{"as_of":"2026-09-08T12:05:11.075227+00:00","base":"BTC","window_minutes":1440,"series":{"SGD":[{"time":1788782700,"open":100638.21906846725,"high":100794.73550949649,"low":100543.28721281422,"close":100638.21906846725},{"time":1788782760,"open":100638.21906846725,"high":100872.047636874,"low":100560.1901434637,"close":100684.70897171237},{"time":1788782820,"open":100684.70897171237,"high":100883.454344192,"low":100619.8741730221,"close":100725.93555378242},{"time":1788782880,"open":100725.93555378242,"high":100873.31504879822,"low":100645.2148583251,"close":100733.16292731182},{"time":1788782940,"open":100733.16292731182,"high":100863.17575340444,"low":100622.17232923844,"close":100715.72989862876},{"time":1788783000,"open":100678.94501891566,"high":100813.6675311343,"low":100581.72011486453,"close":100674.3309528041},{"time":1788783060,"open":100674.3309528041,"high":100803.53193896307,"low":100564.17287900666,"close":100663.11154062391},{"time":1788783120,"open":100663.11154062391,"high":100785.79465266342,"low":100553.20446617904,"close":100645.10993992334},{"time":1788783180,"open":100645.10993992334,"high":100792.12939777043,"low":100541.58142704898,"close":100593.31256336666},{"time":1788783240,"open":100593.31256336666,"high":100771.85821342797,"low":100513.50177564204,"close":100630.64472581403},{"time":1788783300,"open":100647.01092130694,"high":100771.77435940679,"low":100532.2554881449,"close":100632.54164725983},{"time":1788783360,"open":100632.54164725983,"high":100767.97289418688,"low":100522.98188968783,"close":100616.20392334882},{"time":1788783420,"open":100616.20392334882,"high":100756.56849852717,"low":100524.04582932459,"close":100614.8379306707},{"time":1788783480,"open":100614.8379306707,"high":100759.10280867376,"low":100528.82226319873,"close":100620.43946013633},{"time":1788783540,"open":100620.43946013633,"high":100840.20073336508,"low":100530.72990605635,"close":100669.83713361282},{"time":1788783600,"open":100675.87188261964,"high":100858.91800532088,"low":100613.7872830949,"close":100712.08078960462},{"time":1788783660,"open":100712.08078960462,"high":100910.87447771964,"low":100626.10305465435,"close":100731.60985919571},{"time":1788783720,"open":100731.60985919571,"high":100865.25416049146,"low":100626.28006796159,"close":100726.03780343695},{"time":1788783780,"open":100726.03780343695,"high":100855.11631221852,"low":100602.71766324024,"close":100705.34082219296},{"time":1788783840,"open":100705.34082219296,"high":100850.04738808206,"low":100608.83315688168,"close":100707.1414555161},{"time":1788783900,"open":100687.90322222265,"high":100852.32066746106,"low":100603.26663030763,"close":100701.842597002},{"time":1788783960,"open":100701.842597002,"high":100971.59255969136,"low":100627.55860226158,"close":100735.05807983228},{"time":1788784020,"open":100735.05807983228,"high":100886.52936919499,"low":100636.00780022115,"close":100729.1242041468},{"time":1788784080,"open":100729.1242041468,"high":100896.66528081986,"low":100655.04088459793,"close":100743.9251887105},{"time":1788784140,"open":100743.9251887105,"high":100881.46141338255,"low":100652.49654983965,"close":100743.246843091},{"time":1788784200,"open":100730.45012748794,"high":100867.3803133254,"low":100622.38783703271,"close":100716.8240400387},{"time":1788784260,"open":100716.8240400387,"high":100859.77934522764,"low":100623.36550281044,"close":100719.22879847365},{"time":1788784320,"open":100719.22879847365,"high":100867.3803133254,"low":100611.36497800887,"close":100712.3597634407},{"time":1788784380,"open":100712.3597634407,"high":100850.91154911359,"low":100613.15575364893,"close":100705.75758846126},{"time":1788784440,"open":100705.75758846126,"high":100869.913969358,"low":100601.167938039,"close":100704.48479975271},{"time":1788784500,"open":100701.29754584625,"high":100860.38754008038,"low":100598.71572798795,"close":100705.50062647983},{"time":1788784560,"open":100705.50062647983,"high":100832.51820580235,"low":100599.86792771687,"close":100695.64666964988},{"time":1788784620,"open":100695.64666964988,"high":100829.9846299589,"low":100590.58685955856,"close":100693.64269911015},{"time":1788784680,"open":100693.64269911015,"high":100823.65069035026,"low":100577.69232600159,"close":100683.93431688547},{"time":1788784740,"open":100683.93431688547,"high":100810.98281113297,"low":100553.60453089293,"close":100631.38403755968},{"time":1788784800,"open":100644.17723381937,"high":100793.39206443516,"low":100567.19469212697,"close":100657.02916931403},{"time":1788784860,"open":100657.02916931403,"high":100842.8030741706,"low":100558.04766110975,"close":100660.0779037579},{"time":1788784920,"open":100660.0779037579,"high":100822.5318906894,"low":100585.33261058197,"close":100671.55856445228},{"time":1788784980,"open":100671.55856445228,"high":100822.5318906894,"low":100585.22865244198,"close":100673.30297903268},{"time":1788785040,"open":100673.30297903268,"high":100685.20441481851,"low":100584.82913996576,"close":100673.05229799422},{"time":1788785100,"open":100679.41740685789,"high":100811.16804348653,"low":100592.00858206766,"close":100680.16425492102},{"time":1788785160,"open":100680.16425492102,"high":100856.78109004676,"low":100592.00383535493,"close":100688.83290028798},{"time":1788785220,"open":100688.83290028798,"high":100871.98543890018,"low":100610.77928544962,"close":100709.92871514328},{"time":1788785280,"open":100709.92871514328,"high":100898.59304939365,"low":100618.86805256289,"close":100730.32523051208},{"time":1788785340,"open":100730.32523051208,"high":100894.7919621803,"low":100656.09722335059,"close":100754.28356802865},{"time":1788785400,"open":100735.11234820216,"high":100885.72831071958,"low":100625.49582144477,"close":100721.93688554781},{"time":1788785460,"open":100721.93688554781,"high":100938.9334060755,"low":100662.91524632715,"close":100753.10390293886},{"time":1788785520,"open":100753.10390293886,"high":100956.66843786082,"low":100676.04767916405,"close":100768.3679483247},{"time":1788785580,"open":100768.3679483247,"high":100982.00419755411,"low":100682.6242480033,"close":100798.2061909415},{"time":1788785640,"open":100798.2061909415,"high":100982.00419755411,"low":100722.18788545339,"close":100834.1029799331},{"time":1788785700,"open":100824.47094544243,"high":101002.75804244667,"low":100721.02494841658,"close":100824.92914405496},{"time":1788785760,"open":100824.92914405496,"high":100958.42469826771,"low":100709.32463005984,"close":100807.84543786234},{"time":1788785820,"open":100807.84543786234,"high":100986.29137175162,"low":100722.36134602,"close":100820.11537526085},{"time":1788785880,"open":100820.11537526085,"high":100982.491370822,"low":100740.2527581235,"close":100835.83265660911},{"time":1788785940,"open":100835.83265660911,"high":101088.32163027948,"low":100723.65850117056,"close":100836.61340400815},{"time":1788786000,"open":100835.09563978047,"high":100991.10459416859,"low":100705.9533685109,"close":100814.40196215559},{"time":1788786060,"open":100814.40196215559,"high":100932.8387902613,"low":100685.3963470276,"close":100786.19787436926},{"time":1788786120,"open":100786.19787436926,"high":100902.43924039662,"low":100644.05145211444,"close":100725.01222615957},{"time":1788786180,"open":100725.01222615957,"high":100880.90622590916,"low":100639.52054485466,"close":100731.20262051656},{"time":1788786240,"open":100731.20262051656,"high":100967.03828385904,"low":100652.6536240504,"close":100776.64430617314},{"time":1788786300,"open":100789.45750206237,"high":100945.67184541986,"low":100628.86826111788,"close":100758.3083381505},{"time":1788786360,"open":100758.3083381505,"high":100924.13609312805,"low":100654.58963831468,"close":100756.57031493196},{"time":1788786420,"open":100756.57031493196,"high":100925.4029020864,"low":100651.26970287922,"close":100747.93990459121},{"time":1788786480,"open":100747.93990459121,"high":100889.93225125285,"low":100643.46397858238,"close":100713.32140695403},{"time":1788786540,"open":100713.32140695403,"high":100935.53737375313,"low":100657.03328485329,"close":100777.18162223311},{"time":1788786600,"open":100783.5551511418,"high":101029.33626392855,"low":100699.45258978788,"close":100832.41121096707},{"time":1788786660,"open":100832.41121096707,"high":101033.1369311569,"low":100746.54928783857,"close":100868.91136397174},{"time":1788786720,"open":100868.91136397174,"high":100963.45803197053,"low":100697.35602963438,"close":100811.71460479558},{"time":1788786780,"open":100811.71460479558,"high":100945.72158490491,"low":100698.99729558104,"close":100791.95668423636},{"time":1788786840,"open":100791.95668423636,"high":101020.46804039575,"low":100715.10407365685,"close":100826.87147089868},{"time":1788786900,"open":100814.05226920616,"high":101029.15860074434,"low":100740.67692780132,"close":100839.79028480656},{"time":1788786960,"open":100839.79028480656,"high":100969.6223846072,"low":100698.38395321721,"close":100807.20782494564},{"time":1788787020,"open":100807.20782494564,"high":100936.68745653132,"low":100689.75852452945,"close":100793.56993856121},{"time":1788787080,"open":100793.56993856121,"high":100960.75528858676,"low":100690.45631328205,"close":100799.75558002102},{"time":1788787140,"open":100799.75558002102,"high":100977.2227526247,"low":100729.47587167333,"close":100799.38759036346},{"time":1788787200,"open":100792.46619542566,"high":100986.75547992537,"low":100746.1489032095,"close":100833.04017297312},{"time":1788787260,"open":100833.04017297312,"high":101007.02173629301,"low":100745.78768639018,"close":100840.65378706937},{"time":1788787320,"open":100840.65378706937,"high":100985.4888389024,"low":100746.14254357605,"close":100836.09744742038},{"time":1788787380,"open":100836.09744742038,"high":101008.28837731598,"low":100741.91349429857,"close":100831.14846472556},{"time":1788787440,"open":100831.14846472556,"high":101014.62158243087,"low":100754.07898158442,"close":100860.37841551655},{"time":1788787500,"open":100860.53312578506,"high":100994.51024183964,"low":100756.8725945356,"close":100847.69795638332},{"time":1788787560,"open":100847.69795638332,"high":100985.64374107846,"low":100761.11752380797,"close":100842.06896992083},{"time":1788787620,"open":100842.06896992083,"high":100989.4436699761,"low":100725.659796719,"close":100787.13870793783},{"time":1788787680,"open":100787.13870793783,"high":100978.04388328314,"low":100734.9139186765,"close":100829.6942599858},{"time":1788787740,"open":100829.6942599858,"high":101014.7765292938,"low":100736.41149038472,"close":100840.77537488448},{"time":1788787800,"open":100840.69253902818,"high":101003.29377317532,"low":100718.19048693238,"close":100837.18756920188},{"time":1788787860,"open":100837.18756920188,"high":100985.56078621974,"low":100726.24470038094,"close":100829.62848987087},{"time":1788787920,"open":100829.62848987087,"high":100964.02787348797,"low":100642.08460313853,"close":100777.7452855803},{"time":1788787980,"open":100777.7452855803,"high":100850.03010020213,"low":100565.03338038543,"close":100683.58758001457},{"time":1788788040,"open":100683.58758001457,"high":100795.56449741001,"low":100456.9510895053,"close":100601.05311495686},{"time":1788788100,"open":100630.28772668126,"high":100764.03915351596,"low":100436.69186137816,"close":100562.35684078977},{"time":1788788160,"open":100562.35684078977,"high":100709.55772304907,"low":100397.98186232119,"close":100518.4922403238},{"time":1788788220,"open":100518.4922403238,"high":100728.56287321194,"low":100374.28828020675,"close":100491.15176555201},{"time":1788788280,"open":100491.15176555201,"high":100756.43709345082,"low":100461.17337914069,"close":100569.01441970801},{"time":1788788340,"open":100569.01441970801,"high":100756.43709345082,"low":100513.14565963432,"close":100602.77290089014},{"time":1788788400,"open":100653.83050171458,"high":100803.7697223205,"low":100473.71956129017,"close":100599.3136548309},{"time":1788788460,"open":100599.3136548309,"high":100765.74013112747,"low":100485.58290489815,"close":100589.80849751616},{"time":1788788520,"open":100589.80849751616,"high":100760.66951896841,"low":100485.61689830365,"close":100592.75572161464},{"time":1788788580,"open":100592.75572161464,"high":100747.99298857074,"low":100497.3060194838,"close":100596.01586675932},{"time":1788788640,"open":100596.01586675932,"high":100742.92237641166,"low":100504.79493153765,"close":100597.48005205831},{"time":1788788700,"open":100608.74611886435,"high":100761.81150156484,"low":100497.91466821068,"close":100597.42746626202},{"time":1788788760,"open":100597.42746626202,"high":100736.45560144114,"low":100460.47928185706,"close":100572.97955405992},{"time":1788788820,"open":100572.97955405992,"high":100707.29631629889,"low":100444.61043034619,"close":100546.02372143626},{"time":1788788880,"open":100546.02372143626,"high":100721.24206136692,"low":100476.50155428679,"close":100574.12575125892},{"time":1788788940,"open":100574.12575125892,"high":100721.24206136692,"low":100473.79597516965,"close":100572.11751356666},{"time":1788789000,"open":100584.72780115942,"high":100719.92355335658,"low":100457.30284699354,"close":100556.41407530388},{"time":1788789060,"open":100556.41407530388,"high":100713.58378350995,"low":100470.80129259896,"close":100565.76004108656},{"time":1788789120,"open":100565.76004108656,"high":100741.4787708351,"low":100463.4712884689,"close":100564.71793407109},{"time":1788789180,"open":100564.71793407109,"high":100797.26874548542,"low":100500.10525490086,"close":100611.68777862086},{"time":1788789240,"open":100611.68777862086,"high":100830.23554868788,"low":100552.56720317801,"close":100665.13043105562},{"time":1788789300,"open":100652.35352622405,"high":100800.95637846865,"low":100540.14604463955,"close":100646.50470061852},{"time":1788789360,"open":100646.50470061852,"high":100784.47506902041,"low":100516.40811273277,"close":100622.26406751745},{"time":1788789420,"open":100622.26406751745,"high":100767.99375957217,"low":100525.13955211305,"close":100619.02276733519},{"time":1788789480,"open":100619.02276733519,"high":100767.99375957217,"low":100519.14730872934,"close":100614.47673430596},{"time":1788789540,"open":100614.47673430596,"high":100750.24465708945,"low":100502.53732402773,"close":100598.69739216441},{"time":1788789600,"open":100601.8694959618,"high":100773.70686768752,"low":100475.05167998835,"close":100590.1936953667},{"time":1788789660,"open":100590.1936953667,"high":100777.51036672009,"low":100515.78265086615,"close":100611.82933976811},{"time":1788789720,"open":100611.82933976811,"high":100787.65303080692,"low":100525.28468956612,"close":100629.73735467956},{"time":1788789780,"open":100629.73735467956,"high":100787.65303080692,"low