"time":1788863460,"open":134951.89430454967,"high":135146.0641194307,"low":134850.60092022805,"close":134931.18534455745},{"time":1788863520,"open":134931.18534455745,"high":135139.21607969826,"low":134744.49798769876,"close":134888.6882897941},{"time":1788863580,"open":134888.6882897941,"high":135039.91950357807,"low":134719.0722768446,"close":134809.43787318683},{"time":1788863640,"open":134809.43787318683,"high":134973.15111618693,"low":134683.1126765725,"close":134745.63805778296},{"time":1788863700,"open":134770.99553302716,"high":134960.8801001243,"low":134665.08982061868,"close":134742.45495306814},{"time":1788863760,"open":134742.45495306814,"high":134942.0444468883,"low":134643.14349195192,"close":134709.61943384807},{"time":1788863820,"open":134709.61943384807,"high":134931.77045421413,"low":134634.0225847267,"close":134721.80485685373},{"time":1788863880,"open":134721.80485685373,"high":134955.74310378722,"low":134682.88073037984,"close":134741.98383668505},{"time":1788863940,"open":134741.98383668505,"high":134940.33211477596,"low":134677.0292663284,"close":134752.01816216228},{"time":1788864000,"open":134819.4533283851,"high":134999.29557549555,"low":134679.796804909,"close":134778.77707818363},{"time":1788864060,"open":134778.77707818363,"high":134946.18671556105,"low":134677.91157816944,"close":134739.2687069746},{"time":1788864120,"open":134739.2687069746,"high":134958.17903877207,"low":134667.1854400996,"close":134748.3325430618},{"time":1788864180,"open":134748.3325430618,"high":134963.3186058625,"low":134655.95124935484,"close":134735.5083733205},{"time":1788864240,"open":134735.5083733205,"high":134923.91525816915,"low":134625.8220219418,"close":134715.8328916995},{"time":1788864300,"open":134702.2989310393,"high":134867.5349699744,"low":134608.94869760127,"close":134706.4015077269},{"time":1788864360,"open":134706.4015077269,"high":134867.5349699744,"low":134602.52964420523,"close":134683.26972026372},{"time":1788864420,"open":134683.26972026372,"high":134917.21246059597,"low":134586.75624907934,"close":134675.5263561056},{"time":1788864480,"open":134675.5263561056,"high":134894.94324066216,"low":134610.34882943425,"close":134652.53081707912},{"time":1788864540,"open":134652.53081707912,"high":134922.35151134993,"low":134630.9296094232,"close":134712.4822071941},{"time":1788864600,"open":134751.8082294314,"high":135008.00375857975,"low":134666.42136045103,"close":134766.7380702856},{"time":1788864660,"open":134766.7380702856,"high":134970.30638476723,"low":134656.96087241586,"close":134749.9239437719},{"time":1788864720,"open":134749.9239437719,"high":134918.9008750229,"low":134630.19944689493,"close":134709.58834702364},{"time":1788864780,"open":134709.58834702364,"high":134903.4792220996,"low":134613.56894916084,"close":134688.53831659397},{"time":1788864840,"open":134688.53831659397,"high":134906.90625608256,"low":134618.54576435295,"close":134684.74044609012},{"time":1788864900,"open":134661.15747985992,"high":134886.71082308414,"low":134610.7364501599,"close":134678.45036100235},{"time":1788864960,"open":134678.45036100235,"high":134849.02004998887,"low":134553.44616063937,"close":134643.66026109832},{"time":1788865020,"open":134643.66026109832,"high":134660.58331668226,"low":134557.91580313756,"close":134631.5599567557},{"time":1788865080,"open":134631.5599567557,"high":134818.18214472913,"low":134527.4185264118,"close":134607.87096979332},{"time":1788865140,"open":134607.87096979332,"high":134770.21206988065,"low":134481.62000569372,"close":134570.83756066533},{"time":1788865200,"open":134576.3365257618,"high":134794.56533863943,"low":134451.98611947935,"close":134543.6201967422},{"time":1788865260,"open":134543.6201967422,"high":134767.1527471831,"low":134362.82802370703,"close":134464.61002331527},{"time":1788865320,"open":134464.61002331527,"high":134724.3205730326,"low":134418.18773674488,"close":134503.3931669914},{"time":1788865380,"open":134503.3931669914,"high":134715.7541382025,"low":134380.17679236093,"close":134466.87664913098},{"time":1788865440,"open":134466.87664913098,"high":134623.23664203737,"low":134351.97701940342,"close":134433.6301509301},{"time":1788865500,"open":134434.1796459221,"high":134628.92679394956,"low":134309.11787003122,"close":134389.31351706458},{"time":1788865560,"open":134389.31351706458,"high":134608.36726632097,"low":134269.53810446613,"close":134362.91207155323},{"time":1788865620,"open":134362.91207155323,"high":134775.5643823242,"low":134185.2506928847,"close":134296.54160989355},{"time":1788865680,"open":134296.54160989355,"high":134493.57657039462,"low":134159.96928485896,"close":134250.07197124674},{"time":1788865740,"open":134250.07197124674,"high":134582.6678567852,"low