{"as_of":"2026-09-06T18:52:43.097976+00:00","base":"BTC","window_minutes":360,"series":{"PEN":[{"time":1788699120,"open":268553.4045098257,"high":268885.34626832634,"low":268418.58061427437,"close":268553.4045098257},{"time":1788699180,"open":268553.4045098257,"high":268902.1381689476,"low":268456.66674264154,"close":268589.5293079635},{"time":1788699240,"open":268589.5293079635,"high":268902.1381689476,"low":268454.6999250294,"close":268564.6804871982},{"time":1788699300,"open":268579.6347616503,"high":268990.9997105667,"low":268435.84083269845,"close":268633.27693353355},{"time":1788699360,"open":268633.27693353355,"high":268812.99565287406,"low":268387.71480998513,"close":268505.56581010186},{"time":1788699420,"open":268505.56581010186,"high":268765.9757131062,"low":268347.5918877277,"close":268476.9749807622},{"time":1788699480,"open":268476.9749807622,"high":268779.4099816113,"low":268305.2896402965,"close":268489.5004837863},{"time":1788699540,"open":268489.5004837863,"high":268796.20281724265,"low":268295.4271811816,"close":268463.25786714064},{"time":1788699600,"open":268453.3265434252,"high":268722.44876205886,"low":268291.8646547714,"close":268417.8323898216},{"time":1788699660,"open":268417.8323898216,"high":268692.22277612064,"low":268156.4315428909,"close":268356.9955374376},{"time":1788699720,"open":268356.9955374376,"high":268735.88253358693,"low":268111.26875463047,"close":268312.6538492203},{"time":1788699780,"open":268312.6538492203,"high":268742.59941935097,"low":268304.5466043289,"close":268441.5485789416},{"time":1788699840,"open":268441.5485789416,"high":268809.7682769914,"low":268303.570876361,"close":268447.14901946415},{"time":1788699900,"open":268425.89172998135,"high":268687.73696489644,"low":268258.3950472392,"close":268372.48742491927},{"time":1788699960,"open":268372.48742491927,"high":268714.602380416,"low":268241.8270838835,"close":268360.6740758578},{"time":1788700020,"open":268360.6740758578,"high":268775.049565335,"low":268310.7310353559,"close":268415.59617281234},{"time":1788700080,"open":268415.59617281234,"high":268811.9895116743,"low":268402.28982603666,"close":268495.3942552586},{"time":1788700140,"open":268495.3942552586,"high":268828.78039637406,"low":268311.8191079884,"close":268499.523891258},{"time":1788700200,"open":268478.26986593683,"high":268706.76297424606,"low":268247.1493337137,"close":268395.9274036217},{"time":1788700260,"open":268395.9274036217,"high":268649.67848534853,"low":268202.90785632783,"close":268325.09192948963},{"time":1788700320,"open":268325.09192948963,"high":268622.8151964555,"low":268150.53846786905,"close":268291.35243652895},{"time":1788700380,"open":268291.35243652895,"high":268592.59399645095,"low":268152.1418699819,"close":268296.25796906},{"time":1788700440,"open":268296.25796906,"high":268572.4465297812,"low":268118.6449849509,"close":268264.154263111},{"time":1788700500,"open":268279.24398148694,"high":268530.46588956565,"low":268120.75040869566,"close":268259.3532855633},{"time":1788700560,"open":268259.3532855633,"high":268560.68878949695,"low":268113.3025648591,"close":268264.77555077086},{"time":1788700620,"open":268264.77555077086,"high":268547.25638952747,"low":267970.954469913,"close":268164.57858572906},{"time":1788700680,"open":268164.57858572906,"high":268406.2161898481,"low":267952.49563574773,"close":268064.3448680789},{"time":1788700740,"open":268064.3448680789,"high":268416.2904898252,"low":267985.36039297143,"close":268112.77549863775},{"time":1788700800,"open":268115.33512940747,"high":268375.197301534,"low":267881.7950700365,"close":268058.1655939441},{"time":1788700860,"open":268058.1655939441,"high":268607.35573869775,"low":267930.67914124863,"close":268088.02452675934},{"time":1788700920,"open":268088.02452675934,"high":268351.6903771726,"low":267965.6686854457,"close":268081.8320146123},{"time":1788700980,"open":268081.8320146123,"high":268391.9879617921,"low":267969.2522878061,"close":268099.23780128005},{"time":1788701040,"open":268099.23780128005,"high":268378.5554335856,"low":267921.3264459023,"close":268084.6475479209},{"time":1788701100,"open":268119.51767407596,"high":268403.38808218477,"low":267909.8321454614,"close":268077.8218480232},{"time":1788701160,"open":268077.8218480232,"high":268420.1809264264,"low":267930.7306251693,"close":268076.9066847804},{"time":1788701220,"open":268076.9066847804,"high":268383.2366690948,"low":267941.6264075187,"close":268088.20897908666},{"time":1788701280,"open":268088.20897908666,"high":268356.3681183083,"low":267938.2848738099,"close":268071.0704119778},{"time":1788701340,"open":268071.0704119778,"high":268606.7830116389,"low":267859.84552238404,"close":268021.26654650894},{"time":1788701400,"open":268020.55680040625,"high":268338.8646850519,"low":267857.3068719623,"close":268015.96356827737},{"time":1788701460,"open":268015.96356827737,"high":268308.63764546136,"low":267864.4231476008,"close":267999.28248857666},{"time":1788701520,"open":267999.28248857666,"high":268322.0718852794,"low":267866.3527720911,"close":268023.6252430151},{"time":1788701580,"open":268023.6252430151,"high":268348.9403649154,"low":267905.94769762596,"close":268027.99364716804},{"time":1788701640,"open":268027.99364716804,"high":268261.6178060983,"low":267752.6381965439,"close":267954.84199763485},{"time":1788701700,"open":267900.04342558334,"high":268240.3352273888,"low":267819.4893429252,"close":267881.0450603317},{"time":1788701760,"open":267881.0450603317,"high