":100552.92219102019,"close":100640.16535101726},{"time":1788789840,"open":100640.16535101726,"high":100769.90336865497,"low":100476.61329938247,"close":100593.75778688367},{"time":1788789900,"open":100587.33444142756,"high":100715.29419748213,"low":100407.59585951004,"close":100527.55558207465},{"time":1788789960,"open":100527.55558207465,"high":100663.31636325807,"low":100276.2706862281,"close":100412.17470347758},{"time":1788790020,"open":100412.17470347758,"high":100728.24237912658,"low":100224.95940646333,"close":100362.95042839591},{"time":1788790080,"open":100362.95042839591,"high":100535.27340577927,"low":100214.90226857917,"close":100323.11506618731},{"time":1788790140,"open":100323.11506618731,"high":100490.90208388068,"low":100203.5184628651,"close":100312.39207248265},{"time":1788790200,"open":100442.62730238754,"high":100708.38863670954,"low":100363.78884182901,"close":100482.27172202006},{"time":1788790260,"open":100482.27172202006,"high":100702.61054294194,"low":100415.29752879936,"close":100530.48721268565},{"time":1788790320,"open":100530.48721268565,"high":100661.98980782737,"low":100393.24340002239,"close":100503.4997096264},{"time":1788790380,"open":100503.4997096264,"high":100623.90786865746,"low":100337.91058679084,"close":100441.76971552818},{"time":1788790440,"open":100441.76971552818,"high":100639.14064432542,"low":100345.1725458859,"close":100469.51448163342},{"time":1788790500,"open":100480.7612568475,"high":100668.26227524421,"low":100388.98550994635,"close":100484.36686622104},{"time":1788790560,"open":100484.36686622104,"high":100691.03169014752,"low":100397.29239853103,"close":100511.69413936464},{"time":1788790620,"open":100511.69413936464,"high":100701.18801071944,"low":100383.78019756221,"close":100526.04759428403},{"time":1788790680,"open":100526.04759428403,"high":100638.9805472164,"low":100326.19842894527,"close":100396.64672600442},{"time":1788790740,"open":100396.64672600442,"high":100607.24204542913,"low":100363.0820065856,"close":100450.65956780597},{"time":1788790800,"open":100442.03593611068,"high":100583.37179823125,"low":100299.10803785754,"close":100380.28926844409},{"time":1788790860,"open":100380.28926844409,"high":100559.25260766942,"low":100255.47067269246,"close":100378.52229817472},{"time":1788790920,"open":100378.52229817472,"high":100575.75521173804,"low":100277.22987572856,"close":100395.68303790975},{"time":1788790980,"open":100395.68303790975,"high":100551.63602117621,"low":100277.51494175846,"close":100390.78578886644},{"time":1788791040,"open":100390.78578886644,"high":100552.9054522584,"low":100273.51116069156,"close":100373.75549505229},{"time":1788791100,"open":100407.35427723912,"high":100596.72305057442,"low":100315.18056661295,"close":100426.38401356677},{"time":1788791160,"open":100426.38401356677,"high":100611.96132266328,"low":100359.63400666187,"close":100454.44296884614},{"time":1788791220,"open":100454.44296884614,"high":100592.91348255222,"low":100297.51443303589,"close":100409.08801717125},{"time":1788791280,"open":100409.08801717125,"high":100589.10391453,"low":100324.01032913913,"close":100421.95611046972},{"time":1788791340,"open":100421.95611046972,"high":100556.08765833749,"low":100281.85307543603,"close":100389.2231172031},{"time":1788791400,"open":100383.60928576358,"high":100540.30621575321,"low":100241.4958646883,"close":100357.00392546975},{"time":1788791460,"open":100357.00392546975,"high":100582.2091206285,"low":100240.21006635974,"close":100363.4247276933},{"time":1788791520,"open":100363.4247276933,"high":100601.2558955718,"low":100267.15503555017,"close":100381.43822443431},{"time":1788791580,"open":100381.43822443431,"high":100512.37094583636,"low":100240.92968388529,"close":100368.37641896488},{"time":1788791640,"open":100368.37641896488,"high":100575.86019564739,"low":100232.93862362734,"close":100350.52338013473},{"time":1788791700,"open":100395.4895968411,"high":100622.19773784187,"low":100330.70319134914,"close":100433.19646321773},{"time":1788791760,"open":100433.19646321773,"high":100599.33136627231,"low":100316.94349413297,"close":100415.04416451378},{"time":1788791820,"open":100415.04416451378,"high":100643.79375543533,"low":100349.98783817833,"close":100413.18824702907},{"time":1788791880,"open":100413.18824702907,"high":100585.35747253535,"low":100330.81954224051,"close":100414.32815454954},{"time":1788791940,"open":100414.32815454954,"high":100566.30216289406,"low":100319.95611057729,"close":100392.04555790064},{"time":1788792000,"open":100375.2162205657,"high":100546.9033318128,"low":100269.94279496382,"close":100358.60493856191},{"time":1788792060,"open":100358.60493856191,"high":100498.63797309765,"low":100257.55819350827,"close":100367.0824702496},{"time":1788792120,"open":100367.0824702496,"high":100548.17347283162,"low":100204.23181958236,"close":100330.3140080595},{"time":1788792180,"open":100330.3140080595,"high":100578.6568572833,"low":100275.62158027042,"close":100370.59891380348},{"time":1788792240,"open":100370.59891380348,"high":100588.81798543387,"low":100287.1469200178,"close":100388.57413596194},{"time":1788792300,"open":100382.88478825161,"high":100546.28528721402,"low":100262.47321453744,"close":100356.22516606668},{"time":1788792360,"open":100356.22516606668,"high":100588.19756539504,"low":100286.34648555327,"close":100383.93695742152},{"time":1788792420,"open":100383.93695742152,"high":100552.63563239296,"low":100267.28898174247,"close":100361.96273463327},{"time":1788792480,"open":100361.96273463327,"high":100566.60639178664,"low":100293.89837072465,"close":100376.30839740555},{"time":1788792540,"open":100376.30839740555,"high":100589.46763443082,"low":100316.37112513957,"close":100422.02073562401},{"time":1788792600,"open":100419.40703854032,"high":100586.84957918477,"low":100347.72591167594,"close":100429.92412268261},{"time":1788792660,"open":100429.92412268261,"high":100613.52033475501,"low":100353.36547430312,"close":100433.01202192546},{"time":1788792720,"open":100433.01202192546,"high":100724.01346497456,"low":100360.84784470627,"close":100519.47167912069},{"time":1788792780,"open":100519.47167912069,"high":100762.11454436062,"low":100484.99540972762,"close":100574.97882123578},{"time":1788792840,"open":100574.97882123578,"high":100828.15641529646,"low":100548.01861142466,"close":100646.08074341626},{"time":1788792900,"open":100556.37547426076,"high":100698.95283903021,"low":100426.77980976758,"close":100525.07077283351},{"time":1788792960,"open":100525.07077283351,"high":100682.45708698058,"low":100447.09615799697,"close":100497.49986696345},{"time":1788793020,"open":100497.49986696345,"high":100672.30585495003,"low":100430.05744054058,"close":100500.0869032601},{"time":1788793080,"open":100500.0869032601,"high":100645.65887086984,"low":100409.88000951314,"close":100485.26564266978},{"time":1788793140,"open":100485.26564266978,"high":100625.35640680874,"low":100400.60173097638,"close":100472.759719089},{"time":1788793200,"open":100472.76037760322,"high":100640.58391446872,"low":100374.78585456403,"close":100451.90836839615},{"time":1788793260,"open":100451.90836839615,"high":100621.5503542867,"low":100345.82873805259,"close":100423.92606498863},{"time":1788793320,"open":100423.92606498863,"high":100630.43268237164,"low":100345.57462918965,"close":100430.37141951754},{"time":1788793380,"open":100430.37141951754,"high":100574.60090583771,"low":100317.05470985673,"close":100404.78068376657},{"time":1788793440,"open":100404.78068376657,"high":100551.76063361927,"low":100305.12235663192,"close":100386.32525336767},{"time":1788793500,"open":100425.40778744813,"high":100573.13600288729,"low":100314.37427113825,"close":100399.2560197654},{"time":1788793560,"open":100399.2560197654,"high":100516.01309183035,"low":100241.52516688623,"close":100342.31153898408},{"time":1788793620,"open":100342.31153898408,"high":100538.86225625312,"low":100259.59065023976,"close":100367.18559447554},{"time":1788793680,"open":100367.18559447554,"high":100504.58850961896,"low":100277.83465835596,"close":100347.62631475503},{"time":1788793740,"open":100347.62631475503,"high":100554.09503253497,"low":100304.40672981151,"close":100380.45263112038},{"time":1788793800,"open":100433.42854654668,"high":100622.40340336568,"low":100359.25634174951,"close":100439.44510114347},{"time":1788793860,"open":100439.44510114347,"high":100598.27211231647,"low":100345.32009702992,"close":100425.15406423403},{"time":1788793920,"open":100425.15406423403,"high":100557.62993791782,"low":100328.614701427,"close":100400.98660715963},{"time":1788793980,"open":100400.98660715963,"high":100569.06054946744,"low":100342.00909516201,"close":100417.59494670294},{"time":1788794040,"open":100417.59494670294,"high":100565.25034561756,"low":100311.1102235678,"close":100394.57515204328},{"time":1788794100,"open":100386.36102680964,"high":100558.29222004475,"low":100264.64527242832,"close":100364.83383444407},{"time":1788794160,"open":100364.83383444407,"high":100513.84347881946,"low":100267.59655925503,"close":100346.82691028436},{"time":1788794220,"open":100346.82691028436,"high":100516.38340688946,"low":100238.39147586144,"close":100328.90201328679},{"time":1788794280,"open":100328.90201328679,"high":100578.55259185731,"low":99885.17447445009,"close":100243.21609201883},{"time":1788794340,"open":100243.21609201883,"high":100686.55858758061,"low":100243.21609201883,"close":100426.77480193115},{"time":1788794400,"open":100468.68656435655,"high":100756.52963609432,"low":100372.35852601666,"close":100499.74901460334},{"time":1788794460,"open":100499.74901460334,"high":100693.00493422427,"low":100369.29075619213,"close":100486.09669469901},{"time":1788794520,"open":100486.09669469901,"high":100640.91467869082,"low":100376.2384494523,"close":100464.16210147986},{"time":1788794580,"open":100464.16210147986,"high":100634.56220850382,"low":100392.04493291535,"close":100462.83214789265},{"time":1788794640,"open":100462.83214789265,"high":100666.32455943884,"low":100403.4793810962,"close":100488.46788024403},{"time":1788794700,"open":100435.3152504253,"high":100620.69678576273,"low":100338.62857628128,"close":100425.8235307551},{"time":1788794760,"open":100425.8235307551,"high":100615.61749768672,"low":100328.04457888089,"close":100422.5200122257},{"time":1788794820,"open":100422.5200122257,"high":100555.9358627936,"low":100323.53703570111,"close":100411.31787081472},{"time":1788794880,"open":100411.31787081472,"high":100574.98319307863,"low":100300.88579673649,"close":100394.3662837092},{"time":1788794940,"open":100394.3662837092,"high":100527.99977837554,"low":100275.04047043306,"close":100347.69683838019},{"time":1788795000,"open":100220.55073999446,"high":100395.55237382681,"low":100073.76787603648,"close":100180.22205524691},{"time":1788795060,"open":100180.22205524691,"high":100341.01921121203,"low":99986.01680938069,"close":100102.12916531209},{"time":1788795120,"open":100102.12916531209,"high":100292.82711401756,"low":99990.10665269557,"close":100062.37375102172},{"time":1788795180,"open":100062.37375102172,"high":100243.36680373903,"low":99927.09944095314,"close":100063.75732283834},{"time":1788795240,"open":100063.75732283834,"high":100218.00254205773,"low":99858.5994221864,"close":99988.41853908163},{"time":1788795300,"open":100249.6925478337,"high":100525.65143486146,"low":100165.59059363905,"close":100279.19894267689},{"time":1788795360,"open":100279.19894267689,"high":100515.47921902924,"low":100152.53717723757,"close":100264.75543826303},{"time":1788795420,"open":100264.75543826303,"high":100434.10149237154,"low":100090.58801028492,"close":100235.07590048735},{"time":1788795480,"open":100235.07590048735,"high":100411.21400674907,"low":100063.16737036755,"close":100202.20556495363},{"time":1788795540,"open":100202.20556495363,"high":100422.6577495603,"low":100083.53161990407,"close":100174.27209954306},{"time":1788795600,"open":100052.00449317887,"high":100272.14752594523,"low":99903.05352941943,"close":100033.88831335571},{"time":1788795660,"open":100033.88831335571,"high":100311.22191056135,"low":99863.91976800722,"close":99989.9575108992},{"time":1788795720,"open":99989.9575108992,"high":100311.31108842154,"low":99851.31303552433,"close":99972.64556100572},{"time":1788795780,"open":99972.64556100572,"high":100292.46712623419,"low":99935.30126718435,"close":100027.39713664021},{"time":1788795840,"open":100027.39713664021,"high":100279.76737605358,"low":99946.83898899524,"close":100020.29297195119},{"time":1788795900,"open":100026.8279614853,"high":100229.1667090445,"low":99905.10082691928,"close":99984.00459105198},{"time":1788795960,"open":99984.00459105198,"high":100226.62659305659,"low":99888.07779336422,"close":99984.75667985926},{"time":1788796020,"open":99984.75667985926,"high":100271.07862284506,"low":99928.35576415232,"close":100021.96749938853},{"time":1788796080,"open":100021.96749938853,"high":100307.91030466979,"low":99987.07910780942,"close":100094.92375126173},{"time":1788796140,"open":100094.92375126173,"high":100315.53065263353,"low":100047.13498593573,"close":100117.9152650297},{"time":1788796200,"open":100084.33533854196,"high":100306.00745342181,"low":100009.76525175104,"close":100092.34271842091},{"time":1788796260,"open":100092.34271842091,"high":100292.04150129296,"low":99990.23593417414,"close":100081.85685585601},{"time":1788796320,"open":100081.85685585601,"high":100292.04150129296,"low":100005.07000289255,"close":100078.01736170746},{"time":1788796380,"open":100078.01736170746,"high":100245.06511685957,"low":100006.69533387262,"close":100082.317502213},{"time":1788796440,"open":100082.317502213,"high":100231.09916473071,"low":100005.09747108309,"close":100066.72614956021},{"time":1788796500,"open":100024.72214845968,"high":100244.86652555379,"low":99909.70589955775,"close":100027.64350889873},{"time":1788796560,"open":100027.64350889873,"high":100161.1059868625,"low":99869.53755872323,"close":99955.83082243353},{"time":1788796620,"open":99955.83082243353,"high":100175.06607664438,"low":99859.72755531312,"close":99946.72130632715},{"time":1788796680,"open":99946.72130632715,"high":100246.13562462488,"low":99921.25133992221,"close":100046.09973217848},{"time":1788796740,"open":100046.09973217848,"high":100230.9064357719,"low":99938.28043353079,"close":100008.4743884818},{"time":1788796800,"open":100005.86865284387,"high":100291.74820485976,"low":99947.12128602772,"close":100059.81058180275},{"time":1788796860,"open":100059.81058180275,"high":100280.32661081912,"low":100012.69734922527,"close":100081.764803352},{"time":1788796920,"open":100081.764803352,"high":100315.86045894556,"low":100019.00670243407,"close":100098.35293067031},{"time