":134164.26230031444,"close":134307.3409759671},{"time":1788865800,"open":134309.14269144117,"high":134462.8277620943,"low":134092.9914256652,"close":134183.07560084376},{"time":1788865860,"open":134183.07560084376,"high":134440.55464170966,"low":134079.187249525,"close":134177.26703394295},{"time":1788865920,"open":134177.26703394295,"high":134769.00736259826,"low":134037.58043063237,"close":134125.5435491476},{"time":1788865980,"open":134125.5435491476,"high":134172.9345337034,"low":134041.87992892985,"close":134130.36943175778},{"time":1788866040,"open":134130.36943175778,"high":134356.6021110291,"low":134026.0099311055,"close":134103.75870675087},{"time":1788866100,"open":134129.5153554956,"high":134444.09857891835,"low":134058.9010284551,"close":134176.9072116282},{"time":1788866160,"open":134176.9072116282,"high":134433.81670279225,"low":134096.4641962217,"close":134194.71309413944},{"time":1788866220,"open":134194.71309413944,"high":134459.5213931075,"low":134104.39174948516,"close":134217.85932355985},{"time":1788866280,"open":134217.85932355985,"high":134464.66233117058,"low":134139.83628689172,"close":134234.32165618028},{"time":1788866340,"open":134234.32165618028,"high":134492.08066750685,"low":134190.4356159709,"close":134284.72429908504},{"time":1788866400,"open":134347.8031559036,"high":134613.54826143722,"low":134287.32768347714,"close":134379.11604089284},{"time":1788866460,"open":134379.11604089284,"high":134642.69392824115,"low":134268.853353199,"close":134393.28786240326},{"time":1788866520,"open":134393.28786240326,"high":134685.55520295282,"low":134277.68516083452,"close":134452.13479394204},{"time":1788866580,"open":134452.13479394204,"high":134695.8419088836,"low":134397.70428621804,"close":134488.7447406992},{"time":1788866640,"open":134488.7447406992,"high":134716.4153207452,"low":134393.7394391059,"close":134479.6171604749},{"time":1788866700,"open":134480.79608505612,"high":134518.23821262355,"low":134410.23930426154,"close":134490.94366877372},{"time":1788866760,"open":134490.94366877372,"high":134661.01894262893,"low":134357.02482252193,"close":134442.1313029415},{"time":1788866820,"open":134442.1313029415,"high":134657.5900105923,"low":134355.42649287137,"close":134425.9521639976},{"time":1788866880,"open":134425.9521639976,"high":134688.450398922,"low":134387.9693445793,"close":134481.72280669594},{"time":1788866940,"open":134481.72280669594,"high":134655.875544574,"low":134373.87784814823,"close":134466.41325871015},{"time":1788867000,"open":134332.13418027762,"high":134488.86494293308,"low":134192.2171207391,"close":134281.3483049696},{"time":1788867060,"open":134281.3483049696,"high":134505.99248234153,"low":134173.4414323278,"close":134263.20936509038},{"time":1788867120,"open":134263.20936509038,"high":134600.19394908793,"low":134236.37678609666,"close":134350.65557554527},{"time":1788867180,"open":134350.65557554527,"high":134559.0878545077,"low":134271.9442360987,"close":134360.78027794778},{"time":1788867240,"open":134360.78027794778,"high":134581.35365573867,"low":134278.16137344367,"close":134356.21214426126},{"time":1788867300,"open":134338.56496434598,"high":134549.97667252124,"low":134242.11769627797,"close":134333.26165913726},{"time":1788867360,"open":134333.26165913726,"high":134541.41402763576,"low":134242.17779102593,"close":134319.22743755483},{"time":1788867420,"open":134319.22743755483,"high":134573.9520782006,"low":134268.5167874617,"close":134365.45394363182},{"time":1788867480,"open":134365.45394363182,"high":134575.6646071777,"low":134238.2987424623,"close":134331.757568147},{"time":1788867540,"open":134331.757568147,"high":134500.31333218544,"low":134206.68933556325,"close":134298.48471158935},{"time":1788867600,"open":134273.86754519521,"high":134499.63018116535,"low":134158.39848501125,"close":134261.65046029777},{"time":1788867660,"open":134261.65046029777,"high":134487.6446756943,"low":134157.02509929234,"close":134258.89600501722},{"time":1788867720,"open":134258.89600501722,"high":134496.20575103076,"low":134201.22561271026,"close":134286.13071287062},{"time":1788867780,"open":134286.13071287062,"high":134520.1767619729,"low":134208.61451507034,"close":134294.5973952613},{"time":1788867840,"open":134294.5973952613,"high":134482.5080304924,"low":134168.04918391383,"close":134278.65767658976},{"time":1788867900,"open":134331.03406633853,"high":134498.9933920688,"low":134204.78434952412,"close":134275.8913739638},{"time":1788867960,"open":134275.8913739638,"high":134468.16149933738,"low":134123.58294630036,"close":134233.5275545188},{"time":1788868020,"open":134233.5275545188,"high":134493.85474328022,"low":134147.58891472415,"close":134244.6177932643},{"time":1788868080,"open":134