":268341.07142057916,"low":267808.08008337015,"close":267980.7819657389},{"time":1788701820,"open":267980.7819657389,"high":268421.6603751315,"low":267925.831971654,"close":268062.04044285475},{"time":1788701880,"open":268062.04044285475,"high":268882.73756002786,"low":267947.5541366995,"close":268111.11095092376},{"time":1788701940,"open":268111.11095092376,"high":268388.081644068,"low":267863.6428416613,"close":268005.73278658645},{"time":1788702000,"open":268022.40202330664,"high":268310.74836706324,"low":267826.66455898917,"close":267960.85295394616},{"time":1788702060,"open":267960.85295394616,"high":268327.5387768484,"low":267882.3982179429,"close":267996.0602193339},{"time":1788702120,"open":267996.0602193339,"high":268347.6872685906,"low":267904.8314079479,"close":268044.7412572037},{"time":1788702180,"open":268044.7412572037,"high":268304.03220314917,"low":267866.2775460051,"close":268007.6864375982},{"time":1788702240,"open":268007.6864375982,"high":268304.03220314917,"low":267830.1560428649,"close":267977.02434642264},{"time":1788702300,"open":267950.6927135086,"high":268287.74169415404,"low":267813.70626169443,"close":267939.85690731014},{"time":1788702360,"open":267939.85690731014,"high":268378.40099786414,"low":267888.18319956324,"close":268043.9643543747},{"time":1788702420,"open":268043.9643543747,"high":268361.61223791784,"low":267904.73747942457,"close":268039.816396666},{"time":1788702480,"open":268039.816396666,"high":268385.1165018427,"low":267925.97752703424,"close":268067.18878451246},{"time":1788702540,"open":268067.18878451246,"high":268371.68549388566,"low":267838.9690852937,"close":267984.0433923128},{"time":1788702600,"open":267999.04886925645,"high":268282.61653633823,"low":267861.37430354516,"close":267968.67297406786},{"time":1788702660,"open":267968.67297406786,"high":268004.7134216934,"low":267866.9866177523,"close":267959.217322366},{"time":1788702720,"open":267959.217322366,"high":268359.84915640624,"low":267874.48032324825,"close":267996.969217387},{"time":1788702780,"open":267996.969217387,"high":268332.9856363826,"low":267885.577987972,"close":268016.28326849313},{"time":1788702840,"open":268016.28326849313,"high":268316.1959363678,"low":267891.4139387178,"close":268010.4635151171},{"time":1788702900,"open":268025.9396274209,"high":268314.89903349045,"low":267877.31785679003,"close":268009.1425622792},{"time":1788702960,"open":268009.1425622792,"high":268378.70357769117,"low":267885.8657504869,"close":268006.00615697686},{"time":1788703020,"open":268006.00615697686,"high":268455.9406575131,"low":267922.28064487607,"close":268079.3033148423},{"time":1788703080,"open":268079.3033148423,"high":268392.1361133124,"low":267798.0204814432,"close":267946.026604564},{"time":1788703140,"open":267946.026604564,"high":268365.27104206994,"low":267801.2082663023,"close":267973.6230841539},{"time":1788703200,"open":267940.12121958367,"high":268304.85850137006,"low":267851.2685157998,"close":268005.75642172416},{"time":1788703260,"open":268005.75642172416,"high":268385.44363914314,"low":267880.9723778711,"close":268044.0013744479},{"time":1788703320,"open":268044.0013744479,"high":268345.1510702566,"low":267827.79284846527,"close":268020.6632617559},{"time":1788703380,"open":268020.6632617559,"high":268412.30535173416,"low":267804.0859627966,"close":267982.383751683},{"time":1788703440,"open":267982.383751683,"high":268395.5167813648,"low":267899.1652441156,"close":268052.16182942863},{"time":1788703500,"open":268072.5139839755,"high":268409.17906748917,"low":267873.8867762232,"close":268050.1653964408},{"time":1788703560,"open":268050.1653964408,"high":268328.5878112011,"low":267820.9485703061,"close":267976.0386974104},{"time":1788703620,"open":267976.0386974104,"high":268274.860307009,"low":267770.66952763323,"close":267937.50005403627},{"time":1788703680,"open":267937.50005403627,"high":268311.7979661411,"low":267770.2303744549,"close":267886.0130590519},{"time":1788703740,"open":267886.0130590519,"high":268234.564678865,"low":267751.7117958186,"close":267869.5416364381},{"time":1788703800,"open":267846.2392984563,"high":268207.8729101316,"low":267622.1557747917,"close":267759.01124986383},{"time":1788703860,"open":267759.01124986383,"high":268231.37664841535,"low":267707.95077110606,"close":267847.8201672558},{"time":1788703920,"open":267847.8201672558,"high":268238.09200221073,"low":267627.4292003464,"close":267845.7989530888},{"time":1788703980,"open":267845.7989530888,"high":268130.64634148485,"low":267638.5355727907,"close":267685.6398314349},{"time":1788704040,"open":267685.6398314349,"high":268144.07704907557,"low":267625.62663628417,"close":267770.03701158427},{"time":1788704100,"open":267721.15639396926,"high":268138.7699831027,"low":267644.24167246604,"close":267743.96833398566},{"time":1788704160,"open":267743.96833398566,"high":268128.6987912112,"low":267381.75503810507,"close":267617.1559223755},{"time":1788704220,"open":267617.1559223755,"high":267977.6309128388,"low":267169.3712697309,"close":267414.6672584368},{"time":1788704280,"open":267414.6672584368,"high":268215.9824542708,"low":267414.6672584368,"close":267674.86726705596},{"time":1788704340,"open":267674.86726705596,"high":268252.91015787295,"low":267577.1148286179,"close":267766.47092666815},{"time":1788704400,"open":267754.50790252245,"high":267972.3722826414,"low":267263.1776296114,"close":267515.7320094335},{"time":1788704460,"open":267515.7320094335,"high":267824.6680675208,"low":