":1788796980,"open":100098.35293067031,"high":100333.62738300877,"low":100063.67705714138,"close":100127.55908906845},{"time":1788797040,"open":100127.55908906845,"high":100320.93672296363,"low":100005.00573765146,"close":100103.65513306661},{"time":1788797100,"open":100072.5690902569,"high":100264.40976763419,"low":99950.2826815405,"close":100006.897889301},{"time":1788797160,"open":100006.897889301,"high":100237.76765751133,"low":99990.70088960066,"close":100042.363773474},{"time":1788797220,"open":100042.363773474,"high":100218.73757885213,"low":99946.1637788052,"close":99987.30410810203},{"time":1788797280,"open":99987.30410810203,"high":100249.18570470683,"low":99987.30410810203,"close":100028.0817491875},{"time":1788797340,"open":100028.0817491875,"high":100279.63383056155,"low":100008.87288690083,"close":100070.28792214699},{"time":1788797400,"open":100120.3850077688,"high":100314.60403433657,"low":100077.08622620255,"close":100114.0565670639},{"time":1788797460,"open":100114.0565670639,"high":100287.94858666767,"low":100088.34832745304,"close":100109.90101545322},{"time":1788797520,"open":100109.90101545322,"high":100304.44957808175,"low":100088.59140844933,"close":100125.78135223137},{"time":1788797580,"open":100125.78135223137,"high":100306.98819214545,"low":100108.37503681696,"close":100142.2125980392},{"time":1788797640,"open":100142.2125980392,"high":100306.98819214545,"low":100113.02128082368,"close":100160.91931803084},{"time":1788797700,"open":100149.39507851507,"high":100270.06392656971,"low":100064.92795479258,"close":100106.02737902204},{"time":1788797760,"open":100106.02737902204,"high":100245.94986778096,"low":100003.04514611897,"close":100053.82159353596},{"time":1788797820,"open":100053.82159353596,"high":100266.25644360307,"low":100028.14905154986,"close":100060.25108974066},{"time":1788797880,"open":100060.25108974066,"high":100276.40973151411,"low":100041.86286219177,"close":100113.28604810878},{"time":1788797940,"open":100113.28604810878,"high":100277.678892503,"low":100071.22386010662,"close":100105.10276653105},{"time":1788798000,"open":100116.22342950344,"high":100282.47221703592,"low":100076.97222650435,"close":100105.62331322707},{"time":1788798060,"open":100105.62331322707,"high":100267.24059327818,"low":100055.47935953365,"close":100089.45789196863},{"time":1788798120,"open":100089.45789196863,"high":100249.4703655608,"low":100020.79989673039,"close":100059.16317645801},{"time":1788798180,"open":100059.16317645801,"high":100283.74151901573,"low":100029.41148132079,"close":100080.62175852437},{"time":1788798240,"open":100080.62175852437,"high":100231.70013784344,"low":100012.23244494972,"close":100049.7683255547},{"time":1788798300,"open":100058.60426277833,"high":100226.5885875851,"low":100008.6997878401,"close":100040.59920627157},{"time":1788798360,"open":100040.59920627157,"high":100269.74866626255,"low":100002.04193119529,"close":100049.79989785272},{"time":1788798420,"open":100049.79989785272,"high":100222.78034534886,"low":99991.84794707941,"close":100022.31825873774},{"time":1788798480,"open":100022.31825873774,"high":100263.40159586881,"low":100001.7648729261,"close":100052.95636747128},{"time":1788798540,"open":100052.95636747128,"high":100243.09097060883,"low":100007.27989187182,"close":100043.51480796738},{"time":1788798600,"open":100018.60268929828,"high":100232.08923267676,"low":99999.55019860766,"close":100036.3211623882},{"time":1788798660,"open":100036.3211623882,"high":100229.55103672005,"low":100010.7193440278,"close":100043.8272772838},{"time":1788798720,"open":100043.8272772838,"high":100356.46083455576,"low":100043.8272772838,"close":100141.66412793333},{"time":1788798780,"open":100141.66412793333,"high":100310.77330733491,"low":100091.1529797643,"close":100128.5302271502},{"time":1788798840,"open":100128.5302271502,"high":100358.99903051248,"low":100089.61271025284,"close":100148.97096528477},{"time":1788798900,"open":100109.996396035,"high":100376.1657489907,"low":100075.88158016429,"close":100131.85695210836},{"time":1788798960,"open":100131.85695210836,"high":100326.28574593476,"low":100117.08327626364,"close":100156.6540228065},{"time":1788799020,"open":100156.6540228065,"high":100417.62524031677,"low":100142.40901420388,"close":100204.42039786624},{"time":1788799080,"open":100204.42039786624,"high":100397.32757489855,"low":100174.55952546505,"close":100211.4178270886},{"time":1788799140,"open":100211.4178270886,"high":100416.35663622813,"low":100195.55215594707,"close":100229.30706774542},{"time":1788799200,"open":100173.84001104838,"high":100311.33788640046,"low":100128.51532529283,"close":100159.19412947459},{"time":1788799260,"open":100159.19412947459,"high":100354.44655579905,"low":100129.40412566597,"close":100168.81188026209},{"time":1788799320,"open":100168.81188026209,"high":100348.10704559337,"low":100046.75110230548,"close":100175.63147767683},{"time":1788799380,"open":100175.63147767683,"high":100339.23173130542,"low":100133.0915616271,"close":100174.1915663914},{"time":1788799440,"open":100174.1915663914,"high":100303.73047415366,"low":100117.4827038882,"close":100157.71577036676},{"time":1788799500,"open":100190.73384262691,"high":100379.91956237404,"low":100151.68997115025,"close":100193.10636214253},{"time":1788799560,"open":100193.10636214253,"high":100344.4066018496,"low":100143.8417120352,"close":100179.94025054055},{"time":1788799620,"open":100179.94025054055,"high":100315.2352414188,"low":100131.79495299178,"close":100158.17572671098},{"time":1788799680,"open":100158.17572671098,"high":100319.04020147499,"low":100119.8144227166,"close":100152.57904610787},{"time":1788799740,"open":100152.57904610787,"high":100291.13716106293,"low":100140.71859220801,"close":100159.1067679693},{"time":1788799800,"open":100175.77020441678,"high":100358.56380450987,"low":100142.04903478398,"close":100169.99646229761},{"time":1788799860,"open":100169.99646229761,"high":100357.29527348118,"low":100138.54973971524,"close":100169.21569541955},{"time":1788799920,"open":100169.21569541955,"high":100363.63792862468,"low":100169.21569541955,"close":100205.72034752108},{"time":1788799980,"open":100205.72034752108,"high":100372.51764582557,"low":100177.24748970187,"close":100209.9006200521},{"time":1788800040,"open":100209.9006200521,"high":100385.20295611257,"low":100173.37631269457,"close":100196.96547418144},{"time":1788800100,"open":100180.53615928498,"high":100350.98625349744,"low":100150.61076739317,"close":100183.68423420221},{"time":1788800160,"open":100183.68423420221,"high":100334.49805414081,"low":100146.5162211116,"close":100173.7835576467},{"time":1788800220,"open":100173.7835576467,"high":100356.05954560716,"low":100142.41534258644,"close":100187.48892928945},{"time":1788800280,"open":100187.48892928945,"high":100371.27942193636,"low":100126.19402990464,"close":100174.97727535482},{"time":1788800340,"open":100174.97727535482,"high":100366.20612982663,"low":100136.18400092068,"close":100188.83065734258},{"time":1788800400,"open":100182.98255713546,"high":100365.4206720525,"low":100173.17790476052,"close":100196.13667268894},{"time":1788800460,"open":100196.13667268894,"high":100351.4699331138,"low":100154.00214059843,"close":100194.80362265429},{"time":1788800520,"open":100194.80362265429,"high":100347.66518613051,"low":100158.59981321667,"close":100190.01351310512},{"time":1788800580,"open":100190.01351310512,"high":100383.17615797449,"low":100168.05975243096,"close":100194.71846407324},{"time":1788800640,"open":100194.71846407324,"high":100346.39693713609,"low":100172.4507281109,"close":100197.96411768021},{"time":1788800700,"open":100169.99379588121,"high":100395.72677290605,"low":100147.89257822724,"close":100197.45899749355},{"time":1788800760,"open":100197.45899749355,"high":100398.26256282997,"low":100151.89455237286,"close":100213.69784539135},{"time":1788800820,"open":100213.69784539135,"high":100407.1378275637,"low":100186.16369229442,"close":100236.36310922266},{"time":1788800880,"open":100236.36310922266,"high":100435.03151672683,"low":100207.84757040242,"close":100234.33083689092},{"time":1788800940,"open":100234.33083689092,"high":100421.08467214525,"low":100213.97171610955,"close":100254.68644545096},{"time":1788801000,"open":100249.46919632566,"high":100441.21534327947,"low":100215.20360279722,"close":100254.21273838369},{"time":1788801060,"open":100254.21273838369,"high":100526.46982329954,"low":100245.03961421401,"close":100269.75107748642},{"time":1788801120,"open":100269.75107748642,"high":100439.9475142987,"low":100244.4863203339,"close":100277.44685304661},{"time":1788801180,"open":100277.44685304661,"high":100465.30409391403,"low":100244.4863203339,"close":100288.98618752863},{"time":1788801240,"open":100288.98618752863,"high":100521.08856906777,"low":100288.98618752863,"close":100325.32970385623},{"time":1788801300,"open":100307.76744388383,"high":100454.0553662076,"low":100242.00759330469,"close":100285.32879532248},{"time":1788801360,"open":100285.32879532248,"high":100462.9286155112,"low":100255.40216513752,"close":100289.38940208129},{"time":1788801420,"open":100289.38940208129,"high":100456.59058029435,"low":100268.7229808172,"close":100300.32716732372},{"time":1788801480,"open":100300.32716732372,"high":100462.9286155112,"low":100279.4727699447,"close":100302.91497372884},{"time":1788801540,"open":100302.91497372884,"high":100450.25254507748,"low":100266.22744776183,"close":100291.55381532652},{"time":1788801600,"open":100288.85952035621,"high":100466.56758156912,"low":100280.39413749699,"close":100309.35460816171},{"time":1788801660,"open":100309.35460816171,"high":100486.84874940249,"low":100226.08818708999,"close":100286.16425471913},{"time":1788801720,"open":100286.16425471913,"high":100455.15942466285,"low":100233.81111404917,"close":100274.77964733286},{"time":1788801780,"open":100274.77964733286,"high":100443.75126775658,"low":100241.423596643,"close":100282.57966995757},{"time":1788801840,"open":100282.57966995757,"high":100413.32951600653,"low":100218.02856978387,"close":100251.35734929611},{"time":1788801900,"open":100260.77465420126,"high":100445.58049318708,"low":100218.01250088193,"close":100256.49568556459},{"time":1788801960,"open":100256.49568556459,"high":100420.22665195703,"low":100227.57938368055,"close":100254.02880298543},{"time":1788802020,"open":100254.02880298543,"high":100424.02972814153,"low":100226.85501659992,"close":100264.6603001522},{"time":1788802080,"open":100264.6603001522,"high":100469.66664235563,"low":100234.52354712225,"close":100291.74336481733},{"time":1788802140,"open":100291.74336481733,"high":100473.46971854015,"low":100251.65555556097,"close":100293.8447678949},{"time":1788802200,"open":100293.83871463478,"high":100430.36212694901,"low":100255.29524070722,"close":100282.8572762478},{"time":1788802260,"open":100282.8572762478,"high":100415.14982312912,"low":100255.39552500921,"close":100282.19718310786},{"time":1788802320,"open":100282.19718310786,"high":100424.02366702406,"low":100240.40717578356,"close":100273.84031296677},{"time":1788802380,"open":100273.84031296677,"high":100431.629818934,"low":100233.33494969482,"close":100272.38115952277},{"time":1788802440,"open":100272.38115952277,"high":100397.40213533925,"low":100207.47137616864,"close":100243.276216303},{"time":1788802500,"open":100226.99472318261,"high":100369.68823433714,"low":100201.25094818426,"close":100222.26123958199},{"time":1788802560,"open":100222.26123958199,"high":100421.65516389222,"low":100174.65012610091,"close":100224.51002086488},{"time":1788802620,"open":100224.51002086488,"high":100414.05024737197,"low":100224.51002086488,"close":100258.46960992497},{"time":1788802680,"open":100258.46960992497,"high":100457.14477432008,"low":100234.62111794628,"close":100272.07471265353},{"time":1788802740,"open":100272.07471265353,"high":100459.67974649351,"low":100241.49338683469,"close":100287.81856759284},{"time":1788802800,"open":100254.88844463314,"high":100438.09682095573,"low":100209.29111593486,"close":100249.7749452748},{"time":1788802860,"open":100249.7749452748,"high":100445.69924035479,"low":100234.72280237226,"close":100263.45175554325},{"time":1788802920,"open":100263.45175554325,"high":100459.6370092531,"low":100233.89941085498,"close":100284.01811149514},{"time":1788802980,"open":100284.01811149514,"high":100448.23338015449,"low":100238.11729738732,"close":100281.4737662186},{"time":1788803040,"open":100281.4737662186,"high":100425.42612195727,"low":100246.0885647956,"close":100260.55978526043},{"time":1788803100,"open":100246.16513448283,"high":100433.81178462549,"low":100228.18671416298,"close":100261.48829440902},{"time":1788803160,"open":100261.48829440902,"high":100426.21045672413,"low":100237.97868659213,"close":100272.25169160486},{"time":1788803220,"open":100272.25169160486,"high":100447.74755244465,"low":100239.76164227052,"close":100272.95715671792},{"time":1788803280,"open":100272.95715671792,"high":100408.47402495431,"low":100225.26727959291,"close":100258.73841316048},{"time":1788803340,"open":100258.73841316048,"high":100443.94688849397,"low":100224.7380301151,"close":100256.97334888362},{"time":1788803400,"open":100304.68644935264,"high":100523.43624381887,"low":100304.68644935264,"close":100349.27409510619},{"time":1788803460,"open":100349.27409510619,"high":100555.12351646251,"low":100312.63688631344,"close":100367.6542287858},{"time":1788803520,"open":100367.6542287858,"high":100547.51857102803,"low":100326.0879097942,"close":100374.30740601335},{"time":1788803580,"open":100374.30740601335,"high":100522.16875291312,"low":100326.12215753684,"close":100351.25529374027},{"time":1788803640,"open":100351.25529374027,"high":100531.04118925334,"low":100306.3769253857,"close":100362.16056483687},{"time":1788803700,"open":100355.75194410555,"high":100486.59948555288,"low":100289.86381013443,"close":100317.66444861674},{"time":1788803760,"open":100317.66444861674,"high":100491.66912543359,"low":100309.63427558068,"close":100333.54993697343},{"time":1788803820,"open":100333.54993697343,"high":100478.99502573181,"low":100301.43972027811,"close":100319.84875581894},{"time":1788803880,"open":100319.84875581894,"high":100514.4825048968,"low":100289.27971278077,"close":100315.0822656761},{"time":1788803940,"open":100315.0822656761,"high":100499.27358525466,"low":100315.0822656761,"close":100335.19469795082},{"time":1788804000,"open":100335.43200937119,"high":100550.20780346569,"low":100314.48643197586,"close":100370.64998527354},{"time":1788804060,"open":100370.64998527354,"high":100519.78989223756,"low":100333.53825067703,"close":100361.71271930561},{"time":1788804120,"open":100361.71271930561,"high":100493.17