244.6177932643,"high":134476.725913985,"low":134144.7510331014,"close":134242.0371880859},{"time":1788868140,"open":134242.0371880859,"high":134510.98357257547,"low":134134.47344846962,"close":134257.27873888554},{"time":1788868200,"open":134237.0614461125,"high":134509.56695027984,"low":134151.3915487605,"close":134259.0243416134},{"time":1788868260,"open":134259.0243416134,"high":134490.72807535683,"low":134131.6285927515,"close":134235.44677275204},{"time":1788868320,"open":134235.44677275204,"high":134430.78620060178,"low":134138.54175588983,"close":134242.10864452447},{"time":1788868380,"open":134242.10864452447,"high":134504.42907530084,"low":134138.89628715225,"close":134261.7582430231},{"time":1788868440,"open":134261.7582430231,"high":134473.60182542683,"low":134082.31951887225,"close":134232.47502174307},{"time":1788868500,"open":134275.97587631302,"high":134493.19630213335,"low":134120.49300527867,"close":134245.15974616192},{"time":1788868560,"open":134245.15974616192,"high":134590.84756242533,"low":134216.4784413643,"close":134282.63526558786},{"time":1788868620,"open":134282.63526558786,"high":134536.0258022614,"low":134193.85538312345,"close":134317.57621628503},{"time":1788868680,"open":134317.57621628503,"high":134604.5530024663,"low":134211.24875661804,"close":134313.54835698378},{"time":1788868740,"open":134313.54835698378,"high":134587.42120241508,"low":134216.51346417604,"close":134313.53669549656},{"time":1788868800,"open":134335.09486735534,"high":134533.6313152897,"low":134141.36235024632,"close":134252.66981633805},{"time":1788868860,"open":134252.66981633805,"high":134444.53165625976,"low":134055.07640162768,"close":134153.24930263768},{"time":1788868920,"open":134153.24930263768,"high":134369.13963708057,"low":134004.92197216259,"close":134095.58993470843},{"time":1788868980,"open":134095.58993470843,"high":134340.0109023977,"low":133958.04569352814,"close":134068.0529348724},{"time":1788869040,"open":134068.0529348724,"high":134300.60143782676,"low":133921.39275189437,"close":134017.18264052356},{"time":1788869100,"open":133910.80369347843,"high":134219.6789445305,"low":133845.40068317665,"close":133967.06173584794},{"time":1788869160,"open":133967.06173584794,"high":134357.0325280098,"low":133894.09145574935,"close":133996.84205337666},{"time":1788869220,"open":133996.84205337666,"high":134219.6789445305,"low":133930.47905526127,"close":134003.2576053526},{"time":1788869280,"open":134003.2576053526,"high":134231.66360876433,"low":133943.94605915927,"close":134021.32833054324},{"time":1788869340,"open":134021.32833054324,"high":134277.8901708091,"low":133944.81539485723,"close":134042.68155958006},{"time":1788869400,"open":134127.95135270132,"high":134421.55784604547,"low":134066.42445987457,"close":134153.54590124974},{"time":1788869460,"open":134153.54590124974,"high":134311.9140686963,"low":133998.93096034185,"close":134083.7789458791},{"time":1788869520,"open":134083.7789458791,"high":134224.54168362118,"low":133939.4331534871,"close":134009.99353714095},{"time":1788869580,"open":134009.99353714095,"high":134260.51854806388,"low":133925.99263798198,"close":133977.3850134595},{"time":1788869640,"open":133977.3850134595,"high":134178.285715052,"low":133892.02091015314,"close":133988.05050731474},{"time":1788869700,"open":133941.8245019294,"high":134143.98222913506,"low":133841.56757083433,"close":133929.59342076414},{"time":1788869760,"open":133929.59342076414,"high":134179.94668152515,"low":133878.46985433533,"close":133939.43003660103},{"time":1788869820,"open":133939.43003660103,"high":134176.52149558323,"low":133866.72271827114,"close":133939.93047455643},{"time":1788869880,"open":133939.93047455643,"high":134162.82075181557,"low":133843.46843609234,"close":133923.42684287645},{"time":1788869940,"open":133923.42684287645,"high":134215.91113391524,"low":133878.56646196466,"close":133958.7850168109},{"time":1788870000,"open":133998.67552612163,"high":134283.28785794854,"low":133947.39995568898,"close":134042.40803874825},{"time":1788870060,"open":134042.40803874825,"high":134300.41888745097,"low":133995.694241859,"close":134082.79040002014},{"time":1788870120,"open":134082.79040002014,"high":134425.0912328491,"low":133990.8647422209,"close":134069.3170265863},{"time":1788870180,"open":134069.3170265863,"high":134295.27957860025,"low":133984.7691832031,"close":134060.36753648},{"time":1788870240,"open":134060.36753648,"high":134459.14888123467,"low":134029.24982933037,"close":134098.78385711886},{"time":1788870300,"open":134123.44378527004,"high":134335.3964028989,"low":134010.50964338228,"close":134098.46040946926},{"time":1788870360,"open":134098.46040946926,"high":134517.04651245318,"low":134056.3053558308,"close