267069.4995516657,"close":267323.4555937663},{"time":1788704520,"open":267323.4555937663,"high":267814.5973255807,"low":267203.6854331944,"close":267391.32586365},{"time":1788704580,"open":267391.32586365,"high":267734.0313900604,"low":267175.683012671,"close":267327.0076239925},{"time":1788704640,"open":267327.0076239925,"high":267791.0989277206,"low":267232.41963452066,"close":267386.8450092254},{"time":1788704700,"open":267396.6494251352,"high":267763.9907588568,"low":267241.7010559218,"close":267400.7914997207},{"time":1788704760,"open":267400.7914997207,"high":267881.4870562987,"low":267290.2403417529,"close":267454.5762610148},{"time":1788704820,"open":267454.5762610148,"high":267968.7700201127,"low":267382.115447601,"close":267551.72240052914},{"time":1788704880,"open":267551.72240052914,"high":267938.5566864848,"low":267331.42539686064,"close":267522.20941683},{"time":1788704940,"open":267522.20941683,"high":267864.7018709499,"low":267325.29829658725,"close":267513.7731567006},{"time":1788705000,"open":267567.2451030336,"high":267837.65896843723,"low":267232.05775711103,"close":267394.119100429},{"time":1788705060,"open":267394.119100429,"high":267753.71626617305,"low":266262.0053594524,"close":267107.7702113958},{"time":1788705120,"open":267107.7702113958,"high":267525.39211601444,"low":265858.46013948537,"close":266534.82975839905},{"time":1788705180,"open":266534.82975839905,"high":267377.65296002943,"low":266534.82975839905,"close":266833.4484381135},{"time":1788705240,"open":266833.4484381135,"high":267552.253780739,"low":266698.94688241684,"close":266982.82540771796},{"time":1788705300,"open":266891.3694551928,"high":267541.1601579087,"low":266891.3694551928,"close":267121.51681660983},{"time":1788705360,"open":267121.51681660983,"high":267615.0044316045,"low":266953.7717737711,"close":267141.97757381276},{"time":1788705420,"open":267141.97757381276,"high":267651.92656845244,"low":267033.74640692456,"close":267208.340531992},{"time":1788705480,"open":267208.340531992,"high":267625.07410529035,"low":267013.02028797695,"close":267198.8634248086},{"time":1788705540,"open":267198.8634248086,"high":268312.6844204123,"low":267111.4038444884,"close":267339.0074040841},{"time":1788705600,"open":267490.82309720037,"high":268028.93704969314,"low":267448.95398636314,"close":267599.63659222063},{"time":1788705660,"open":267599.63659222063,"high":268260.67106621334,"low":267491.81807908264,"close":267729.66087497224},{"time":1788705720,"open":267729.66087497224,"high":268045.7293697308,"low":267410.19242939114,"close":267591.174054119},{"time":1788705780,"open":267591.174054119,"high":268173.3510020173,"low":267494.4188711685,"close":267705.7129864704},{"time":1788705840,"open":267705.7129864704,"high":268109.5401858741,"low":267464.78008463536,"close":267664.85970053007},{"time":1788705900,"open":267638.3191306139,"high":268079.59739223536,"low":267269.7530166372,"close":267463.99908362917},{"time":1788705960,"open":267463.99908362917,"high":267750.50055465,"low":267220.4832873065,"close":267363.18070388626},{"time":1788706020,"open":267363.18070388626,"high":267643.0403627854,"low":267061.8722420174,"close":267227.439732103},{"time":1788706080,"open":267227.439732103,"high":267807.58878157806,"low":267129.5882220314,"close":267339.09011466446},{"time":1788706140,"open":267339.09011466446,"high":267894.90018746804,"low":267329.21086336527,"close":267485.67710072803},{"time":1788706200,"open":267405.4750647704,"high":267881.717933484,"low":267332.77222962654,"close":267471.47172559856},{"time":1788706260,"open":267471.47172559856,"high":267925.36054684495,"low":267309.91230423504,"close":267498.63108094304},{"time":1788706320,"open":267498.63108094304,"high":267948.8604155778,"low":267356.6253632447,"close":267532.1652849971},{"time":1788706380,"open":267532.1652849971,"high":267995.86015304335,"low":267455.05202128505,"close":267569.3746316492},{"time":1788706440,"open":267569.3746316492,"high":267938.7890432637,"low":267390.94343093585,"close":267569.1056962653},{"time":1788706500,"open":267615.31758904085,"high":267931.3415214711,"low":267343.12978926476,"close":267538.65600825043},{"time":1788706560,"open":267538.65600825043,"high":267924.62611364305,"low":267112.1624975727,"close":267442.1907481917},{"time":1788706620,"open":267442.1907481917,"high":267962.54314713133,"low":267131.79261576425,"close":267311.944530327},{"time":1788706680,"open":267311.944530327,"high":267672.79832009313,"low":267055.3792377502,"close":267235.03920881514},{"time":1788706740,"open":267235.03920881514,"high":267528.41705179116,"low":266855.53573803295,"close":267058.4874843543},{"time":1788706800,"open":267039.41010618734,"high":267693.2731802461,"low":266611.7017026943,"close":266942.23853642674},{"time":1788706860,"open":266942.23853642674,"high":267365.9965155383,"low":266414.3540556315,"close":266653.2094761718},{"time":1788706920,"open":266653.2094761718,"high":267237.35151559475,"low":266443.8220907568,"close":266723.7679338369},{"time":1788706980,"open":266723.7679338369,"high":267284.3560123749,"low":266670.2726618339,"close":266847.8640773281},{"time":1788707040,"open":266847.8640773281,"high":267862.2928127944,"low":266614.2839147992,"close":266919.0391874998},{"time":1788707100,"open":266935.96813459153,"high":267543.0608730003,"low":266884.30879800813,"close":267131.1427227919},{"time":1788707160,"open":267131.1427227919,"high":267536.3455190044,"low":266861.56706279813,"close":267078.