421991295,"low":100295.26672805614,"close":100341.4423424385},{"time":1788804180,"open":100341.4423424385,"high":100474.16302539538,"low":100289.6108900303,"close":100318.84215997547},{"time":1788804240,"open":100318.84215997547,"high":100477.9652642989,"low":98979.66033524806,"close":100280.3113337871},{"time":1788804300,"open":100283.24623799788,"high":100479.63850318671,"low":100283.24623799788,"close":100320.17496460353},{"time":1788804360,"open":100320.17496460353,"high":100512.59220477838,"low":100280.96565370164,"close":100330.6658502243},{"time":1788804420,"open":100330.6658502243,"high":100550.61570661492,"low":100299.24753280531,"close":100342.42863208288},{"time":1788804480,"open":100342.42863208288,"high":100497.38280404377,"low":100263.73024613723,"close":100315.70901373556},{"time":1788804540,"open":100315.70901373556,"high":100501.18515422741,"low":100270.15073954608,"close":100307.39897577613},{"time":1788804600,"open":100310.55717877553,"high":100504.34945863206,"low":100284.05912325128,"close":100328.50399154983},{"time":1788804660,"open":100328.50399154983,"high":100511.95439843522,"low":100295.77893231857,"close":100339.92959884339},{"time":1788804720,"open":100339.92959884339,"high":100524.62929810716,"low":100329.13277774032,"close":100367.78532834974},{"time":1788804780,"open":100367.78532834974,"high":100524.62929810716,"low":100282.03648749777,"close":100342.23194771346},{"time":1788804840,"open":100342.23194771346,"high":100484.06961915697,"low":100296.37523086813,"close":100332.52676687768},{"time":1788804900,"open":100329.37108393665,"high":100497.38602117673,"low":100307.67109109355,"close":100319.15834502083},{"time":1788804960,"open":100319.15834502083,"high":100493.58367087136,"low":100310.07200404718,"close":100339.22317742356},{"time":1788805020,"open":100339.22317742356,"high":100491.04877066778,"low":100290.6652916587,"close":100337.98954752137},{"time":1788805080,"open":100337.98954752137,"high":100484.71152015882,"low":100293.97888290157,"close":100331.80461979216},{"time":1788805140,"open":100331.80461979216,"high":100521.46757311079,"low":100295.09113881594,"close":100351.1205212735},{"time":1788805200,"open":100351.11243534816,"high":100498.64537346552,"low":100318.76488762134,"close":100359.92378419585},{"time":1788805260,"open":100359.92378419585,"high":100498.64537346552,"low":100320.88161910098,"close":100346.69341220854},{"time":1788805320,"open":100346.69341220854,"high":100498.64537346552,"low":100282.46905093126,"close":100336.18801778877},{"time":1788805380,"open":100336.18801778877,"high":100453.01717347756,"low":100239.45900988838,"close":100305.33432004433},{"time":1788805440,"open":100305.33432004433,"high":100432.73797348292,"low":100248.43475375493,"close":100293.8960820631},{"time":1788805500,"open":100306.5545285338,"high":100499.92117234564,"low":100274.37375079979,"close":100321.4139281556},{"time":1788805560,"open":100321.4139281556,"high":100479.63941284161,"low":100281.21739333878,"close":100314.76302709283},{"time":1788805620,"open":100314.76302709283,"high":100464.42809321359,"low":100251.16239648711,"close":100299.02407859272},{"time":1788805680,"open":100299.02407859272,"high":100442.87872374056,"low":100257.21746922568,"close":100295.47687287723},{"time":1788805740,"open":100295.47687287723,"high":100444.14633370958,"low":100264.27675657297,"close":100297.24347421572},{"time":1788805800,"open":100300.41293837616,"high":100449.85574015751,"low":100251.29668090744,"close":100304.12730184926},{"time":1788805860,"open":100304.12730184926,"high":100437.17923989374,"low":100255.73484098195,"close":100286.88147781751},{"time":1788805920,"open":100286.88147781751,"high":100437.17923989374,"low":100230.32909163224,"close":100271.5889799803},{"time":1788805980,"open":100271.5889799803,"high":100404.22033920792,"low":100218.26465967698,"close":100260.41754090275},{"time":1788806040,"open":100260.41754090275,"high":100427.03803968272,"low":100205.33314795693,"close":100223.00925312693},{"time":1788806100,"open":100232.5816983062,"high":100474.6631049919,"low":100232.5816983062,"close":100283.23437834617},{"time":1788806160,"open":100283.23437834617,"high":100478.4664182963,"low":100260.40479223992,"close":100300.31143351515},{"time":1788806220,"open":100300.31143351515,"high":100444.23659855656,"low":100242.16512530098,"close":100280.85146639681},{"time":1788806280,"open":100280.85146639681,"high":100417.61340542563,"low":100234.86744744131,"close":100268.52873609628},{"time":1788806340,"open":100268.52873609628,"high":100423.95226093299,"low":100227.8819824029,"close":100271.90383735039},{"time":1788806400,"open":100271.89667326662,"high":100417.60623093141,"low":100240.80911057912,"close":100276.39226627706},{"time":1788806460,"open":100276.39226627706,"high":100420.1417729532,"low":100238.6226152869,"close":100282.13188465385},{"time":1788806520,"open":100282.13188465385,"high":100491.1369495633,"low":100249.05052962962,"close":100300.10238457164},{"time":1788806580,"open":100300.10238457164,"high":100474.65592642166,"low":100250.75835948643,"close":100306.03333761182},{"time":1788806640,"open":100306.03333761182,"high":100494.94026259598,"low":100266.04391178838,"close":100320.7950710813},{"time":1788806700,"open":100314.37787949858,"high":100469.4965827814,"low":100283.76448948302,"close":100328.98617347858},{"time":1788806760,"open":100328.98617347858,"high":100464.4258231184,"low":100277.3504184177,"close":100322.35241036139},{"time":1788806820,"open":100322.35241036139,"high":100470.76427269715,"low":100268.64994168267,"close":100323.79199091555},{"time":1788806880,"open":100323.79199091555,"high":100502.45652059087,"low":100270.89955565489,"close":100329.2578447054},{"time":1788806940,"open":100329.2578447054,"high":100564.57332646259,"low":100286.36248005724,"close":100371.48282108903},{"time":1788807000,"open":100361.98257549651,"high":100553.78723476289,"low":100339.67376060164,"close":100390.3922911802},{"time":1788807060,"open":100390.3922911802,"high":100548.71695505157,"low":100320.73994667522,"close":100362.4465019079},{"time":1788807120,"open":100362.4465019079,"high":100633.71881147182,"low":100354.82833664928,"close":100398.15607394688},{"time":1788807180,"open":100398.15607394688,"high":100558.85751447419,"low":100344.47932556822,"close":100400.39955944607},{"time":1788807240,"open":100400.39955944607,"high":100541.1115354846,"low":100370.28667698584,"close":100399.66467782407},{"time":1788807300,"open":100380.66359177194,"high":100522.08367998137,"low":100346.53905625136,"close":100391.85367608212},{"time":1788807360,"open":100391.85367608212,"high":100513.21236973956,"low":100279.29905590034,"close":100370.68594219626},{"time":1788807420,"open":100370.68594219626,"high":100484.06377894504,"low":100268.33443721072,"close":100313.97735175549},{"time":1788807480,"open":100313.97735175549,"high":100522.08367998137,"low":100294.32940285746,"close":100358.59047218277},{"time":1788807540,"open":100358.59047218277,"high":100499.27173935957,"low":100304.92689471117,"close":100341.61165721575},{"time":1788807600,"open":100344.77600930078,"high":100501.17369337918,"low":100310.2616983228,"close":100358.77475120605},{"time":1788807660,"open":100358.77475120605,"high":100475.8262933632,"low":100296.04921456505,"close":100348.10021460532},{"time":1788807720,"open":100348.10021460532,"high":100492.3021033736,"low":100291.55331901803,"close":100329.03090169704},{"time":1788807780,"open":100329.03090169704,"high":100463.1525933552,"low":100188.37410348192,"close":100299.56399910768},{"time":1788807840,"open":100299.56399910768,"high":100502.44106337999,"low":100274.91809214817,"close":100321.3688562922},{"time":1788807900,"open":100333.95128047476,"high":100506.17349516107,"low":100304.10590989905,"close":100346.8845460666},{"time":1788807960,"open":100346.8845460666,"high":100501.10337933773,"low":100313.67024932605,"close":100350.98130303809},{"time":1788808020,"open":100350.98130303809,"high":100489.69561873519,"low":100302.93192811165,"close":100350.47957589739},{"time":1788808080,"open":100350.47957589739,"high":100488.42808977937,"low":100294.81508747762,"close":100332.33822186284},{"time":1788808140,"open":100332.33822186284,"high":100482.09044500017,"low":100273.63447705012,"close":100319.6936191436},{"time":1788808200,"open":100257.72509863503,"high":100435.22256215925,"low":100219.65893938487,"close":100266.86107604866},{"time":1788808260,"open":100266.86107604866,"high":100401.02042042959,"low":100227.23045295005,"close":100261.54579315678},{"time":1788808320,"open":100261.54579315678,"high":100398.48692844962,"low":100235.97337631405,"close":100261.43741523812},{"time":1788808380,"open":100261.43741523812,"high":100406.08740438955,"low":100229.22133743731,"close":100261.90057417293},{"time":1788808440,"open":100261.90057417293,"high":100402.28716641958,"low":100238.10464247715,"close":100267.60007138332},{"time":1788808500,"open":100275.83016203668,"high":100411.7951623251,"low":100246.64426176647,"close":100280.79219947594},{"time":1788808560,"open":100280.79219947594,"high":100447.26696137563,"low":100256.26561065916,"close":100288.61489107012},{"time":1788808620,"open":100288.61489107012,"high":100439.6658615791,"low":100246.46077965897,"close":100284.67508684505},{"time":1788808680,"open":100284.67508684505,"high":100439.6658615791,"low":100262.03144414574,"close":100297.28916332188},{"time":1788808740,"open":100297.28916332188,"high":100440.93271154517,"low":100258.3158346109,"close":100290.88906284854},{"time":1788808800,"open":100338.3166142246,"high":100490.96611666628,"low":100302.46647443458,"close":100336.74945426517},{"time":1788808860,"open":100336.74945426517,"high":100523.91979220841,"low":100308.83535035556,"close":100349.5945324267},{"time":1788808920,"open":100349.5945324267,"high":100553.07112057261,"low":100341.27723500917,"close":100388.43973176164},{"time":1788808980,"open":100388.43973176164,"high":100548.00132433536,"low":100363.82706757322,"close":100407.07682135045},{"time":1788809040,"open":100407.07682135045,"high":100586.02479611474,"low":100367.53871694651,"close":100408.40164107985},{"time":1788809100,"open":100389.46914113726,"high":100549.3178633917,"low":100341.94700060553,"close":100390.84094042881},{"time":1788809160,"open":100390.84094042881,"high":100520.17203165441,"low":100343.13911939156,"close":100372.22030070782},{"time":1788809220,"open":100372.22030070782,"high":100549.3178633917,"low":100347.19859231626,"close":100383.70875768067},{"time":1788809280,"open":100383.70875768067,"high":100539.18018278742,"low":100346.72420963258,"close":100386.12840652624},{"time":1788809340,"open":100386.12840652624,"high":100539.18018278742,"low":100340.32299221793,"close":100383.53245791867},{"time":1788809400,"open":100336.07155579263,"high":100522.04435374445,"low":100315.03394524584,"close":100350.26657748687},{"time":1788809460,"open":100350.26657748687,"high":100537.24368507322,"low":100317.18047489808,"close":100356.67966842574},{"time":1788809520,"open":100356.67966842574,"high":100694.30344213714,"low":100333.44480013644,"close":100453.15010695737},{"time":1788809580,"open":100453.15010695737,"high":100629.70628398989,"low":100411.35315843338,"close":100452.63520514913},{"time":1788809640,"open":100452.63520514913,"high":100741.89889400377,"low":100418.38523911084,"close":100475.22092900022},{"time":1788809700,"open":100494.34356482797,"high":100754.00703841902,"low":100467.60225340098,"close":100545.2312111352},{"time":1788809760,"open":100545.2312111352,"high":100740.07166633237,"low":100508.74275404282,"close":100564.31254678931},{"time":1788809820,"open":100564.31254678931,"high":100714.73462617485,"low":100498.80587473449,"close":100549.41520678719},{"time":1788809880,"open":100549.41520678719,"high":100683.06332597794,"low":100499.66423617055,"close":100537.38931429162},{"time":1788809940,"open":100537.38931429162,"high":100698.26555007245,"low":100496.43358665325,"close":100531.08332201785},{"time":1788810000,"open":100505.3780014826,"high":100625.65594288164,"low":100462.05937872439,"close":100488.02846679854},{"time":1788810060,"open":100488.02846679854,"high":100638.32122367999,"low":100428.17733519818,"close":100477.46536488282},{"time":1788810120,"open":100477.46536488282,"high":100625.65594288164,"low":100438.43708820624,"close":100468.15325202308},{"time":1788810180,"open":100468.15325202308,"high":100612.99066208328,"low":100447.18336013204,"close":100477.3120599945},{"time":1788810240,"open":100477.3120599945,"high":100612.99066208328,"low":100449.67438585058,"close":100472.64879285882},{"time":1788810300,"open":100472.48335952092,"high":100633.08941357625,"low":100443.58938237194,"close":100476.2989488821},{"time":1788810360,"open":100476.2989488821,"high":100657.15340747045,"low":100431.21944073382,"close":100483.48934389709},{"time":1788810420,"open":100483.48934389709,"high":100612.82499766535,"low":100443.52549041378,"close":100470.38019136142},{"time":1788810480,"open":100470.38019136142,"high":100612.82499766535,"low":100443.45052210281,"close":100469.56375625485},{"time":1788810540,"open":100469.56375625485,"high":100658.41993346489,"low":100434.02494489502,"close":100479.27359476747},{"time":1788810600,"open":100471.18262563054,"high":100662.97877888072,"low":100457.95832489392,"close":100495.96866692674},{"time":1788810660,"open":100495.96866692674,"high":100655.38023482676,"low":100461.82104719624,"close":100497.76058699148},{"time":1788810720,"open":100497.76058699148,"high":100665.5116268987,"low":100468.28583750014,"close":100502.1925619043},{"time":1788810780,"open":100502.1925619043,"high":100668.04447491669,"low":100470.15799845448,"close":100503.49337108048},{"time":1788810840,"open":100503.49337108048,"high":100665.5116268987,"low":100454.98330619503,"close":100492.86739201534},{"time":1788810900,"open":100493.18521553607,"high":100624.03787196218,"low":100441.17149537303,"close":100497.06869678851},{"time":1788810960,"open":100497.06869678851,"high":100629.10358401916,"low":100445.45092846213,"close":100471.61574093928},{"time":1788811020,"open":100471.61574093928,"high":100632.9028680619,"low":100452.43420437406,"close":100483.04876123695},{"time":1788811080,"open":100483.04876123695,"high":100611.3735918197,"low":100437.01631125937,"close":100466.60434745347},{"time":1788811140,"open":100466.60434745347,"high":100656.96500033258,"low":100437.30713666516,"close":100478.30590218276},{"time":1788811200,"open":100477.98618789834,"high":100676.90750132168,"low":100458.28128839153,"close":100495.83895694939},{"time":1788811260,"open":100495.83895694939,"high":100642.71405373831,"low":100