":134140.1514558138},{"time":1788870420,"open":134140.1514558138,"high":134381.65868833652,"low":134101.19452450387,"close":134152.21774372662},{"time":1788870480,"open":134152.21774372662,"high":134366.237926524,"low":134079.75162629233,"close":134154.83322202798},{"time":1788870540,"open":134154.83322202798,"high":134467.329587295,"low":134080.00923181555,"close":134231.14800999055},{"time":1788870600,"open":134192.84151242947,"high":134416.9651858549,"low":134057.60829711263,"close":134142.65311085983},{"time":1788870660,"open":134142.65311085983,"high":134439.23326297052,"low":134093.32694818385,"close":134176.77818613165},{"time":1788870720,"open":134176.77818613165,"high":134736.1532780645,"low":134176.77818613165,"close":134294.734212836},{"time":1788870780,"open":134294.734212836,"high":134526.59264242405,"low":134224.11054254885,"close":134310.25328282584},{"time":1788870840,"open":134310.25328282584,"high":134504.32456530843,"low":134156.11622463007,"close":134243.31341145246},{"time":1788870900,"open":134296.92452551154,"high":134467.21842294332,"low":134199.37700095086,"close":134248.99639434068},{"time":1788870960,"open":134248.99639434068,"high":134640.48513738674,"low":134248.99639434068,"close":134311.6061231948},{"time":1788871020,"open":134311.6061231948,"high":134527.19488075908,"low":134264.0114488352,"close":134319.9684731305},{"time":1788871080,"open":134319.9684731305,"high":134574.42496981533,"low":134199.54950265985,"close":134269.75942118565},{"time":1788871140,"open":134269.75942118565,"high":134480.92732758692,"low":134200.21968638044,"close":134268.84583415525},{"time":1788871200,"open":134137.75458444285,"high":134442.7226141743,"low":134022.14033682251,"close":134079.4306976401},{"time":1788871260,"open":134079.4306976401,"high":134265.74395442673,"low":133953.0926689535,"close":134022.76924171814},{"time":1788871320,"open":134022.76924171814,"high":134424.77632610497,"low":134003.89519819955,"close":134057.61922672845},{"time":1788871380,"open":134057.61922672845,"high":134308.54245496684,"low":134003.54336468905,"close":134065.08424916238},{"time":1788871440,"open":134065.08424916238,"high":134359.6000789085,"low":133961.04352224243,"close":134034.0195351987},{"time":1788871500,"open":134034.87733652035,"high":134295.70640537908,"low":133986.74079959578,"close":134062.55171668116},{"time":1788871560,"open":134062.55171668116,"high":134431.29903144832,"low":134020.9024519984,"close":134067.5633583721},{"time":1788871620,"open":134067.5633583721,"high":134268.3151897341,"low":133953.77590166678,"close":134026.05526539913},{"time":1788871680,"open":134026.05526539913,"high":134342.79803738507,"low":133940.35835641783,"close":133980.28094905257},{"time":1788871740,"open":133980.28094905257,"high":134535.231515082,"low":133959.6595948304,"close":134093.73634880473},{"time":1788871800,"open":134097.49845998528,"high":134434.5607620735,"low":134045.67645988305,"close":134121.97378383568},{"time":1788871860,"open":134121.97378383568,"high":134325.15416811767,"low":134012.3111616849,"close":134079.44480915467},{"time":1788871920,"open":134079.44480915467,"high":134410.99601403173,"low":134023.1530174803,"close":134096.3210069048},{"time":1788871980,"open":134096.3210069048,"high":134376.5141383582,"low":134056.95455864863,"close":134140.763081151},{"time":1788872040,"open":134140.763081151,"high":134602.3480044459,"low":134109.05339444865,"close":134215.36926112624},{"time":1788872100,"open":134236.14709784897,"high":134409.30277015996,"low":134139.2230944639,"close":134247.29972907805},{"time":1788872160,"open":134247.29972907805,"high":134462.38295546247,"low":134145.76733624373,"close":134230.25515329104},{"time":1788872220,"open":134230.25515329104,"high":134395.60465782386,"low":134138.4481706947,"close":134204.25338709392},{"time":1788872280,"open":134204.25338709392,"high":134423.0008824961,"low":134146.15373984165,"close":134205.65684901905},{"time":1788872340,"open":134205.65684901905,"high":134479.50559588263,"low":134142.18009255792,"close":134230.64447383973},{"time":1788872400,"open":134189.09145830505,"high":134460.12808364938,"low":134104.90028807998,"close":134171.00350904325},{"time":1788872460,"open":134171.00350904325,"high":134496.07449735948,"low":134170.36869851628,"close":134271.66132767568},{"time":1788872520,"open":134271.66132767568,"high":134526.88570911103,"low":134224.29812217128,"close":134300.59758128977},{"time":1788872580,"open":134300.59758128977,"high":134508.05663526285,"low":134230.2974100023,"close":134305.21818005282},{"time":1788872640,"open":134305.21818005282,"high":134508.05663526285,"low":134201.5471893014,"close":134267.6123000812},{"time":1788872700,"open":134270.1996297