26808853785},{"time":1788707220,"open":267078.26808853785,"high":267469.1919790456,"low":266939.7948425014,"close":267080.64524244017},{"time":1788707280,"open":267080.64524244017,"high":267479.2650100394,"low":266932.02969242306,"close":267109.33239578217},{"time":1788707340,"open":267109.33239578217,"high":267452.40359405585,"low":266833.6940067216,"close":266981.4770063372},{"time":1788707400,"open":267074.81864057266,"high":267680.26390902966,"low":266978.5279974903,"close":267217.64315670746},{"time":1788707460,"open":267217.64315670746,"high":267639.9576981868,"low":266956.36836335587,"close":267197.42452482076},{"time":1788707520,"open":267197.42452482076,"high":267552.62757469405,"low":266942.6168347621,"close":267127.96125869337},{"time":1788707580,"open":267127.96125869337,"high":267535.83332017617,"low":266926.35953092185,"close":267133.37483035726},{"time":1788707640,"open":267133.37483035726,"high":267512.3213638512,"low":266952.31826654606,"close":267112.4873364532},{"time":1788707700,"open":267078.4521142778,"high":267636.08107253094,"low":266976.7868166755,"close":267183.79123247426},{"time":1788707760,"open":267183.79123247426,"high":267699.89110804786,"low":267157.203383328,"close":267315.04758799006},{"time":1788707820,"open":267315.04758799006,"high":267756.9842977209,"low":267133.8334496547,"close":267343.89218120114},{"time":1788707880,"open":267343.89218120114,"high":267666.30687882844,"low":267069.27039305656,"close":267222.6346905392},{"time":1788707940,"open":267222.6346905392,"high":267649.5147642187,"low":267145.8081336942,"close":267313.564444109},{"time":1788708000,"open":267345.97447872674,"high":267876.77767694974,"low":267255.47759076714,"close":267454.4686835688},{"time":1788708060,"open":267454.4686835688,"high":267839.8305457516,"low":267320.47809599777,"close":267467.274147556},{"time":1788708120,"open":267467.274147556,"high":268347.25595628424,"low":267293.9665063606,"close":267527.09783746867},{"time":1788708180,"open":267527.09783746867,"high":267792.80692422664,"low":267232.45040818106,"close":267412.4445982094},{"time":1788708240,"open":267412.4445982094,"high":267910.365978039,"low":267301.3378285059,"close":267504.7709377814},{"time":1788708300,"open":267540.1993961619,"high":267932.4110538026,"low":267371.6128322273,"close":267526.10941477545},{"time":1788708360,"open":267526.10941477545,"high":267888.74047940096,"low":267371.4233999849,"close":267520.26644004846},{"time":1788708420,"open":267520.26644004846,"high":267905.5368541708,"low":267356.46770147537,"close":267414.9564362975},{"time":1788708480,"open":267414.9564362975,"high":267811.4771554596,"low":267336.281891414,"close":267489.14624517213},{"time":1788708540,"open":267489.14624517213,"high":267885.38120444695,"low":267351.22357603215,"close":267495.68804358674},{"time":1788708600,"open":267471.88092687755,"high":267888.41121287376,"low":267386.1249371707,"close":267529.35190786177},{"time":1788708660,"open":267529.35190786177,"high":267834.66759721783,"low":267333.0585107205,"close":267491.43769779877},{"time":1788708720,"open":267491.43769779877,"high":267791.0009094974,"low":267277.73580555123,"close":267462.58993173944},{"time":1788708780,"open":267462.58993173944,"high":267747.334221777,"low":267233.3166575635,"close":267400.34171752917},{"time":1788708840,"open":267400.34171752917,"high":267874.9753089598,"low":267266.95062560507,"close":267450.4246131846},{"time":1788708900,"open":267501.23419514037,"high":267862.0328779621,"low":267302.6468525909,"close":267489.5542479561},{"time":1788708960,"open":267489.5542479561,"high":267848.59442152776,"low":267383.7522915242,"close":267530.72412014205},{"time":1788709020,"open":267530.72412014205,"high":268026.6539692831,"low":267456.6499253725,"close":267620.8297463314},{"time":1788709080,"open":267620.8297463314,"high":268100.5654796721,"low":267538.29097802093,"close":267716.5206595333},{"time":1788709140,"open":267716.5206595333,"high":268100.5654796721,"low":267569.6688241322,"close":267761.5154227344},{"time":1788709200,"open":267794.66761754797,"high":268187.52013421303,"low":267612.41620323865,"close":267800.6001020812},{"time":1788709260,"open":267800.6001020812,"high":268177.4400440017,"low":267646.23729293863,"close":267812.893665386},{"time":1788709320,"open":267812.893665386,"high":268127.03959294467,"low":267657.557428878,"close":267792.0039816932},{"time":1788709380,"open":267792.0039816932,"high":268113.59947266284,"low":267641.2397277907,"close":267735.1721083644},{"time":1788709440,"open":267735.1721083644,"high":268093.4392922401,"low":267612.3133615689,"close":267751.0667983696},{"time":1788709500,"open":267700.9414222524,"high":268016.3746126092,"low":267573.8346635016,"close":267712.79229451116},{"time":1788709560,"open":267712.79229451116,"high":268060.0468261684,"low":267687.24246453954,"close":267706.7804573413},{"time":1788709620,"open":267706.7804573413,"high":268019.7340136522,"low":267675.9445822831,"close":267706.3362274443},{"time":1788709680,"open":267706.3362274443,"high":268137.3130501577,"low":267601.99290031905,"close":267744.10297679575},{"time":1788709740,"open":267744.10297679575,"high":268076.84383138345,"low":267582.8686502582,"close":267761.60200536036},{"time":1788709800,"open":267765.25280315673,"high":268067.06113995996,"low":267584.1819852343,"close":267748.8401059408},{"time":1788709860,"open":267748.8401059408,"high":268167.84454536374,"low":267642.80465755,"close":267779.217283885},