449.46960353343,"close":100493.49368702993},{"time":1788811320,"open":100493.49368702993,"high":100622.45126998519,"low":100441.56883342283,"close":100476.31554490655},{"time":1788811380,"open":100476.31554490655,"high":100624.98411795433,"low":100423.2217758569,"close":100464.502665442},{"time":1788811440,"open":100464.502665442,"high":100604.72133420123,"low":100412.62902479342,"close":100451.3790841925},{"time":1788811500,"open":100483.49970549851,"high":100595.0856336473,"low":100377.9838261968,"close":100435.60738072282},{"time":1788811560,"open":100435.60738072282,"high":100560.88125226897,"low":100361.83566627622,"close":100397.79935715225},{"time":1788811620,"open":100397.79935715225,"high":100505.14077891171,"low":100330.85031804696,"close":100362.58415956881},{"time":1788811680,"open":100362.58415956881,"high":100560.88125226897,"low":100310.93675190122,"close":100365.78318272137},{"time":1788811740,"open":100365.78318272137,"high":100540.61198922996,"low":100349.01678035375,"close":100388.6108886064},{"time":1788811800,"open":100412.54407227745,"high":100546.84157735668,"low":100350.46076273819,"close":100381.60897191078},{"time":1788811860,"open":100381.60897191078,"high":100541.77305352165,"low":100375.23005671274,"close":100400.66947485895},{"time":1788811920,"open":100400.66947485895,"high":100524.03322009905,"low":100327.40082774,"close":100376.09054102501},{"time":1788811980,"open":100376.09054102501,"high":100537.97166064539,"low":100348.64752209338,"close":100375.70370912382},{"time":1788812040,"open":100375.70370912382,"high":100545.57444639792,"low":100336.3271260088,"close":100362.16425906819},{"time":1788812100,"open":100321.14410947265,"high":100488.01336344045,"low":100299.14751793668,"close":100336.83242634794},{"time":1788812160,"open":100336.83242634794,"high":100493.07981566206,"low":100298.44723860561,"close":100329.35876626156},{"time":1788812220,"open":100329.35876626156,"high":100493.07981566206,"low":100320.72625850968,"close":100341.76183952951},{"time":1788812280,"open":100341.76183952951,"high":100508.27917232689,"low":100325.73836028036,"close":100347.2022544134},{"time":1788812340,"open":100347.2022544134,"high":100518.41207677011,"low":100347.2022544134,"close":100370.6214983426},{"time":1788812400,"open":100411.6657557512,"high":100544.31119764477,"low":100353.82201406799,"close":100386.41825168901},{"time":1788812460,"open":100386.41825168901,"high":100534.1741495833,"low":100341.2256287624,"close":100370.73958991202},{"time":1788812520,"open":100370.73958991202,"high":100493.62595733744,"low":100303.29773717938,"close":100344.17285904789},{"time":1788812580,"open":100344.17285904789,"high":100469.55046819146,"low":100290.65226580894,"close":100313.87240181566},{"time":1788812640,"open":100313.87240181566,"high":100508.83152942963,"low":100293.47835383598,"close":100334.63170042119},{"time":1788812700,"open":100309.3710408523,"high":100470.8588926996,"low":100289.27831562737,"close":100322.5804600126},{"time":1788812760,"open":100322.5804600126,"high":100458.19077280391,"low":100292.65506658904,"close":100295.81843277809},{"time":1788812820,"open":100295.81843277809,"high":100477.19295264744,"low":100294.93812603354,"close":100312.84108633817},{"time":1788812880,"open":100312.84108633817,"high":100470.8588926996,"low":100307.1765448552,"close":100325.39851069138},{"time":1788812940,"open":100325.39851069138,"high":100467.0584567309,"low":100308.57699831706,"close":100325.1303183012},{"time":1788813000,"open":100318.87299403256,"high":100489.92713883161,"low":100303.70530113779,"close":100322.23302782909},{"time":1788813060,"open":100322.23302782909,"high":100478.52654203029,"low":100306.87472701591,"close":100330.49408482396},{"time":1788813120,"open":100330.49408482396,"high":100513.9950654122,"low":100300.61608885566,"close":100329.79442682824},{"time":1788813180,"open":100329.79442682824,"high":100488.66040585369,"low":100327.99037377123,"close":100344.16908814505},{"time":1788813240,"open":100344.16908814505,"high":100488.66040585369,"low":100312.18357589668,"close":100351.39563497841},{"time":1788813300,"open":100389.1793688314,"high":100529.03024169555,"low":100351.17913679327,"close":100379.22181334873},{"time":1788813360,"open":100379.22181334873,"high":100529.03024169555,"low":100337.11842538272,"close":100375.83508038496},{"time":1788813420,"open":100375.83508038496,"high":100513.82372264372,"low":100335.8300444805,"close":100363.78920854306},{"time":1788813480,"open":100363.78920854306,"high":100502.41883335485,"low":100343.89695767821,"close":100360.00833711842},{"time":1788813540,"open":100360.00833711842,"high":100383.94737784192,"low":100326.70178219545,"close":100356.16719994848},{"time":1788813600,"open":100346.67287986525,"high":100374.07030256989,"low":100330.21822332083,"close":100354.05092024952},{"time":1788813660,"open":100354.05092024952,"high":100524.58792782918,"low":100322.88236514338,"close":100356.17753867971},{"time":1788813720,"open":100356.17753867971,"high":100509.38284740903,"low":100312.61558464986,"close":100356.06761137529},{"time":1788813780,"open":100356.06761137529,"high":100500.51321716393,"low":100309.57221591499,"close":100344.22369816458},{"time":1788813840,"open":100344.22369816458,"high":100475.17141646365,"low":100273.69249849414,"close":100309.50701579155},{"time":1788813900,"open":100303.09157425267,"high":100472.54640660447,"low":100245.11829174821,"close":100303.02049658081},{"time":1788813960,"open":100303.02049658081,"high":100490.28453255424,"low":100253.51195873,"close":100314.20602882896},{"time":1788814020,"open":100314.20602882896,"high":100461.14332563673,"low":100288.66789046374,"close":100320.35271051413},{"time":1788814080,"open":100320.35271051413,"high":100525.76078445383,"low":100282.59595360493,"close":100334.21746679585},{"time":1788814140,"open":100334.21746679585,"high":100524.49377545742,"low":100300.91801548103,"close":100348.61704687016},{"time":1788814200,"open":100351.63331504783,"high":100519.91304763907,"low":100338.98658223962,"close":100372.00339520091},{"time":1788814260,"open":100372.00339520091,"high":100551.58922464,"low":100343.79448563149,"close":100394.79482433003},{"time":1788814320,"open":100394.79482433003,"high":100538.91875383964,"low":100358.20797009164,"close":100397.23187673897},{"time":1788814380,"open":100397.23187673897,"high":100537.65170675959,"low":100333.4188963925,"close":100386.31388905706},{"time":1788814440,"open":100386.31388905706,"high":100490.77096479823,"low":100302.75218787645,"close":100338.61682734048},{"time":1788814500,"open":100348.19359383607,"high":100533.30862189508,"low":100323.64871368333,"close":100365.57485661583},{"time":1788814560,"open":100365.57485661583,"high":100521.90410978097,"low":100365.57485661583,"close":100392.85304092792},{"time":1788814620,"open":100392.85304092792,"high":100534.57578990776,"low":100350.20807898705,"close":100383.73876814598},{"time":1788814680,"open":100383.73876814598,"high":100506.69809362882,"low":100345.69991697563,"close":100376.61534225775},{"time":1788814740,"open":100376.61534225775,"high":100524.43844580633,"low":100345.78681816164,"close":100378.93088812642},{"time":1788814800,"open":100359.99070992465,"high":100537.14403512102,"low":100332.72198408232,"close":100369.66069951693},{"time":1788814860,"open":100369.66069951693,"high":100528.2755327173,"low":100363.00528671838,"close":100389.83866429844},{"time":1788814920,"open":100389.83866429844,"high":100547.27946643953,"low":100340.76886884475,"close":100383.21797710602},{"time":1788814980,"open":100383.21797710602,"high":100516.87317248397,"low":100342.4477000811,"close":100369.42952273383},{"time":1788815040,"open":100369.42952273383,"high":100518.14010139879,"low":100337.44572783602,"close":100371.86632645619},{"time":1788815100,"open":100390.73300062497,"high":100523.0954326978,"low":100347.99829931618,"close":100382.38642376139},{"time":1788815160,"open":100382.38642376139,"high":100506.62226096205,"low":100340.79759501535,"close":100373.21838205047},{"time":1788815220,"open":100373.21838205047,"high":100497.75209156588,"low":100330.13874612901,"close":100364.95581040044},{"time":1788815280,"open":100364.95581040044,"high":100477.47741866035,"low":100330.9068722182,"close":100344.79898194794},{"time":1788815340,"open":100344.79898194794,"high":100486.34758805652,"low":100317.61882485289,"close":100348.66087515609},{"time":1788815400,"open":100361.48907315749,"high":100490.32208408754,"low":100316.43186561734,"close":100356.56729943464},{"time":1788815460,"open":100356.56729943464,"high":100530.87661357553,"low":100342.17186967302,"close":100367.05161515111},{"time":1788815520,"open":100367.05161515111,"high":100509.33201978504,"low":100353.08118911795,"close":100373.07219274605},{"time":1788815580,"open":100373.07219274605,"high":100511.86667787803,"low":100323.75740037736,"close":100350.79381855346},{"time":1788815640,"open":100350.79381855346,"high":100573.96580115652,"low":100350.79381855346,"close":100402.68861677095},{"time":1788815700,"open":100377.57036730787,"high":100553.87275038165,"low":100298.1004973285,"close":100391.59026089554},{"time":1788815760,"open":100391.59026089554,"high":100486.7211147861,"low":100332.57202435168,"close":100358.12242026905},{"time":1788815820,"open":100358.12242026905,"high":100503.1922706869,"low":100334.68288333822,"close":100368.07192176758},{"time":1788815880,"open":100368.07192176758,"high":100480.38605482425,"low":100323.36327560313,"close":100357.71206133143},{"time":1788815940,"open":100357.71206133143,"high":100543.73665444269,"low":100326.07779299175,"close":100371.51970814377},{"time":1788816000,"open":100371.20185616755,"high":100514.27707355647,"low":100360.27772996062,"close":100388.36122277343},{"time":1788816060,"open":100388.36122277343,"high":100554.82132891816,"low":100364.09218136905,"close":100398.4135858484},{"time":1788816120,"open":100398.4135858484,"high":100528.21416133705,"low":100376.88289587994,"close":100392.151869424},{"time":1788816180,"open":100392.151869424,"high":100515.54408153651,"low":100373.47763141562,"close":100394.0294413422},{"time":1788816240,"open":100394.0294413422,"high":100515.54408153651,"low":100379.3208999766,"close":100396.62327569602},{"time":1788816300,"open":100402.96334201089,"high":100549.76759354422,"low":100367.1141179248,"close":100399.65714866552},{"time":1788816360,"open":100399.65714866552,"high":100521.89165772345,"low":100344.87235464485,"close":100386.09954047942},{"time":1788816420,"open":100386.09954047942,"high":100507.95368981306,"low":100347.97752309,"close":100376.33553399314},{"time":1788816480,"open":100376.33553399314,"high":100507.95368981306,"low":100342.31783670998,"close":100374.07984061625},{"time":1788816540,"open":100374.07984061625,"high":100505.41951382934,"low":100345.3455774923,"close":100368.6192662261},{"time":1788816600,"open":100330.7601166498,"high":100480.17486350384,"low":100311.72311774534,"close":100337.11153271046},{"time":1788816660,"open":100337.11153271046,"high":100471.3085931894,"low":100308.524144232,"close":100334.60357556707},{"time":1788816720,"open":100334.60357556707,"high":100458.6424927402,"low":100284.29147074606,"close":100327.07910269502},{"time":1788816780,"open":100327.07910269502,"high":100452.3094425156,"low":100276.27087794738,"close":100309.19059633982},{"time":1788816840,"open":100309.19059633982,"high":100430.77707175196,"low":100273.18481993179,"close":100302.480050002},{"time":1788816900,"open":100330.89988806407,"high":100490.90748486012,"low":100276.5528608765,"close":100313.9728899908},{"time":1788816960,"open":100313.9728899908,"high":100470.63598201382,"low":100286.5995513922,"close":100319.06462205685},{"time":1788817020,"open":100319.06462205685,"high":100479.50476450907,"low":100306.27388835482,"close":100334.95625731522},{"time":1788817080,"open":100334.95625731522,"high":100473.1699198696,"low":100285.0849858851,"close":100323.7001700094},{"time":1788817140,"open":100323.7001700094,"high":100455.43235487909,"low":100315.87719622132,"close":100340.79294805083},{"time":1788817200,"open":100307.62073968373,"high":100429.82154768957,"low":100224.91401318199,"close":100269.17686156103},{"time":1788817260,"open":100269.17686156103,"high":100413.35639673086,"low":100231.8385292186,"close":100261.87924195932},{"time":1788817320,"open":100261.87924195932,"high":100399.42434591964,"low":100258.40996777687,"close":100282.70283163516},{"time":1788817380,"open":100282.70283163516,"high":100474.15080027071,"low":100239.20442916547,"close":100284.04675062021},{"time":1788817440,"open":100284.04675062021,"high":100441.2204983533,"low":100215.36060554789,"close":100269.32372518754},{"time":1788817500,"open":100278.73531020625,"high":100446.84821126022,"low":100235.21180906697,"close":100278.32036605517},{"time":1788817560,"open":100278.32036605517,"high":100825.58222910596,"low":100263.99763549984,"close":100296.89128019333},{"time":1788817620,"open":100296.89128019333,"high":100468.38158351232,"low":100250.17791145458,"close":100305.29052669747},{"time":1788817680,"open":100305.29052669747,"high":100459.51490082027,"low":100259.8289709124,"close":100293.92451827691},{"time":1788817740,"open":100293.92451827691,"high":100445.58154230421,"low":100246.08222047,"close":100284.3839573092},{"time":1788817800,"open":100284.38330590265,"high":100421.51417984281,"low":100252.19224925312,"close":100287.25478631054},{"time":1788817860,"open":100287.25478631054,"high":100408.84749036503,"low":100233.59543180857,"close":100261.88470484369},{"time":1788817920,"open":100261.88470484369,"high":100407.58082141726,"low":100234.40948321487,"close":100261.22456511902},{"time":1788817980,"open":100261.22456511902,"high":100469.64759985838,"low":100242.51829341958,"close":100290.98388117897},{"time":1788818040,"open":100290.98388117897,"high":100439.2475451117,"low":100248.64987515738,"close":100285.68137334185},{"time":1788818100,"open":100285.99993186936,"high":100449.6999752147,"low":100253.55455912357,"close":100287.59732048145},{"time":1788818160,"open":100287.59732048145,"high":100310.72061679649,"low":100257.81719220613,"close":100279.58780380173},{"time":1788818220,"open":100279.58780380173,"high":100433.23322658695,"low":100263.4568952833,"close":100283.60501629444},{"time":1788818280,"open":100283.60501629444,"high":100456.03334007153,"low":100249.85286904931,"close":100289.03806803696},{"time":1788818340,"open":100289.03806803696,"high":100433.23322658695,"low":100140.42910252613,"close":100278.75496050187},{"time":1788818400,"open":100334.01496911341,"high":100455.6267168856,"low":100260.07052580448,"close":100295.39718760963