912,"high":134532.90156894817,"low":134193.65267515983,"close":134263.29278831533},{"time":1788872760,"open":134263.29278831533,"high":134609.931082653,"low":134249.86515712304,"close":134356.63483600673},{"time":1788872820,"open":134356.63483600673,"high":134642.39032523544,"low":134275.29422011971,"close":134335.01533744566},{"time":1788872880,"open":134335.01533744566,"high":134577.40751019985,"low":134252.27305235522,"close":134319.81329842028},{"time":1788872940,"open":134319.81329842028,"high":134544.88393774672,"low":134187.27019104484,"close":134267.54470458932},{"time":1788873000,"open":134220.80163330154,"high":134448.4203549255,"low":134132.832023959,"close":134165.61233601515},{"time":1788873060,"open":134165.61233601515,"high":134544.24593357256,"low":134158.91963143923,"close":134267.32143164158},{"time":1788873120,"open":134267.32143164158,"high":134552.8017888089,"low":134153.26336127694,"close":134245.89570623697},{"time":1788873180,"open":134245.89570623697,"high":134462.10972330367,"low":134147.0320968077,"close":134206.75938322765},{"time":1788873240,"open":134206.75938322765,"high":134453.55386806733,"low":134164.10434701754,"close":134214.7722350997},{"time":1788873300,"open":134188.2579503605,"high":134421.85991272784,"low":134135.83918479568,"close":134193.6727432773},{"time":1788873360,"open":134193.6727432773,"high":134418.438246721,"low":134065.50338835662,"close":134146.8589999311},{"time":1788873420,"open":134146.8589999311,"high":134319.2099325219,"low":134069.1440066024,"close":134121.34071100815},{"time":1788873480,"open":134121.34071100815,"high":134351.7157595871,"low":134065.07283614308,"close":134114.17341746332},{"time":1788873540,"open":134114.17341746332,"high":134334.60742955277,"low":134019.99793581443,"close":134099.00815542342},{"time":1788873600,"open":134109.51353704833,"high":134314.33386158297,"low":133990.5768903428,"close":134078.8636519562},{"time":1788873660,"open":134078.8636519562,"high":134233.91841112953,"low":133924.33789077797,"close":134020.81016156808},{"time":1788873720,"open":134020.81016156808,"high":134240.76227925325,"low":133883.23445460823,"close":133963.43225124117},{"time":1788873780,"open":133963.43225124117,"high":134254.45001550062,"low":133957.09443417095,"close":134026.0661670687},{"time":1788873840,"open":134026.0661670687,"high":134227.07454300585,"low":133933.01577283602,"close":133997.0517115723},{"time":1788873900,"open":134014.82850941157,"high":134321.88558774142,"low":133904.26812197702,"close":134022.805676214},{"time":1788873960,"open":134022.805676214,"high":134309.9072296198,"low":133991.05102778107,"close":134065.17894043023},{"time":1788874020,"open":134065.17894043023,"high":134294.50648346342,"low":133982.8573957508,"close":134019.47601838963},{"time":1788874080,"open":134019.47601838963,"high":134243.17066294223,"low":133940.56323794098,"close":134013.38504910382},{"time":1788874140,"open":134013.38504910382,"high":134231.1923048206,"low":133942.27424219687,"close":134006.72433708463},{"time":1788874200,"open":134034.91335773974,"high":134286.8134071125,"low":133959.8033406683,"close":134019.0004227798},{"time":1788874260,"open":134019.0004227798,"high":134273.12097530407,"low":133750.6337349177,"close":133890.2060202948},{"time":1788874320,"open":133890.2060202948,"high":134134.48510324382,"low":132690.5839379663,"close":133724.93927595936},{"time":1788874380,"open":133724.93927595936,"high":134026.65720275248,"low":133545.41802752877,"close":133658.33741826133},{"time":1788874440,"open":133658.33741826133,"high":134089.24800316,"low":133608.64410219993,"close":133691.3401760987},{"time":1788874500,"open":133644.62898209158,"high":134794.1678680514,"low":133508.13540004165,"close":133644.84240854037},{"time":1788874560,"open":133644.84240854037,"high":134000.26211920104,"low":133495.63130717585,"close":133577.42134357156},{"time":1788874620,"open":133577.42134357156,"high":133795.04560602477,"low":133262.08037331476,"close":133422.52040711956},{"time":1788874680,"open":133422.52040711956,"high":134013.16483517102,"low":133285.1122898389,"close":133404.11453872878},{"time":1788874740,"open":133404.11453872878,"high":133540.11316705114,"low":133088.56350087485,"close":133219.55756965594},{"time":1788874800,"open":133234.20188204898,"high":133455.5463622718,"low":132966.60406283653,"close":133094.13432699497},{"time":1788874860,"open":133094.13432699497,"high":133245.0756447295,"low":132869.30841243445,"close":132949.04508656086},{"time":1788874920,"open":132949.04508656086,"high":133211.7587092163,"low":132851.8618266001,"close":132911.2778112116},{"time":1788874980,"open":132911.2778112116,"high":133195.4524674228,"low":132872.86276561356,"close":132942