{"time":1788709920,"open":267779.217283885,"high":268090.5772678875,"low":267634.7817165126,"close":267756.86993128737},{"time":1788709980,"open":267756.86993128737,"high":268184.64177959773,"low":267641.62331914494,"close":267793.09881348687},{"time":1788710040,"open":267793.09881348687,"high":268124.17173635546,"low":267479.90860688797,"close":267698.9049597724},{"time":1788710100,"open":267635.82092207816,"high":267987.0970692583,"low":267403.4440667094,"close":267481.47278291284},{"time":1788710160,"open":267481.47278291284,"high":267953.510517426,"low":267417.5365556027,"close":267547.6756078555},{"time":1788710220,"open":267547.6756078555,"high":268003.89034517435,"low":267491.9900188195,"close":267614.9160678002},{"time":1788710280,"open":267614.9160678002,"high":268118.0846214039,"low":267534.395316272,"close":267723.10484530084},{"time":1788710340,"open":267723.10484530084,"high":268097.9326903046,"low":267588.6835007078,"close":267749.00842348224},{"time":1788710400,"open":267748.8447831344,"high":268084.3342241824,"low":267568.293763679,"close":267726.38040051423},{"time":1788710460,"open":267726.38040051423,"high":268040.67173348577,"low":267558.62328610435,"close":267682.32644000236},{"time":1788710520,"open":267682.32644000236,"high":268000.36789591965,"low":267446.2533195781,"close":267604.33893005026},{"time":1788710580,"open":267604.33893005026,"high":267916.4015676569,"low":267415.2745998088,"close":267577.37887039565},{"time":1788710640,"open":267577.37887039565,"high":267869.3804238298,"low":267246.38330928696,"close":267462.901422131},{"time":1788710700,"open":267529.5481158608,"high":267936.1284044348,"low":267316.99554009584,"close":267473.7579769407},{"time":1788710760,"open":267473.7579769407,"high":267892.45503387175,"low":267352.87666434166,"close":267510.06981161056},{"time":1788710820,"open":267510.06981161056,"high":267902.5335040017,"low":267363.90163671644,"close":267509.1631097379},{"time":1788710880,"open":267509.1631097379,"high":267882.3765637418,"low":267391.3354908937,"close":267499.97811082326},{"time":1788710940,"open":267499.97811082326,"high":267872.2980936119,"low":267340.09793753026,"close":267482.8870736792},{"time":1788711000,"open":267498.49116510485,"high":267968.55736662797,"low":267421.33245000185,"close":267566.573894953},{"time":1788711060,"open":267566.573894953,"high":268153.34009801166,"low":267493.8842838917,"close":267733.31366273924},{"time":1788711120,"open":267733.31366273924,"high":268200.37570236385,"low":267682.6491360575,"close":267840.7846190738},{"time":1788711180,"open":267840.7846190738,"high":268200.37570236385,"low":267631.252449504,"close":267826.62248517346},{"time":1788711240,"open":267826.62248517346,"high":268227.25319056516,"low":267604.301059167,"close":267792.88288177975},{"time":1788711300,"open":267885.99420319626,"high":268199.5247914615,"low":267689.5983599189,"close":267815.19404693524},{"time":1788711360,"open":267815.19404693524,"high":268219.6899165695,"low":267684.28880682157,"close":267840.5013482676},{"time":1788711420,"open":267840.5013482676,"high":268239.8550416776,"low":267748.45890005754,"close":267877.31203179626},{"time":1788711480,"open":267877.31203179626,"high":268186.08137472277,"low":267701.68563959084,"close":267846.2728581582},{"time":1788711540,"open":267846.2728581582,"high":268256.65931260097,"low":267729.8429801521,"close":267873.4255717003},{"time":1788711600,"open":267974.6437405301,"high":268347.93591710716,"low":267752.10361543583,"close":267960.59724388865},{"time":1788711660,"open":267960.59724388865,"high":268273.9691866658,"low":267746.31033722474,"close":267816.7978807474},{"time":1788711720,"open":267816.7978807474,"high":268233.62369733414,"low":267779.770176044,"close":267902.62869581644},{"time":1788711780,"open":267902.62869581644,"high":268253.79644199996,"low":267736.12695506983,"close":267895.6383189959},{"time":1788711840,"open":267895.6383189959,"high":268186.55395978055,"low":267691.6543120559,"close":267827.4328503069},{"time":1788711900,"open":267958.0569714873,"high":268233.2591336623,"low":267757.5098866303,"close":267891.321158114},{"time":1788711960,"open":267891.321158114,"high":268411.5386191791,"low":267804.0205548809,"close":267934.24312499154},{"time":1788712020,"open":267934.24312499154,"high":268438.4487302005,"low":267894.2384488341,"close":268078.52226474293},{"time":1788712080,"open":268078.52226474293,"high":268512.45153550943,"low":267894.94697080884,"close":268109.6731818079},{"time":1788712140,"open":268109.6731818079,"high":268556.1804659192,"low":267965.26883131743,"close":268143.74868145376},{"time":1788712200,"open":267956.7401219933,"high":268271.4031488589,"low":267756.88290846674,"close":267894.7254321157},{"time":1788712260,"open":267894.7254321157,"high":268254.5960592356,"low":267786.06642287364,"close":267906.3335188098},{"time":1788712320,"open":267906.3335188098,"high":268530.2323290574,"low":267786.9642191832,"close":268011.8096611999},{"time":1788712380,"open":268011.8096611999,"high":268503.34098566015,"low":267734.9880764423,"close":268096.55551060435},{"time":1788712440,"open":268096.55551060435,"high":268553.76225453,"low":267954.3677411828,"close":268139.15963536425},{"time":1788712500,"open":268143.8651918277,"high":268501.32997929025,"low":267810.5061835879,"close":268079.0353581799},{"time":1788712560,"open":268079.0353581799,"high":268400.4856718715,"low":267808.67322207044,"close":267886.76787240943},{"time":1788