},{"time":1788818460,"open":100295.39718760963,"high":100434.08141006921,"low":100200.13576728216,"close":100273.27045967619},{"time":1788818520,"open":100273.27045967619,"high":100472.10253974519,"low":100158.57875074471,"close":100267.02870034172},{"time":1788818580,"open":100267.02870034172,"high":100489.84573359397,"low":100259.15806447456,"close":100308.2993188863},{"time":1788818640,"open":100308.2993188863,"high":100510.12366942115,"low":100299.41902614244,"close":100335.97053425101},{"time":1788818700,"open":100342.06520490388,"high":100520.03126251127,"low":100258.0711379443,"close":100326.9960789278},{"time":1788818760,"open":100326.9960789278,"high":100499.75209494896,"low":100259.57372543884,"close":100297.57335170197},{"time":1788818820,"open":100297.57335170197,"high":100552.98490980004,"low":100297.57335170197,"close":100356.17481030703},{"time":1788818880,"open":100356.17481030703,"high":100516.22891859333,"low":100322.68961317044,"close":100357.6867592037},{"time":1788818940,"open":100357.6867592037,"high":100521.29871048393,"low":100307.5715640376,"close":100352.7310541197},{"time":1788819000,"open":100352.88869322512,"high":100517.65426449303,"low":100345.05936301767,"close":100368.82112865282},{"time":1788819060,"open":100368.82112865282,"high":100521.45661438387,"low":100289.50087949239,"close":100363.37258539813},{"time":1788819120,"open":100363.37258539813,"high":100483.4331154754,"low":100261.98234134098,"close":100303.5253926953},{"time":1788819180,"open":100303.5253926953,"high":100483.4331154754,"low":100272.94142343484,"close":100316.74772047548},{"time":1788819240,"open":100316.74772047548,"high":100454.28176631223,"low":100274.42286036893,"close":100303.94345382116},{"time":1788819300,"open":100313.12690147896,"high":100466.01411038727,"low":100259.66232600386,"close":100300.03090896754},{"time":1788819360,"open":100300.03090896754,"high":100430.52226220486,"low":100165.20568722916,"close":100237.12673596227},{"time":1788819420,"open":100237.12673596227,"high":100438.12765824395,"low":100152.121350378,"close":100207.77151180689},{"time":1788819480,"open":100207.77151180689,"high":100397.56554603546,"low":100159.70201854623,"close":100211.11583426245},{"time":1788819540,"open":100211.11583426245,"high":100374.74935791819,"low":100154.96675870105,"close":100196.17796987284},{"time":1788819600,"open":100186.61548748656,"high":100344.89071257887,"low":100102.82102208855,"close":100149.87916208009},{"time":1788819660,"open":100149.87916208009,"high":100379.11172847154,"low":100149.87916208009,"close":100204.01819129461},{"time":1788819720,"open":100204.01819129461,"high":100408.26296423198,"low":100198.84781706263,"close":100244.09940060688},{"time":1788819780,"open":100244.09940060688,"high":100456.42587548835,"low":100231.38745459964,"close":100280.59352549288},{"time":1788819840,"open":100280.59352549288,"high":100486.84455628185,"low":100275.37908036991,"close":100317.80476569165},{"time":1788819900,"open":100295.79592021782,"high":100448.32545439454,"low":100255.68354709599,"close":100300.18795366374},{"time":1788819960,"open":100300.18795366374,"high":100448.32545439454,"low":100256.1500039466,"close":100298.48243745312},{"time":1788820020,"open":100298.48243745312,"high":100481.27179553008,"low":100272.7214561421,"close":100318.31505929514},{"time":1788820080,"open":100318.31505929514,"high":100459.7299570953,"low":100224.26101720866,"close":100296.1587060071},{"time":1788820140,"open":100296.1587060071,"high":100450.85978832805,"low":100182.75959681872,"close":100254.06343822998},{"time":1788820200,"open":100260.39638997153,"high":100363.42889258191,"low":100135.54538191164,"close":100163.1666515211},{"time":1788820260,"open":100163.1666515211,"high":100308.93727104625,"low":100129.52826818082,"close":100170.34306193533},{"time":1788820320,"open":100170.34306193533,"high":100340.61844635768,"low":100130.88392753014,"close":100162.00794154881},{"time":1788820380,"open":100162.00794154881,"high":100400.49227079106,"low":100151.41271310589,"close":100185.89589821617},{"time":1788820440,"open":100185.89589821617,"high":100308.93727104625,"low":100142.02567063743,"close":100165.86389503302},{"time":1788820500,"open":100184.59689342753,"high":100376.26480966096,"low":100150.44688299691,"close":100177.84250664727},{"time":1788820560,"open":100177.84250664727,"high":100304.88231476388,"low":100110.8438617113,"close":100152.0524690176},{"time":1788820620,"open":100152.0524690176,"high":100308.68476680205,"low":100088.96040610164,"close":100130.83014196547},{"time":1788820680,"open":100130.83014196547,"high":100283.33508654761,"low":100060.11935866847,"close":100097.68187098624},{"time":1788820740,"open":100097.68187098624,"high":100255.45043826774,"low":99868.03127493919,"close":99993.59913608382},{"time":1788820800,"open":100031.22992394902,"high":100165.11570739375,"low":99854.60047227831,"close":99929.91939695402},{"time":1788820860,"open":99929.91939695402,"high":100147.20256117621,"low":99906.01309472742,"close":99944.5236676962},{"time":1788820920,"open":99944.5236676962,"high":100119.46911112471,"low":99886.98053615454,"close":99926.58208322494},{"time":1788820980,"open":99926.58208322494,"high":100142.46268897234,"low":99888.71100195996,"close":99933.55856144938},{"time":1788821040,"open":99933.55856144938,"high":100133.41668220691,"low":99882.68574222256,"close":99925.28857246596},{"time":1788821100,"open":99958.38597677952,"high":100188.9993630702,"low":99930.03111343824,"close":99974.90190213059},{"time":1788821160,"open":99974.90190213059,"high":100226.19692924686,"low":99960.71993558496,"close":100016.205748521},{"time":1788821220,"open":100016.205748521,"high":100254.10131088221,"low":100016.205748521,"close":100087.86390213593},{"time":1788821280,"open":100087.86390213593,"high":100332.5446105361,"low":100069.37227077014,"close":100099.93980997642},{"time":1788821340,"open":100099.93980997642,"high":100266.78512071645,"low":100058.5350307815,"close":100099.832187347},{"time":1788821400,"open":100050.27844366696,"high":100226.02299967807,"low":100025.19440461582,"close":100063.86236401898},{"time":1788821460,"open":100063.86236401898,"high":100227.29075275808,"low":100045.52525811578,"close":100081.2940620016},{"time":1788821520,"open":100081.2940620016,"high":100234.89727123817,"low":100024.13731017841,"close":100066.30306657591},{"time":1788821580,"open":100066.30306657591,"high":100215.88097503796,"low":100025.91555065726,"close":100056.51641016414},{"time":1788821640,"open":100056.51641016414,"high":100203.20344423784,"low":100027.5584407588,"close":100056.7257442031},{"time":1788821700,"open":100049.53677634808,"high":100199.80693809797,"low":100012.20925590492,"close":100048.17072467864},{"time":1788821760,"open":100048.17072467864,"high":100197.27161411133,"low":100025.50401425033,"close":100046.00410163235},{"time":1788821820,"open":100046.00410163235,"high":100169.38305025826,"low":99953.86116069245,"close":100002.8842052724},{"time":1788821880,"open":100002.8842052724,"high":100196.00395211802,"low":99954.77224378134,"close":99996.54718957732},{"time":1788821940,"open":99996.54718957732,"high":100209.94823404454,"low":99996.54718957732,"close":100060.66227220242},{"time":1788822000,"open":100142.51532047366,"high":100302.07299521874,"low":100095.59643285902,"close":100131.89844149524},{"time":1788822060,"open":100131.89844149524,"high":100316.0286840454,"low":100126.48975570935,"close":100160.34588297093},{"time":1788822120,"open":100160.34588297093,"high":100327.44697490358,"low":100144.00458140798,"close":100182.84905538858},{"time":1788822180,"open":100182.84905538858,"high":100376.92623528904,"low":100170.47509040144,"close":100218.99628158312},{"time":1788822240,"open":100218.99628158312,"high":100331.2530718563,"low":100143.42290537931,"close":100195.73727096472},{"time":1788822300,"open":100170.2339395255,"high":100328.54601589481,"low":100109.52166753149,"close":100149.98299009356},{"time":1788822360,"open":100149.98299009356,"high":100463.13953042649,"low":100147.9849612817,"close":100228.7414717477},{"time":1788822420,"open":100228.7414717477,"high":100492.16652709646,"low":100206.06568852172,"close":100282.96034630235},{"time":1788822480,"open":100282.96034630235,"high":100626.73619444267,"low":100282.96034630235,"close":100359.26656078051},{"time":1788822540,"open":100359.26656078051,"high":100518.80242426881,"low":100300.54847016864,"close":100338.59874673592},{"time":1788822600,"open":100271.42973171656,"high":100451.51277667462,"low":100231.47734735142,"close":100272.2993011534},{"time":1788822660,"open":100272.2993011534,"high":100452.78030364972,"low":100211.88782329069,"close":100261.56198581115},{"time":1788822720,"open":100261.56198581115,"high":100438.83750692362,"low":100242.00102441847,"close":100277.96992025309},{"time":1788822780,"open":100277.96992025309,"high":100394.47406279511,"low":100239.81647346604,"close":100268.15644685598},{"time":1788822840,"open":100268.15644685598,"high":100427.42976414772,"low":100241.31281974896,"close":100264.46223629163},{"time":1788822900,"open":100270.71446375111,"high":100436.22736586195,"low":100204.69493164844,"close":100264.71377599685},{"time":1788822960,"open":100264.71377599685,"high":100418.4808816556,"low":100169.68101583798,"close":100227.66648835552},{"time":1788823020,"open":100227.66648835552,"high":100405.80482150821,"low":100188.42512861225,"close":100234.774740113},{"time":1788823080,"open":100234.774740113,"high":100396.93157940502,"low":100176.41501274903,"close":100235.77245591834},{"time":1788823140,"open":100235.77245591834,"high":100426.08651774404,"low":100175.13410559214,"close":100239.96333213589},{"time":1788823200,"open":100248.97101118298,"high":100386.93756495115,"low":100197.56091870752,"close":100240.19156586938},{"time":1788823260,"open":100240.19156586938,"high":100343.83508755955,"low":100177.76574161,"close":100206.79238759425},{"time":1788823320,"open":100206.79238759425,"high":100362.85088640878,"low":100168.17198237217,"close":100197.75056471572},{"time":1788823380,"open":100197.75056471572,"high":100326.08700863359,"low":100071.63303084436,"close":100144.39112392133},{"time":1788823440,"open":100144.39112392133,"high":100275.37821170231,"low":100056.24442635376,"close":100101.66385454129},{"time":1788823500,"open":100083.35511964391,"high":100291.2598817043,"low":100083.35511964391,"close":100130.86084980222},{"time":1788823560,"open":100130.86084980222,"high":100156.14565498501,"low":100121.02291298888,"close":100139.71272113927},{"time":1788823620,"open":100139.71272113927,"high":100283.65495337114,"low":100118.03091601627,"close":100136.9407045392},{"time":1788823680,"open":100136.9407045392,"high":100263.37514448269,"low":100103.16164987844,"close":100134.89559238686},{"time":1788823740,"open":100134.89559238686,"high":100283.65495337114,"low":100102.2978547445,"close":100123.2743014566},{"time":1788823800,"open":100126.43220791584,"high":100271.60758187762,"low":100082.51775001403,"close":100120.87331571744},{"time":1788823860,"open":100120.87331571744,"high":100246.25702123092,"low":100079.48213469837,"close":100108.31067830371},{"time":1788823920,"open":100108.31067830371,"high":100276.67769400694,"low":100084.00399205534,"close":100103.86673470115},{"time":1788823980,"open":100103.86673470115,"high":100298.22567055663,"low":100087.06810828374,"close":100121.92572953507},{"time":1788824040,"open":100121.92572953507,"high":100281.74780613628,"low":100093.20297985635,"close":100130.7350410119},{"time":1788824100,"open":100119.66936514234,"high":100270.66544150168,"low":100080.25276561674,"close":100121.5461719295},{"time":1788824160,"open":100121.5461719295,"high":100280.80454514104,"low":100089.43434568807,"close":100130.89981261706},{"time":1788824220,"open":100130.89981261706,"high":100240.24813058358,"low":100081.62072981408,"close":100118.23764837679},{"time":1788824280,"open":100118.23764837679,"high":100287.14148491566,"low":100118.23764837679,"close":100145.00264827913},{"time":1788824340,"open":100145.00264827913,"high":100257.99156195248,"low":100119.27946752538,"close":100146.01240707163},{"time":1788824400,"open":100142.85355531597,"high":100299.1863573421,"low":100120.85187063372,"close":100151.28259477126},{"time":1788824460,"open":100151.28259477126,"high":100310.59248914756,"low":100131.55614907361,"close":100157.63648447504},{"time":1788824520,"open":100157.63648447504,"high":100333.40475275848,"low":100137.34550071835,"close":100170.08297958624},{"time":1788824580,"open":100170.08297958624,"high":100357.4843643478,"low":100164.13302874616,"close":100199.12369890156},{"time":1788824640,"open":100199.12369890156,"high":100389.1680638074,"low":100176.98342581626,"close":100220.49853230131},{"time":1788824700,"open":100208.00601481256,"high":100350.04353154307,"low":100206.15816876049,"close":100237.33889140857},{"time":1788824760,"open":100237.33889140857,"high":100380.45609161627,"low":100189.55002175842,"close":100214.34937935206},{"time":1788824820,"open":100214.34937935206,"high":100440.01402175963,"low":100212.5028472322,"close":100268.53034755064},{"time":1788824880,"open":100268.53034755064,"high":100447.61716177793,"low":100256.95979229204,"close":100293.97537549592},{"time":1788824940,"open":100293.97537549592,"high":100475.49534184503,"low":100276.53161674674,"close":100323.17514397115},{"time":1788825000,"open":100291.82195388507,"high":100431.426608576,"low":100227.93773917395,"close":100280.95694331237},{"time":1788825060,"open":100280.95694331237,"high":100380.75484943949,"low":100228.56810677292,"close":100254.51195982147},{"time":1788825120,"open":100254.51195982147,"high":100411.15790492139,"low":100230.28941788529,"close":100256.57518630674},{"time":1788825180,"open":100256.57518630674,"high":100398.48996513727,"low":100227.07902218164,"close":100250.33403313727},{"time":1788825240,"open":100250.33403313727,"high":100385.82202535313,"low":100219.59182561407,"close":100244.06873028964},{"time":1788825300,"open":100291.07742596992,"high":100464.58189596195,"low":100265.68237565712,"close":100289.73500717175},{"time":1788825360,"open":100289.73500717175,"high":100434.16458319778,"low":100232.32889707513,"close":100264.48365633044},{"time":1788825420,"open":100264.48365633044,"high":100389.80600208337,"low":100230.7870968718,"close":100252.09518442942},{"time":1788825480,"open":100252.09518442942,"high":100399.94510633808,"low":100228.32934272595,"close":100258.96230042465},{"time":1788825540,"open":100258.96230042465,"high":100405.01465846544,"low":100213.45215480628,"close":100261.5814034182},{"time":1788825600,"open":100272.65344614499,"high":100