.31271635508},{"time":1788875040,"open":132942.31271635508,"high":133375.12259215402,"low":132860.00264309475,"close":133012.74874403232},{"time":1788875100,"open":133020.90450891823,"high":133584.37071915224,"low":133020.90450891823,"close":133162.70901654763},{"time":1788875160,"open":133162.70901654763,"high":133311.42811970308,"low":132969.41790155997,"close":133046.4705531725},{"time":1788875220,"open":133046.4705531725,"high":133417.52555553254,"low":133001.26876791293,"close":133131.68569809757},{"time":1788875280,"open":133131.68569809757,"high":133509.93299964204,"low":133120.82920998236,"close":133260.78031349793},{"time":1788875340,"open":133260.78031349793,"high":133443.1942900074,"low":133035.33521169142,"close":133141.0652305557},{"time":1788875400,"open":133349.58914696283,"high":133616.1988861231,"low":133171.27894628223,"close":133309.83686631676},{"time":1788875460,"open":133309.83686631676,"high":133436.2363303817,"low":133063.59081274824,"close":133142.3010920666},{"time":1788875520,"open":133142.3010920666,"high":133357.39559167597,"low":132977.4114953071,"close":133075.0369352318},{"time":1788875580,"open":133075.0369352318,"high":133376.24881180126,"low":133011.31203992313,"close":133113.33321170026},{"time":1788875640,"open":133113.33321170026,"high":133535.64421831505,"low":133104.17821219855,"close":133247.57778227533},{"time":1788875700,"open":133059.7416213517,"high":133616.10951977092,"low":133059.7416213517,"close":133282.99182104},{"time":1788875760,"open":133282.99182104,"high":133782.86137614297,"low":133282.99182104,"close":133384.03926947922},{"time":1788875820,"open":133384.03926947922,"high":133807.7989773817,"low":133384.03926947922,"close":133512.44406082708},{"time":1788875880,"open":133512.44406082708,"high":133737.62694379204,"low":133331.72604876463,"close":133429.48977375412},{"time":1788875940,"open":133429.48977375412,"high":133581.87925948328,"low":133253.3011192942,"close":133317.7087413458},{"time":1788876000,"open":133252.98019416712,"high":133628.21678449734,"low":133244.4283556704,"close":133352.59295325872},{"time":1788876060,"open":133352.59295325872,"high":133585.44973352554,"low":133165.8338393798,"close":133316.7648629085},{"time":1788876120,"open":133316.7648629085,"high":133520.44381604838,"low":133114.1862201903,"close":133216.82670283207},{"time":1788876180,"open":133216.82670283207,"high":133571.76427721456,"low":133216.82670283207,"close":133310.4612079575},{"time":1788876240,"open":133310.4612079575,"high":133616.24201022525,"low":133208.80157984543,"close":133310.20027879172},{"time":1788876300,"open":133105.0914009191,"high":133518.26941232194,"low":133105.0914009191,"close":133271.2703148707},{"time":1788876360,"open":133271.2703148707,"high":133511.43721227525,"low":133135.04602666304,"close":133241.41441414584},{"time":1788876420,"open":133241.41441414584,"high":133467.0279119718,"low":133103.260531822,"close":133193.86657373558},{"time":1788876480,"open":133193.86657373558,"high":133560.97066261372,"low":133184.97026254586,"close":133292.69731623924},{"time":1788876540,"open":133292.69731623924,"high":133533.64186242697,"low":133239.5602294809,"close":133296.01887669854},{"time":1788876600,"open":133502.5069817534,"high":133761.02641920495,"low":133437.25501608793,"close":133512.352160831},{"time":1788876660,"open":133512.352160831,"high":133921.83183777492,"low":133500.1164323507,"close":133626.6407680491},{"time":1788876720,"open":133626.6407680491,"high":133913.27835806375,"low":133571.139169617,"close":133640.14539111772},{"time":1788876780,"open":133640.14539111772,"high":133876.42996746805,"low":133583.13114817205,"close":133638.68964440774},{"time":1788876840,"open":133638.68964440774,"high":133904.72487835257,"low":133590.74192690634,"close":133656.13106586804},{"time":1788876900,"open":133414.94802199048,"high":133832.1465353529,"low":133384.51391620908,"close":133542.62920405608},{"time":1788876960,"open":133542.62920405608,"high":133827.0237084,"low":133496.7165627814,"close":133567.31630400536},{"time":1788877020,"open":133567.31630400536,"high":133837.2693623058,"low":133497.08022608413,"close":133572.01621272886},{"time":1788877080,"open":133572.01621272886,"high":133883.37480488184,"low":133476.44458224738,"close":133580.45611719316},{"time":1788877140,"open":133580.45611719316,"high":133947.80819549356,"low":133544.84688125455,"close":133618.7270212028},{"time":1788877200,"open":133654.80435094834,"high":133969.0576212949,"low":133625.99466851575,"close":133722.78387763829},{"time":1788877260,"open":133722.78387763829,"high":133992.97060188596,"low":133654.3745414577,"close":133739.70120352996},{"time":1788877320,"open":133739.70120352996,"high":134054.87106