712620,"open":267886.76787240943,"high":268259.30364148534,"low":267791.15100968647,"close":267937.5879865231},{"time":1788712680,"open":267937.5879865231,"high":268323.1717028505,"low":267802.4911956564,"close":267941.4372167044},{"time":1788712740,"open":267941.4372167044,"high":268286.19545679697,"low":267831.6641852959,"close":267967.70427770674},{"time":1788712800,"open":267931.20452377375,"high":268313.51168325834,"low":267797.99253132596,"close":267944.51641950646},{"time":1788712860,"open":267944.51641950646,"high":268286.62353086815,"low":267841.62736504304,"close":267974.6325246049},{"time":1788712920,"open":267974.6325246049,"high":268300.0676070632,"low":267728.7194441791,"close":267908.93397220515},{"time":1788712980,"open":267908.93397220515,"high":268209.3200927462,"low":267703.14132700145,"close":267862.3290233438},{"time":1788713040,"open":267862.3290233438,"high":268343.7608546974,"low":267720.4101465885,"close":267929.8853904239},{"time":1788713100,"open":268031.9257523711,"high":268351.81446563726,"low":267802.1738391204,"close":267977.36014031264},{"time":1788713160,"open":267977.36014031264,"high":268298.0176802986,"low":267804.4131004896,"close":267950.6820290293},{"time":1788713220,"open":267950.6820290293,"high":268281.2061848802,"low":267809.4344602419,"close":267957.2022113112},{"time":1788713280,"open":267957.2022113112,"high":268355.17676472093,"low":267812.5186530736,"close":267975.5928087308},{"time":1788713340,"open":267975.5928087308,"high":268264.3946894619,"low":267807.6113382564,"close":267941.95400092733},{"time":1788713400,"open":267947.8393384397,"high":268330.8098222315,"low":267855.4280633234,"close":267956.72149048996},{"time":1788713460,"open":267956.72149048996,"high":268354.3464327868,"low":267843.29725521494,"close":267971.5333947932},{"time":1788713520,"open":267971.5333947932,"high":268293.8237199303,"low":267846.4652114362,"close":267979.22360713745},{"time":1788713580,"open":267979.22360713745,"high":268357.70880572323,"low":267862.2593634563,"close":267999.8588500656},{"time":1788713640,"open":267999.8588500656,"high":268465.3047396904,"low":267816.1656426692,"close":267980.39634975995},{"time":1788713700,"open":267864.9191297466,"high":268131.1585023634,"low":267687.73568501766,"close":267814.4600766344},{"time":1788713760,"open":267814.4600766344,"high":268134.51942639734,"low":267588.50114061567,"close":267781.1933814013},{"time":1788713820,"open":267781.1933814013,"high":268084.10556588846,"low":267509.26954362274,"close":267704.1182180169},{"time":1788713880,"open":267704.1182180169,"high":268090.82741395634,"low":267572.5751054358,"close":267723.8431442093},{"time":1788713940,"open":267723.8431442093,"high":268178.21143883833,"low":267599.3951116409,"close":267773.92995520006},{"time":1788714000,"open":267748.5862199952,"high":268099.0597450287,"low":267560.8840632179,"close":267737.1124914618},{"time":1788714060,"open":267737.1124914618,"high":268062.09307973424,"low":267568.69149247877,"close":267696.1760631154},{"time":1788714120,"open":267696.1760631154,"high":268139.387016259,"low":267560.7640005999,"close":267746.73089266935},{"time":1788714180,"open":267746.73089266935,"high":268015.04459663224,"low":267564.2484838447,"close":267700.1184496694},{"time":1788714240,"open":267700.1184496694,"high":268028.4870203757,"low":267490.84318899736,"close":267648.86500097346},{"time":1788714300,"open":267697.2973439849,"high":268046.737131326,"low":267538.5832097091,"close":267697.5389041993},{"time":1788714360,"open":267697.5389041993,"high":268103.8777702369,"low":267569.3766905622,"close":267729.062679226},{"time":1788714420,"open":267729.062679226,"high":268154.2959810407,"low":267629.9664722395,"close":267742.8876987592},{"time":1788714480,"open":267742.8876987592,"high":268080.34927186184,"low":267513.8593635722,"close":267720.6449190694},{"time":1788714540,"open":267720.6449190694,"high":267972.7904221471,"low":267343.6967237284,"close":267576.1250960371},{"time":1788714600,"open":267568.7223145829,"high":267995.6267560776,"low":267386.7197367554,"close":267568.36756808485},{"time":1788714660,"open":267568.36756808485,"high":267995.6267560776,"low":267448.1868106956,"close":267574.097521506},{"time":1788714720,"open":267574.097521506,"high":267978.8211507677,"low":267444.3576077563,"close":267603.1770558667},{"time":1788714780,"open":267603.1770558667,"high":267985.54339289165,"low":267440.2998632676,"close":267605.8013442868},{"time":1788714840,"open":267605.8013442868,"high":267965.37666651973,"low":267488.7824320935,"close":267622.51766056457},{"time":1788714900,"open":267632.78734102903,"high":268009.2720041792,"low":267511.5073748492,"close":267644.08777767065},{"time":1788714960,"open":267644.08777767065,"high":268106.7482553628,"low":267532.7389139637,"close":267679.2672480088},{"time":1788715020,"open":267679.2672480088,"high":268126.91575560765,"low":267643.6289871169,"close":267774.7531102183},{"time":1788715080,"open":267774.7531102183,"high":268200.8632565055,"low":267694.559236315,"close":267815.76953048335},{"time":1788715140,"open":267815.76953048335,"high":268308.4232578115,"low":267713.7082478527,"close":267910.0099820193},{"time":1788715200,"open":267910.3314425248,"high":268439.83410524885,"low":267716.50088043296,"close":268008.1942649325},{"time":1788715260,"open":268008.1942649325,"high":268211.26882822247,"low":267730.6688120912,"close":267842.37224785885},{"time":1788715320,"open":267842.37224785885,"