400.89220485248,"low":100213.75035009132,"close":100245.84235016876},{"time":1788825660,"open":100245.84235016876,"high":100389.48445292919,"low":100189.12158192776,"close":100234.28023813435},{"time":1788825720,"open":100234.28023813435,"high":100346.38850121899,"low":100176.86472481367,"close":100207.74814191397},{"time":1788825780,"open":100207.74814191397,"high":100362.86636510819,"low":100112.94299476402,"close":100153.79184901863},{"time":1788825840,"open":100153.79184901863,"high":100334.9807492957,"low":100142.47532441266,"close":100186.66259560066},{"time":1788825900,"open":100202.31110931445,"high":100372.20377086385,"low":100165.4358922005,"close":100207.29202952531},{"time":1788825960,"open":100207.29202952531,"high":100341.77834755472,"low":100128.13500716044,"close":100156.69644741174},{"time":1788826020,"open":100156.69644741174,"high":100395.0228383457,"low":100135.89543588906,"close":100212.10257829557},{"time":1788826080,"open":100212.10257829557,"high":100367.132866979,"low":100174.01078188849,"close":100238.71993984257},{"time":1788826140,"open":100238.71993984257,"high":100363.32968906536,"low":100172.50571459364,"close":100202.09565797803},{"time":1788826200,"open":100209.3658375495,"high":100364.27247724214,"low":100130.10980572377,"close":100178.1894364106},{"time":1788826260,"open":100178.1894364106,"high":100363.00465929086,"low":100147.2245574825,"close":100193.02911042159},{"time":1788826320,"open":100193.02911042159,"high":100298.34594377554,"low":100101.78925493067,"close":100140.10096549676},{"time":1788826380,"open":100140.10096549676,"high":100322.43448484987,"low":100110.23629341222,"close":100167.15193579503},{"time":1788826440,"open":100167.15193579503,"high":100333.8448464114,"low":100167.15193579503,"close":100193.1259911845},{"time":1788826500,"open":100220.54887217583,"high":100349.89275760483,"low":100139.86496355422,"close":100208.90159437821},{"time":1788826560,"open":100208.90159437821,"high":100361.30624218487,"low":100167.42526941394,"close":100213.4813470554},{"time":1788826620,"open":100213.4813470554,"high":100413.30100527171,"low":100200.62046343216,"close":100246.50499406554},{"time":1788826680,"open":100246.50499406554,"high":100500.804387052,"low":100245.2032074884,"close":100307.37200820624},{"time":1788826740,"open":100307.37200820624,"high":100437.39613938514,"low":100214.31489112854,"close":100276.94367301233},{"time":1788826800,"open":100245.55934723582,"high":100369.19632238084,"low":100131.33768130462,"close":100201.17355391494},{"time":1788826860,"open":100201.17355391494,"high":100370.46409042837,"low":100156.3339618288,"close":100194.65584878167},{"time":1788826920,"open":100194.65584878167,"high":100315.95006438489,"low":100090.14474157865,"close":100146.9213098931},{"time":1788826980,"open":100146.9213098931,"high":100280.45255905425,"low":100074.17593243122,"close":100100.26964477227},{"time":1788827040,"open":100100.26964477227,"high":100329.89551290763,"low":100070.96841204244,"close":100109.76595776386},{"time":1788827100,"open":100163.45231903128,"high":100384.9683720644,"low":100163.45231903128,"close":100223.31276964681},{"time":1788827160,"open":100223.31276964681,"high":100402.72664294143,"low":100218.55067089289,"close":100250.72516420102},{"time":1788827220,"open":100250.72516420102,"high":100416.6795700591,"low":100230.15627353883,"close":100272.49053201404},{"time":1788827280,"open":100272.49053201404,"high":100410.33733046017,"low":100198.76940830494,"close":100239.76052744396},{"time":1788827340,"open":100239.76052744396,"high":100384.9683720644,"low":100159.45310882923,"close":100220.57213954885},{"time":1788827400,"open":100186.9220893957,"high":100315.75850752396,"low":100125.35908468788,"close":100152.66199010662},{"time":1788827460,"open":100152.66199010662,"high":100325.9026837306,"low":100121.10587622745,"close":100173.57442866701},{"time":1788827520,"open":100173.57442866701,"high":100410.86015946127,"low":100167.77810967494,"close":100221.18669938795},{"time":1788827580,"open":100221.18669938795,"high":100490.7455470886,"low":100221.18669938795,"close":100289.01732498681},{"time":1788827640,"open":100289.01732498681,"high":100490.7455470886,"low":100289.01732498681,"close":100340.9960312139},{"time":1788827700,"open":100302.05713087313,"high":100487.23937269373,"low":100291.32994362837,"close":100337.45692925564},{"time":1788827760,"open":100337.45692925564,"high":100503.71726204317,"low":100297.90067221664,"close":100339.70818487043},{"time":1788827820,"open":100339.70818487043,"high":100541.74316054188,"low":100281.03827344607,"close":100346.9201652711},{"time":1788827880,"open":100346.9201652711,"high":100562.0236397412,"low":100346.38654305882,"close":100390.15336635275},{"time":1788827940,"open":100390.15336635275,"high":100554.41846004144,"low":100334.91604838245,"close":100397.88146294125},{"time":1788828000,"open":100375.93959595797,"high":100706.71171027768,"low":100340.45481041491,"close":100395.2598411195},{"time":1788828060,"open":100395.2598411195,"high":100580.59799346987,"low":100362.74331427112,"close":100426.60275132593},{"time":1788828120,"open":100426.60275132593,"high":100552.71842895658,"low":100381.7006657044,"close":100419.50294077316},{"time":1788828180,"open":100419.50294077316,"high":100531.17512910538,"low":100323.09087748239,"close":100376.67223583529},{"time":1788828240,"open":100376.67223583529,"high":100502.02831165965,"low":100315.1456466052,"close":100350.83425650683},{"time":1788828300,"open":100332.06806675973,"high":100490.83594343727,"low":100290.37469076762,"close":100330.70870773599},{"time":1788828360,"open":100330.70870773599,"high":100502.23908697604,"low":100308.00605845016,"close":100347.23870303981},{"time":1788828420,"open":100347.23870303981,"high":100518.71029430983,"low":100328.65641445853,"close":100365.08515715411},{"time":1788828480,"open":100365.08515715411,"high":100540.24956543863,"low":100337.68838551616,"close":100385.33971713934},{"time":1788828540,"open":100385.33971713934,"high":100578.26004390122,"low":100364.43293214642,"close":100396.7328229939},{"time":1788828600,"open":100396.2643075352,"high":100543.58141034702,"low":100363.63638299113,"close":100409.02840516286},{"time":1788828660,"open":100409.02840516286,"high":100568.92161106791,"low":100371.48683101505,"close":100406.0645789834},{"time":1788828720,"open":100406.0645789834,"high":100570.18862110395,"low":100380.01858178763,"close":100421.52378771543},{"time":1788828780,"open":100421.52378771543,"high":100604.39789207718,"low":100387.00520203508,"close":100432.16148773434},{"time":1788828840,"open":100432.16148773434,"high":100549.91646052724,"low":100369.53327598046,"close":100415.27228969191},{"time":1788828900,"open":100393.31202584959,"high":100583.66300046115,"low":100361.69362269616,"close":100404.4032137842},{"time":1788828960,"open":100404.4032137842,"high":100553.26140970991,"low":100374.36071546837,"close":100427.78524900845},{"time":1788829020,"open":100427.78524900845,"high":100577.3293357213,"low":100374.36071546837,"close":100433.41347699623},{"time":1788829080,"open":100433.41347699623,"high":100562.12854034569,"low":100374.36071546837,"close":100434.62428862939},{"time":1788829140,"open":100434.62428862939,"high":100582.39626751318,"low":100374.36071546837,"close":100429.36334188965},{"time":1788829200,"open":100432.78050593783,"high":100594.68607093515,"low":100367.63579034629,"close":100413.06813553096},{"time":1788829260,"open":100413.06813553096,"high":100607.35383142764,"low":100408.1219550927,"close":100450.76936338302},{"time":1788829320,"open":100450.76936338302,"high":100594.68607093515,"low":100386.40363205764,"close":100428.27942053412},{"time":1788829380,"open":100428.27942053412,"high":100599.75317513215,"low":100419.46455280732,"close":100443.02103571809},{"time":1788829440,"open":100443.02103571809,"high":100585.8186385904,"low":100405.05754073871,"close":100436.61417889893},{"time":1788829500,"open":100436.61699032353,"high":100646.62670625756,"low":100401.35105972,"close":100464.31902750599},{"time":1788829560,"open":100464.31902750599,"high":100595.9556628692,"low":100377.1718629498,"close":100438.22375882705},{"time":1788829620,"open":100438.22375882705,"high":100607.35664763158,"low":100375.58032928078,"close":100425.50487455631},{"time":1788829680,"open":100425.50487455631,"high":100625.09151281751,"low":100406.9773245767,"close":100460.36849192377},{"time":1788829740,"open":100460.36849192377,"high":100636.4924975799,"low":100419.09044594917,"close":100481.8509572391},{"time":1788829800,"open":100472.48461057142,"high":100622.04510409514,"low":100439.04680807637,"close":100473.40119252203},{"time":1788829860,"open":100473.40119252203,"high":100647.3782641561,"low":100416.73907142653,"close":100470.88778219663},{"time":1788829920,"open":100470.88778219663,"high":100660.04484418657,"low":100438.16436179273,"close":100492.69608366641},{"time":1788829980,"open":100492.69608366641,"high":100492.69608366641,"low":100437.55847112033,"close":100449.17818253346},{"time":1788830040,"open":100449.17818253346,"high":100565.045493958,"low":100397.82405120744,"close":100433.69184688039},{"time":1788830100,"open":100424.73172621947,"high":100623.20053962425,"low":100378.02810233102,"close":100438.51947717601},{"time":1788830160,"open":100438.51947717601,"high":100582.6710996546,"low":100356.9524481448,"close":100441.34646550061},{"time":1788830220,"open":100441.34646550061,"high":100551.00747467832,"low":100350.99371573036,"close":100392.71203512643},{"time":1788830280,"open":100392.71203512643,"high":100561.13983467073,"low":100387.73162316042,"close":100414.19035811066},{"time":1788830340,"open":100414.19035811066,"high":100601.66927464037,"low":100390.74843438085,"close":100423.77127525174},{"time":1788830400,"open":100442.0861610423,"high":100639.01824455356,"low":100410.20715346506,"close":100469.0834362162},{"time":1788830460,"open":100469.0834362162,"high":100646.61890047234,"low":100406.8826416728,"close":100461.41211441159},{"time":1788830520,"open":100461.41211441159,"high":100718.82513170072,"low":100446.19019125984,"close":100518.14907857099},{"time":1788830580,"open":100518.14907857099,"high":100782.16393102388,"low":100486.04237642829,"close":100568.66474606968},{"time":1788830640,"open":100568.66474606968,"high":100709.95769979549,"low":100503.05809904837,"close":100563.40417646816},{"time":1788830700,"open":100539.1192772587,"high":100688.17034975429,"low":100469.91672529971,"close":100522.23269928934},{"time":1788830760,"open":100522.23269928934,"high":100736.29621259331,"low":100486.05726677422,"close":100544.68541986874},{"time":1788830820,"open":100544.68541986874,"high":100697.03564027726,"low":100492.93764988794,"close":100552.99232450155},{"time":1788830880,"open":100552.99232450155,"high":100671.70623878304,"low":100493.13587776427,"close":100521.88266379901},{"time":1788830940,"open":100521.88266379901,"high":100671.70623878304,"low":100485.8610962916,"close":100514.81728390265},{"time":1788831000,"open":100519.88482260442,"high":100657.78367829997,"low":100447.7884917278,"close":100491.98269633071},{"time":1788831060,"open":100491.98269633071,"high":100662.8498139994,"low":100438.77718408736,"close":100473.38592150813},{"time":1788831120,"open":100473.38592150813,"high":100670.44901754857,"low":100473.38592150813,"close":100506.96645142425},{"time":1788831180,"open":100506.96645142425,"high":100651.45100867566,"low":100458.31740850574,"close":100482.00143569212},{"time":1788831240,"open":100482.00143569212,"high":100607.12232130553,"low":100315.24957832141,"close":100422.63292392642},{"time":1788831300,"open":100422.95976317734,"high":100602.38360881465,"low":100407.53278591954,"close":100429.84545980312},{"time":1788831360,"open":100429.84545980312,"high":100636.58013608282,"low":100415.78586868584,"close":100459.99375521195},{"time":1788831420,"open":100459.99375521195,"high":100620.11514147223,"low":100406.84205960145,"close":100445.96437364169},{"time":1788831480,"open":100445.96437364169,"high":100627.71436975405,"low":100427.31145357911,"close":100466.11441923326},{"time":1788831540,"open":100466.11441923326,"high":100588.451690298,"low":100401.88516517112,"close":100424.78851275434},{"time":1788831600,"open":100434.2172499453,"high":100606.7623923091,"low":100412.90568591331,"close":100438.81410380303},{"time":1788831660,"open":100438.81410380303,"high":100596.62913662604,"low":100405.7365575182,"close":100422.65752746849},{"time":1788831720,"open":100422.65752746849,"high":100609.29570622987,"low":100416.93280913332,"close":100434.49793214333},{"time":1788831780,"open":100434.49793214333,"high":100595.36247966565,"low":100430.86237972847,"close":100448.02390717521},{"time":1788831840,"open":100448.02390717521,"high":100577.6292822203,"low":100415.86659769854,"close":100440.87701622485},{"time":1788831900,"open":100432.55120622205,"high":100635.15283857989,"low":100402.59185312335,"close":100437.18140378005},{"time":1788831960,"open":100437.18140378005,"high":100598.42283162863,"low":100397.3657171274,"close":100436.6968774313},{"time":1788832020,"open":100436.6968774313,"high":100602.22248752014,"low":100387.45528398313,"close":100430.3727808927},{"time":1788832080,"open":100430.3727808927,"high":100631.35318268837,"low":100409.8506840067,"close":100454.53284741746},{"time":1788832140,"open":100454.53284741746,"high":100635.15283857989,"low":100409.72141072477,"close":100452.61159542497},{"time":1788832200,"open":100439.28437396963,"high":100630.66608655997,"low":100380.9734778357,"close":100449.54751392754},{"time":1788832260,"open":100449.54751392754,"high":100587.60903300116,"low":100378.20783866619,"close":100421.46722312504},{"time":1788832320,"open":100421.46722312504,"high":100621.80139906258,"low":100389.94559938817,"close":100465.55288163209},{"time":1788832380,"open":100465.55288163209,"high":100626.86693477537,"low":100384.5014855601,"close":100469.4453616101},{"time":1788832440,"open":100469.4453616101,"high":100645.86269369838,"low":100447.57566695775,"close":100487.490718395},{"time":1788832500,"open":100487.97252196615,"high":100705.39089787622,"low":100465.84526099064,"close":100501.40967288948},{"time":1788832560,"open":100501.40967288948,"high":100761.64736367045,"low":100456.67540211744,"close":100503.02807651166},{"time":1788832620,"open":100503.02807651166,"high":100686.8697366123,"low":100494.58593576736,"close":100527.12700012687},{"time":1788832680,"open":100527.12700012687,"high":100738.79172661572,"low":100505.46019843867,"close":100560.33415081604},{"time":1788832740,"open":100560.33415081604,"high":100732.45977661529,"low":100522.26923303