021593,"low":133660.07774860313,"close":133757.5915057609},{"time":1788877380,"open":133757.5915057609,"high":134022.63977851925,"low":133701.51131033886,"close":133798.63163078573},{"time":1788877440,"open":133798.63163078573,"high":134058.150554697,"low":133700.49767025228,"close":133776.66430447795},{"time":1788877500,"open":133708.83671479175,"high":133989.4973639405,"low":133615.59813946433,"close":133698.84217456914},{"time":1788877560,"open":133698.84217456914,"high":133879.0071201098,"low":133524.62898778904,"close":133625.20943227195},{"time":1788877620,"open":133625.20943227195,"high":133854.33802209754,"low":133521.5175253914,"close":133576.1951216469},{"time":1788877680,"open":133576.1951216469,"high":133866.93718772594,"low":133544.73263094897,"close":133620.28159441994},{"time":1788877740,"open":133620.28159441994,"high":133889.18205603736,"low":133574.39880233118,"close":133657.27449644927},{"time":1788877800,"open":133684.9893414244,"high":133923.77522086116,"low":133607.61827430432,"close":133704.84080725448},{"time":1788877860,"open":133704.84080725448,"high":133906.69964069786,"low":133604.13783473283,"close":133671.87249827792},{"time":1788877920,"open":133671.87249827792,"high":133966.90813635368,"low":133565.69299738834,"close":133617.42642184117},{"time":1788877980,"open":133617.42642184117,"high":133945.97347507346,"low":133547.84932893584,"close":133666.7750839153},{"time":1788878040,"open":133666.7750839153,"high":134055.25718811867,"low":133666.7750839153,"close":133792.49204287925},{"time":1788878100,"open":133833.63099730533,"high":134060.6071941344,"low":133708.81766776912,"close":133812.52722342484},{"time":1788878160,"open":133812.52722342484,"high":134012.78086840198,"low":133696.93867616812,"close":133782.99257898735},{"time":1788878220,"open":133782.99257898735,"high":133963.24645960768,"low":133619.7149760182,"close":133712.65597465987},{"time":1788878280,"open":133712.65597465987,"high":134055.4829449488,"low":133712.65597465987,"close":133790.4108325412},{"time":1788878340,"open":133790.4108325412,"high":134017.9051175876,"low":133729.7914487799,"close":133817.97760432577},{"time":1788878400,"open":133797.05848376575,"high":133928.64210150274,"low":133576.85445522875,"close":133691.46379689506},{"time":1788878460,"open":133691.46379689506,"high":133962.79842241207,"low":133651.3754951357,"close":133733.4750926217},{"time":1788878520,"open":133733.4750926217,"high":134027.6954321398,"low":133703.01187102756,"close":133789.15777025264},{"time":1788878580,"open":133789.15777025264,"high":134072.0986493219,"low":133727.56686105626,"close":133843.6615072606},{"time":1788878640,"open":133843.6615072606,"high":134077.22209745832,"low":133797.95032419488,"close":133872.01721947774},{"time":1788878700,"open":133835.56579603816,"high":134033.88539555707,"low":133759.5648456656,"close":133810.4912668104},{"time":1788878760,"open":133810.4912668104,"high":134168.76612706436,"low":133781.84361494143,"close":133907.0158714574},{"time":1788878820,"open":133907.0158714574,"high":134160.22937190568,"low":133855.2174640275,"close":133923.61829461806},{"time":1788878880,"open":133923.61829461806,"high":134257.54838071472,"low":133894.54335279946,"close":133996.92330284163},{"time":1788878940,"open":133996.92330284163,"high":134382.18500603162,"low":133996.92330284163,"close":134099.49413348644},{"time":1788879000,"open":134101.93163451157,"high":134341.9430938267,"low":134021.3334694441,"close":134100.36854054374},{"time":1788879060,"open":134100.36854054374,"high":134340.23571176076,"low":134004.347656631,"close":134109.81558745712},{"time":1788879120,"open":134109.81558745712,"high":134222.42634921137,"low":133855.68249937915,"close":133954.7181254543},{"time":1788879180,"open":133954.7181254543,"high":134219.01158507948,"low":133896.7239460994,"close":133982.73876647686},{"time":1788879240,"open":133982.73876647686,"high":134234.3780236729,"low":133940.61498526286,"close":134018.73330425302},{"time":1788879300,"open":133916.2882856694,"high":134104.47093363228,"low":133814.70568042842,"close":133884.54337673582},{"time":1788879360,"open":133884.54337673582,"high":134157.35931843385,"low":133833.26355302936,"close":133924.24542777613},{"time":1788879420,"open":133924.24542777613,"high":134172.7140107956,"low":133872.89568192503,"close":133963.01099671805},{"time":1788879480,"open":133963.01099671805,"high":134217.07201095176,"low":133913.45451232992,"close":134005.846340374},{"time":1788879540,"open":134005.846340374,"high":134217.07201095176,"low":133921.6682208834,"close":134008.16485005067},{"time":1788879600,"open":134002.0480619512,"high":134219.47568258463,"low":133902.0826145928,"close":133981.4684009788},{"time":