high":268342.3577371053,"low":267723.2485277825,"close":267925.4050340353},{"time":1788715380,"open":267925.4050340353,"high":268352.441499327,"low":267780.34554369154,"close":267942.25840944896},{"time":1788715440,"open":267942.25840944896,"high":268382.6927859923,"low":267799.5923020956,"close":267981.1897250097},{"time":1788715500,"open":267991.94378240855,"high":268514.47295825236,"low":267815.03702008637,"close":268071.0643154928},{"time":1788715560,"open":268071.0643154928,"high":268356.4876770997,"low":267860.9398818404,"close":268016.33950599574},{"time":1788715620,"open":268016.33950599574,"high":268309.42823165,"low":267755.06565173116,"close":267937.51187750587},{"time":1788715680,"open":267937.51187750587,"high":268252.28461931815,"low":267751.6239107519,"close":267896.94670462084},{"time":1788715740,"open":267896.94670462084,"high":268215.3093407505,"low":267726.4271445581,"close":267875.9312471935},{"time":1788715800,"open":267876.74142479635,"high":268216.12054478575,"low":267692.48335474153,"close":267828.98571978597},{"time":1788715860,"open":267828.98571978597,"high":268195.9521500234,"low":267676.2181082298,"close":267820.86883397284},{"time":1788715920,"open":267820.86883397284,"high":268320.32391772437,"low":267729.1854998872,"close":267874.22709832067},{"time":1788715980,"open":267874.22709832067,"high":268421.1658915359,"low":267833.3110630011,"close":268029.02395790623},{"time":1788716040,"open":268029.02395790623,"high":268407.72029502766,"low":267792.6708150792,"close":268011.51941718766},{"time":1788716100,"open":268018.69179217616,"high":268303.9741331862,"low":267807.6331346791,"close":267939.33361633215},{"time":1788716160,"open":267939.33361633215,"high":268384.64987117687,"low":267816.0589296384,"close":267984.0617797728},{"time":1788716220,"open":267984.0617797728,"high":268478.7715654992,"low":267875.48193206295,"close":268064.6113541602},{"time":1788716280,"open":268064.6113541602,"high":268424.98774017213,"low":267873.5012187841,"close":268067.5573481453},{"time":1788716340,"open":268067.5573481453,"high":268431.710718338,"low":267883.3258263079,"close":268054.7139703985},{"time":1788716400,"open":268014.68442968,"high":268351.2930341855,"low":267884.3317458372,"close":268020.3038740559},{"time":1788716460,"open":268020.3038740559,"high":268381.54191808647,"low":267884.29942234815,"close":268009.1587924244},{"time":1788716520,"open":268009.1587924244,"high":268361.3759954858,"low":267882.5277494766,"close":268028.88112607296},{"time":1788716580,"open":268028.88112607296,"high":268337.84908578504,"low":267893.64355066145,"close":268012.24300831964},{"time":1788716640,"open":268012.24300831964,"high":268381.54191808647,"low":267884.88918270805,"close":268018.614335184},{"time":1788716700,"open":268014.53846646025,"high":268323.6855543632,"low":267897.8977910992,"close":268017.21688364405},{"time":1788716760,"open":268017.21688364405,"high":268350.57304226886,"low":267877.6708258361,"close":267994.3936206692},{"time":1788716820,"open":267994.3936206692,"high":268337.129298316,"low":267858.82850115903,"close":267911.9202519787},{"time":1788716880,"open":267911.9202519787,"high":268310.2418104104,"low":267883.9273510436,"close":268013.39461059746},{"time":1788716940,"open":268013.39461059746,"high":268390.90427412733,"low":267808.1998752602,"close":267977.8928207088},{"time":1788717000,"open":267960.919490673,"high":268303.32959920715,"low":267845.97927772254,"close":267977.1733254203},{"time":1788717060,"open":267977.1733254203,"high":268400.79056943796,"low":267873.73629441176,"close":267990.86012892285},{"time":1788717120,"open":267990.86012892285,"high":268353.74044587824,"low":267845.862620394,"close":268007.22084438085},{"time":1788717180,"open":268007.22084438085,"high":268330.2153840984,"low":267811.81862679275,"close":267980.969663976},{"time":1788717240,"open":267980.969663976,"high":268303.32959920715,"low":267861.01938174607,"close":267984.16478370066},{"time":1788717300,"open":268035.42293699563,"high":268391.623825335,"low":267876.84454893856,"close":268024.4043168814},{"time":1788717360,"open":268024.4043168814,"high":268405.0692890439,"low":267863.91930273635,"close":268022.38252457},{"time":1788717420,"open":268022.38252457,"high":268458.8511438795,"low":267963.740699807,"close":268082.1103928452},{"time":1788717480,"open":268082.1103928452,"high":268465.573875734,"low":267872.7410171324,"close":268070.8773244041},{"time":1788717540,"open":268070.8773244041,"high":268374.8169956989,"low":267862.98044735106,"close":268010.2550247207},{"time":1788717600,"open":267987.3762353242,"high":268419.1286650028,"low":267884.7155665472,"close":268039.0321856195},{"time":1788717660,"open":268039.0321856195,"high":268348.54600635887,"low":267922.78354069014,"close":268044.6163690846},{"time":1788717720,"open":268044.6163690846,"high":268462.82269178244,"low":267933.81310739275,"close":268067.26574892236},{"time":1788717780,"open":268067.26574892236,"high":268466.18377076543,"low":268035.4809343885,"close":268128.3831570051},{"time":1788717840,"open":268128.3831570051,"high":268503.15563957894,"low":268018.4000765706,"close":268137.51746861293},{"time":1788717900,"open":268120.36024500115,"high":268623.77044067485,"low":267992.8916365181,"close":268124.57459161204},{"time":1788717960,"open":268124.57459161204,"high":269103.01240552764,"low":268068.9452584513,"close":268252.61890227714},{"time":1788718020,"open":268252.61890227714,"high":268647.29648810