1788879660,"open":133981.4684009788,"high":134193.8856967538,"low":133856.65158922476,"close":133962.30153475056},{"time":1788879720,"open":133962.30153475056,"high":134204.12169108613,"low":133873.13495223175,"close":133961.46066017},{"time":1788879780,"open":133961.46066017,"high":134345.7196126833,"low":133924.89957606336,"close":134064.52012397017},{"time":1788879840,"open":134064.52012397017,"high":134274.06765235701,"low":133878.74516617975,"close":134007.4248071461},{"time":1788879900,"open":134050.0778367637,"high":134168.33639252407,"low":133826.50668078763,"close":133911.93368318846},{"time":1788879960,"open":133911.93368318846,"high":134123.96629908468,"low":133849.18628126997,"close":133927.88733356076},{"time":1788880020,"open":133927.88733356076,"high":134183.69527102233,"low":133881.15818045542,"close":133976.18793208004},{"time":1788880080,"open":133976.18793208004,"high":134200.76069157597,"low":133919.39602737303,"close":134000.52818177064},{"time":1788880140,"open":134000.52818177064,"high":134250.25041118145,"low":133951.34916216647,"close":134036.60830042494},{"time":1788880200,"open":134005.10870345795,"high":134326.18749006942,"low":133979.04124084988,"close":134098.06609212872},{"time":1788880260,"open":134098.06609212872,"high":134240.88043980327,"low":133973.66770933373,"close":134042.7178517083},{"time":1788880320,"open":134042.7178517083,"high":134285.24010594166,"low":133933.59746288558,"close":134032.89613886934},{"time":1788880380,"open":134032.89613886934,"high":134326.18749006942,"low":134032.89613886934,"close":134115.91185981734},{"time":1788880440,"open":134115.91185981734,"high":134322.77520805877,"low":134043.89917284306,"close":134120.49634199674},{"time":1788880500,"open":134272.36948837648,"high":134546.61647266554,"low":134232.29376982857,"close":134319.7274034451},{"time":1788880560,"open":134319.7274034451,"high":134596.15058899907,"low":134287.2277369947,"close":134378.95497690098},{"time":1788880620,"open":134378.95497690098,"high":134555.15683755063,"low":134192.69732727643,"close":134307.38404715946},{"time":1788880680,"open":134307.38404715946,"high":134543.2003267115,"low":134226.54730333365,"close":134333.6237626811},{"time":1788880740,"open":134333.6237626811,"high":134491.95813740097,"low":134168.5379982208,"close":134259.3470544095},{"time":1788880800,"open":134208.0187210714,"high":134406.3924757756,"low":134064.78948879946,"close":134180.68412532393},{"time":1788880860,"open":134180.68412532393,"high":134305.65469765253,"low":133977.16263314214,"close":134094.17076225884},{"time":1788880920,"open":134094.17076225884,"high":134221.9911192113,"low":133895.77243842022,"close":133994.51813308976},{"time":1788880980,"open":133994.51813308976,"high":134189.55013981575,"low":133900.83822408965,"close":133987.87012162624},{"time":1788881040,"open":133987.87012162624,"high":134271.50629828876,"low":133926.62996087858,"close":134020.8571184617},{"time":1788881100,"open":133943.314271631,"high":134202.35058925266,"low":133884.99107006798,"close":133986.4342058385},{"time":1788881160,"open":133986.4342058385,"high":134164.80908358845,"low":133814.3903813531,"close":133919.12065402264},{"time":1788881220,"open":133919.12065402264,"high":134106.79039301645,"low":133807.6198235412,"close":133896.0924189511},{"time":1788881280,"open":133896.0924189511,"high":134115.32255339468,"low":133809.46031330345,"close":133883.03942912086},{"time":1788881340,"open":133883.03942912086,"high":134067.54245527656,"low":133787.07319764665,"close":133846.09317186158},{"time":1788881400,"open":133908.20456634983,"high":134145.12162901723,"low":133852.01189474654,"close":133919.64366159163},{"time":1788881460,"open":133919.64366159163,"high":134162.19386848639,"low":133855.4821133324,"close":133917.5800399968},{"time":1788881520,"open":133917.5800399968,"high":134180.9733319025,"low":133853.81866387307,"close":133953.24541032844},{"time":1788881580,"open":133953.24541032844,"high":134143.4144050703,"low":133851.46747796301,"close":133918.53593790752},{"time":1788881640,"open":133918.53593790752,"high":134257.79840951375,"low":133878.13743551806,"close":133992.9466970515},{"time":1788881700,"open":134023.79642493787,"high":134278.46341321385,"low":134005.58395674775,"close":134085.59006426134},{"time":1788881760,"open":134085.59006426134,"high":134401.4118377799,"low":134045.18784979344,"close":134143.68196925835},{"time":1788881820,"open":134143.68196925835,"high":134312.61575337106,"low":134007.9024915066,"close":134100.4139997595},{"time":1788881880,"open":134100.4139997595,"high":134440.6870289607,"low":134024.99970246715,"close":134159.50349940805}]},"pricing":{"NZD":"derived"},"outliers_excluded":8,"wicks_clipped":0}