666,"low":268069.63962609257,"close":268236.73066589667},{"time":1788718080,"open":268236.73066589667,"high":268664.10080770083,"low":268168.86957531044,"close":268314.0203144398},{"time":1788718140,"open":268314.0203144398,"high":268654.01821594435,"low":268162.99722070846,"close":268290.3252687313},{"time":1788718200,"open":268305.89044263755,"high":268672.9655488213,"low":268146.4523076424,"close":268306.6228097215},{"time":1788718260,"open":268306.6228097215,"high":268632.63284198235,"low":268136.7369318564,"close":268287.77318151115},{"time":1788718320,"open":268287.77318151115,"high":268760.35308030574,"low":268165.8179521881,"close":268357.47396095854},{"time":1788718380,"open":268357.47396095854,"high":268699.8540200473,"low":268236.8543980317,"close":268368.62944262364},{"time":1788718440,"open":268368.62944262364,"high":268817.49108166096,"low":268204.73255677713,"close":268367.20412579883},{"time":1788718500,"open":268313.2428158113,"high":268618.94275856845,"low":268092.63633233885,"close":268261.10431288026},{"time":1788718560,"open":268261.10431288026,"high":268665.98812177475,"low":268113.3339934187,"close":268255.8029643311},{"time":1788718620,"open":268255.8029643311,"high":268749.9976989288,"low":268197.0305363622,"close":268331.27354844124},{"time":1788718680,"open":268331.27354844124,"high":268696.2315695502,"low":268198.47670146386,"close":268349.2109074816},{"time":1788718740,"open":268349.2109074816,"high":268686.1504202917,"low":268210.91771389294,"close":268356.8801075655},{"time":1788718800,"open":268327.018387107,"high":268800.73245359433,"low":268185.5593641393,"close":268357.3129505326},{"time":1788718860,"open":268357.3129505326,"high":268720.09223385825,"low":268282.8684456031,"close":268416.0014742246},{"time":1788718920,"open":268416.0014742246,"high":268800.73245359433,"low":268284.3258949987,"close":268435.0573090433},{"time":1788718980,"open":268435.0573090433,"high":268753.692325415,"low":268264.04348221637,"close":268410.38880134944},{"time":1788719040,"open":268410.38880134944,"high":268743.6122979479,"low":268279.45567720395,"close":268428.3422002418},{"time":1788719100,"open":268428.4966617899,"high":268878.16738447634,"low":268297.4089729119,"close":268448.97296290373},{"time":1788719160,"open":268448.97296290373,"high":268740.4069298225,"low":268245.8503419209,"close":268395.05246341537},{"time":1788719220,"open":268395.05246341537,"high":268733.6869076443,"low":268237.81637762545,"close":268381.1633127685},{"time":1788719280,"open":268381.1633127685,"high":268757.2069852681,"low":268279.52748446265,"close":268418.02646206203},{"time":1788719340,"open":268418.02646206203,"high":268854.64730685257,"low":268301.12626949616,"close":268476.29842422134},{"time":1788719400,"open":268465.5042717076,"high":268830.3984387369,"low":268351.953930028,"close":268528.7101684677},{"time":1788719460,"open":268528.7101684677,"high":268867.35707472684,"low":268348.07069800707,"close":268503.91704768833},{"time":1788719520,"open":268503.91704768833,"high":269495.35138929164,"low":268384.13485125033,"close":268586.72510731866},{"time":1788719580,"open":268586.72510731866,"high":268937.9144707076,"low":268391.14651757455,"close":268592.4937234913},{"time":1788719640,"open":268592.4937234913,"high":268927.83484271035,"low":268373.9072649594,"close":268568.9155802325},{"time":1788719700,"open":268578.57834423357,"high":269001.35046094353,"low":268406.34162619215,"close":268593.91494827974},{"time":1788719760,"open":268593.91494827974,"high":268967.75049211254,"low":268449.848170321,"close":268612.2268040691},{"time":1788719820,"open":268612.2268040691,"high":268950.95050769707,"low":268456.0475184759,"close":268618.1367793528},{"time":1788719880,"open":268618.1367793528,"high":268662.6627751271,"low":268461.64287795813,"close":268621.0155777999},{"time":1788719940,"open":268621.0155777999,"high":268957.67050146323,"low":268454.9048177024,"close":268627.1136306749},{"time":1788720000,"open":268623.29133591335,"high":269091.6014152306,"low":268468.38409111137,"close":268652.46531756525},{"time":1788720060,"open":268652.46531756525,"high":268970.6432485771,"low":268462.8608857826,"close":268660.79905969015},{"time":1788720120,"open":268660.79905969015,"high":268950.48355413484,"low":268403.39626799076,"close":268572.42336767295},{"time":1788720180,"open":268572.42336767295,"high":268940.4037069137,"low":268404.36930084,"close":268575.7195907783},{"time":1788720240,"open":268575.7195907783,"high":269004.24273931416,"low":268393.63099458243,"close":268583.702737476},{"time":1788720300,"open":268592.56530042225,"high":268939.1978602335,"low":268412.63836239115,"close":268580.5377666136},{"time":1788720360,"open":268580.5377666136,"high":268898.87714091415,"low":268378.7163150422,"close":268543.28434321925},{"time":1788720420,"open":268543.28434321925,"high":268888.7969610843,"low":268300.796430795,"close":268490.2555501266},{"time":1788720480,"open":268490.2555501266,"high":268871.9966613679,"low":268308.8267920361,"close":268485.93823470356},{"time":1788720540,"open":268485.93823470356,"high":268831.6759420485,"low":268365.2184828621,"close":268518.4177078621},{"time":1788720600,"open":268513.7009403084,"high":268833.6736736737,"low":268353.3383147238,"close":268523.4302426943},{"time":1788720660,"open":268523.4302426943,"high":268971.43371142674,"low":268343.7108246551,"close":268479.21750468033}]},"pricing":{"PEN":"derived"},"outliers_excluded":9,"wicks_clipped":0}