392,"close":100568.13752161301},{"time":1788832800,"open":100514.93337444526,"high":100677.9029770541,"low":100452.01138998548,"close":100510.94083755612},{"time":1788832860,"open":100510.94083755612,"high":100648.79141626265,"low":100447.16121880623,"close":100477.08030464301},{"time":1788832920,"open":100477.08030464301,"high":100596.89689485184,"low":100427.48901918076,"close":100452.14738760922},{"time":1788832980,"open":100452.14738760922,"high":100629.8056157465,"low":100427.91714174829,"close":100456.75432758132},{"time":1788833040,"open":100456.75432758132,"high":100593.09973474861,"low":100410.4667550076,"close":100445.53794091858},{"time":1788833100,"open":100462.75062986571,"high":100605.27396265653,"low":100411.23175922061,"close":100442.9211637615},{"time":1788833160,"open":100442.9211637615,"high":100583.75303480403,"low":100373.4048929667,"close":100418.34599918875},{"time":1788833220,"open":100418.34599918875,"high":100574.89147627653,"low":100368.46906376093,"close":100392.86787741352},{"time":1788833280,"open":100392.86787741352,"high":100547.04086376155,"low":100373.95990340484,"close":100398.6952894404},{"time":1788833340,"open":100398.6952894404,"high":100564.76398081654,"low":100374.21817820813,"close":100398.51411900255},{"time":1788833400,"open":100416.6027737548,"high":100552.4946282169,"low":100384.7895429706,"close":100405.14162042875},{"time":1788833460,"open":100405.14162042875,"high":100547.42996815882,"low":100318.91530454085,"close":100363.32758925275},{"time":1788833520,"open":100363.32758925275,"high":100551.22846320238,"low":100289.46871166326,"close":100334.15983901602},{"time":1788833580,"open":100334.15983901602,"high":100585.41491859446,"low":100334.15983901602,"close":100410.48313271104},{"time":1788833640,"open":100410.48313271104,"high":100575.28559847828,"low":100405.54380407392,"close":100427.03744022436},{"time":1788833700,"open":100402.05792362879,"high":100561.66185837377,"low":100339.88133904003,"close":100383.39460508367},{"time":1788833760,"open":100383.39460508367,"high":100536.34485682336,"low":100375.78061788768,"close":100392.20981798485},{"time":1788833820,"open":100392.20981798485,"high":100536.34485682336,"low":100343.16340424409,"close":100381.92613655618},{"time":1788833880,"open":100381.92613655618,"high":100541.40825713344,"low":100303.61811059767,"close":100342.67165528065},{"time":1788833940,"open":100342.67165528065,"high":100507.23030504039,"low":100305.63427585976,"close":100336.3188171505},{"time":1788834000,"open":100299.68877789135,"high":100517.35722484592,"low":100268.1553332073,"close":100329.96373354227},{"time":1788834060,"open":100329.96373354227,"high":100537.6034320517,"low":100286.29609998618,"close":100372.3078834717},{"time":1788834120,"open":100372.3078834717,"high":100560.38041515819,"low":100301.32179755067,"close":100393.28467023469},{"time":1788834180,"open":100393.28467023469,"high":100702.10386559858,"low":100279.93653530325,"close":100461.70384598045},{"time":1788834240,"open":100461.70384598045,"high":100718.55390895327,"low":100431.62144791112,"close":100505.53458804973},{"time":1788834300,"open":100487.66192652544,"high":100680.4007598363,"low":100411.11013503252,"close":100474.22248907975},{"time":1788834360,"open":100474.22248907975,"high":100596.90000649497,"low":100392.2784559856,"close":100427.37895782533},{"time":1788834420,"open":100427.37895782533,"high":100553.88446689489,"low":100361.94172216585,"close":100403.14368934909},{"time":1788834480,"open":100403.14368934909,"high":100520.99023073012,"low":100233.66412237383,"close":100299.27806644549},{"time":1788834540,"open":100299.27806644549,"high":100419.777196377,"low":100214.33583639494,"close":100253.96595642423},{"time":1788834600,"open":100313.64110860977,"high":100427.64848981913,"low":100223.57596895879,"close":100282.50931217636},{"time":1788834660,"open":100282.50931217636,"high":100473.22146599057,"low":100243.26454278518,"close":100301.75367818795},{"time":1788834720,"open":100301.75367818795,"high":100456.76455792866,"low":100216.3999244468,"close":100267.63261690973},{"time":1788834780,"open":100267.63261690973,"high":100375.74593362387,"low":100219.14425987653,"close":100250.63138279768},{"time":1788834840,"open":100250.63138279768,"high":100404.8620017334,"low":100203.31007328178,"close":100232.65332140232},{"time":1788834900,"open":100268.2028798443,"high":100430.3417176005,"low":100240.89988908957,"close":100279.87581067125},{"time":1788834960,"open":100279.87581067125,"high":100392.35076796834,"low":100210.16153718923,"close":100255.01942222314},{"time":1788835020,"open":100255.01942222314,"high":100410.07987779668,"low":100187.41836097364,"close":100224.75147971322},{"time":1788835080,"open":100224.75147971322,"high":100422.74352767407,"low":100194.79817375512,"close":100233.97544293288},{"time":1788835140,"open":100233.97544293288,"high":100398.68259290703,"low":100204.41223750758,"close":100250.05032194436},{"time":1788835200,"open":100266.12858686261,"high":100389.45333392087,"low":100205.76431127322,"close":100231.84623952219},{"time":1788835260,"open":100231.84623952219,"high":100365.38854022227,"low":100202.40894875253,"close":100231.29298731057},{"time":1788835320,"open":100231.29298731057,"high":100378.05422111627,"low":100148.48892725413,"close":100208.6575087618},{"time":1788835380,"open":100208.6575087618,"high":100346.39001888127,"low":100153.83058869922,"close":100178.10570377592},{"time":1788835440,"open":100178.10570377592,"high":100359.05569977527,"low":100157.45402213142,"close":100198.20391779639},{"time":1788835500,"open":100244.39373678922,"high":100494.40406024494,"low":100194.52247109798,"close":100232.44545259039},{"time":1788835560,"open":100232.44545259039,"high":100401.51821307352,"low":100183.77224821906,"close":100216.905345032},{"time":1788835620,"open":100216.905345032,"high":100404.05251698884,"low":100159.78061117593,"close":100217.36850036633},{"time":1788835680,"open":100217.36850036633,"high":100414.1897326501,"low":100178.94382078794,"close":100215.59171053777},{"time":1788835740,"open":100215.59171053777,"high":100397.71675720056,"low":100193.5170670065,"close":100224.08072872127},{"time":1788835800,"open":100198.37180415695,"high":100349.16040801878,"low":100139.99524251404,"close":100169.1983445553},{"time":1788835860,"open":100169.1983445553,"high":100316.22290823203,"low":100087.67921715885,"close":100129.73275131613},{"time":1788835920,"open":100129.73275131613,"high":100298.48733142378,"low":100061.18644455551,"close":100099.62835646688},{"time":1788835980,"open":100099.62835646688,"high":100221.21088961638,"low":100009.05906245502,"close":100034.64747826855},{"time":1788836040,"open":100034.64747826855,"high":100194.607524404,"low":99985.41724829921,"close":100028.69278676227},{"time":1788836100,"open":100096.13286427099,"high":100272.30091099525,"low":100059.1214068181,"close":100094.9886979738},{"time":1788836160,"open":100094.9886979738,"high":100292.58380729705,"low":100064.3603716118,"close":100104.94197141816},{"time":1788836220,"open":100104.94197141816,"high":100286.24540220274,"low":100062.97817460001,"close":100107.55720209642},{"time":1788836280,"open":100107.55720209642,"high":100224.12903227848,"low":100011.29118002656,"close":100041.29513932981},{"time":1788836340,"open":100041.29513932981,"high":100210.184541071,"low":100005.47338645923,"close":100048.52378679985},{"time":1788836400,"open":100069.43124229484,"high":100243.80523862518,"low":100021.5919830606,"close":100065.61045501618},{"time":1788836460,"open":100065.61045501618,"high":100314.81021071426,"low":100031.49152380782,"close":100086.7239761363},{"time":1788836520,"open":100086.7239761363,"high":100302.13075141265,"low":100076.97682797664,"close":100111.3164668328},{"time":1788836580,"open":100111.3164668328,"high":100246.34113048551,"low":100028.2500408158,"close":100077.36536857762},{"time":1788836640,"open":100077.36536857762,"high":100252.68086013632,"low":99743.7400432285,"close":100020.51531014529},{"time":1788836700,"open":100015.39103466857,"high":100220.91918991806,"low":99993.06241199448,"close":100042.48517061785},{"time":1788836760,"open":100042.48517061785,"high":100262.75926194279,"low":100032.57547175822,"close":100078.58129217559},{"time":1788836820,"open":100078.58129217559,"high":100239.93740447475,"low":100032.34725318354,"close":100072.17971728943},{"time":1788836880,"open":100072.17971728943,"high":100250.08045223833,"low":100018.64638199907,"close":100067.37354841402},{"time":1788836940,"open":100067.37354841402,"high":100277.97383358816,"low":100063.29622767212,"close":100114.1136871123},{"time":1788837000,"open":100103.14446592142,"high":100241.6318176569,"low":99991.51128798813,"close":100078.21462990613},{"time":1788837060,"open":100078.21462990613,"high":100230.22213918618,"low":100000.54906127632,"close":100044.75604989272},{"time":1788837120,"open":100044.75604989272,"high":100189.65439351248,"low":100010.21900175988,"close":100040.84468596341},{"time":1788837180,"open":100040.84468596341,"high":100176.97697298945,"low":99965.80917933732,"close":100015.34614255428},{"time":1788837240,"open":100015.34614255428,"high":100188.38665146018,"low":99937.95688644824,"close":100012.93938733813},{"time":1788837300,"open":100039.12959720395,"high":100190.52939874843,"low":99952.68943299689,"close":100040.48468796241},{"time":1788837360,"open":100040.48468796241,"high":100224.76739765701,"low":99978.52010106236,"close":100052.47905099388},{"time":1788837420,"open":100052.47905099388,"high":100215.89087942145,"low":100047.08486406186,"close":100072.97263959644},{"time":1788837480,"open":100072.97263959644,"high":100231.10776782526,"low":99963.43002006192,"close":100040.13419453184},{"time":1788837540,"open":100040.13419453184,"high":100165.16791807541,"low":99955.61868401463,"close":100003.49179118172},{"time":1788837600,"open":100013.90576230787,"high":100151.50280988669,"low":99930.35753389547,"close":99967.933808818},{"time":1788837660,"open":99967.933808818,"high":100103.31097862235,"low":99840.71622647517,"close":99921.24172323538},{"time":1788837720,"open":99921.24172323538,"high":100077.94685690428,"low":99554.17774342613,"close":99859.96916271036},{"time":1788837780,"open":99859.96916271036,"high":100175.71339530066,"low":99858.86425556445,"close":99951.70403514818},{"time":1788837840,"open":99951.70403514818,"high":100100.77456645055,"low":99840.71622647517,"close":99894.77833715804},{"time":1788837900,"open":99967.94448407831,"high":100195.66688596497,"low":99929.83387707386,"close":99986.37949281011},{"time":1788837960,"open":99986.37949281011,"high":100194.39775100416,"low":99908.41565736553,"close":99980.11331762461},{"time":1788838020,"open":99980.11331762461,"high":100147.43975745421,"low":99905.57738378641,"close":99947.81018815842},{"time":1788838080,"open":99947.81018815842,"high":100091.59781917861,"low":99829.77527676367,"close":99901.55561545953},{"time":1788838140,"open":99901.55561545953,"high":100113.17311351237,"low":99805.36981146732,"close":99913.02092959401},{"time":1788838200,"open":99971.90993247612,"high":100271.23096003362,"low":99963.56616146032,"close":100060.27397655396},{"time":1788838260,"open":100060.27397655396,"high":100492.5109151366,"low":100038.01694848601,"close":100133.12229597407},{"time":1788838320,"open":100133.12229597407,"high":100353.77335453725,"low":100095.40296091091,"close":100176.20922356319},{"time":1788838380,"open":100176.20922356319,"high":100402.02890824707,"low":100112.88924971576,"close":100223.29304498695},{"time":1788838440,"open":100223.29304498695,"high":100417.26750415545,"low":100154.4040692549,"close":100203.58165557659},{"time":1788838500,"open":100091.92556805228,"high":100314.2525839182,"low":100051.0656113303,"close":100111.94542553757},{"time":1788838560,"open":100111.94542553757,"high":100281.27241666125,"low":100076.53937177945,"close":100113.22487818713},{"time":1788838620,"open":100113.22487818713,"high":100293.95709637547,"low":100084.05145223765,"close":100124.6013460792},{"time":1788838680,"open":100124.6013460792,"high":100259.7084611471,"low":100059.30320634221,"close":100074.89983609335},{"time":1788838740,"open":100074.89983609335,"high":100276.19854477557,"low":100043.42978829748,"close":100081.41126027948},{"time":1788838800,"open":100086.78234698372,"high":100265.08911655856,"low":100047.76534395902,"close":100082.1486564419},{"time":1788838860,"open":100082.1486564419,"high":100281.58008516327,"low":100044.67905395385,"close":100095.60819535119},{"time":1788838920,"open":100095.60819535119,"high":100253.67229213993,"low":100049.94046152906,"close":100080.3599952689},{"time":1788838980,"open":100080.3599952689,"high":100323.44177469827,"low":100064.62045306423,"close":100111.82679010037},{"time":1788839040,"open":100111.82679010037,"high":100286.65422934933,"low":100083.19616975643,"close":100121.5029677258},{"time":1788839100,"open":100089.53688248717,"high":100245.75849852302,"low":100062.47126070238,"close":100076.20768942016},{"time":1788839160,"open":100076.20768942016,"high":100207.71456740404,"low":100019.3635568207,"close":100057.88879995888},{"time":1788839220,"open":100057.88879995888,"high":100181.08381562075,"low":99968.09268772283,"close":100004.57721268805},{"time":1788839280,"open":100004.57721268805,"high":100182.35194665805,"low":99974.7492243348,"close":99990.55654319392},{"time":1788839340,"open":99990.55654319392,"high":100187.42447080725,"low":99958.30054090888,"close":99989.98170170569},{"time":1788839400,"open":100037.43999537376,"high":100273.0384647614,"low":100037.43999537376,"close":100141.31921093764},{"time":1788839460,"open":100141.31921093764,"high":100267.9635330376,"low":100086.27068656134,"close":100150.65278769885},{"time":1788839520,"open":100150.65278769885,"high":100237.51394269479,"low":100064.32897265124,"close":100097.383784158},{"time":1788839580,"open":100097.383784158,"high":100229.90154510908,"low":100058.57172892164,"close":100080.42897946485},{"time":1788839640,"open":100080.42897946485,"high":100203.25815355912,"low":100042.29080313837,"close":100068.02089863108},{"time":1788839700,"open":100030.86995095771,"high":100211.71442669713,"low":100017.58332176089,"close":100034.26705490875},{"time":1788839760,"open":100034.26705490875,"high":100169.86178383083,"low":100002.30871394619,"close":100033.39023869573},{"time":1788839820,"open":100033.39023869573,"high":100200.30006955178,"low":100011.40478559904,"close":100027.27375680675},{"time":1788839880,"open":100027.27375680675,"high":100192.69049812155,"low":100015.00088928471,"close":100038.33601872431},{"time":1788839940,"open":100038.33601872431,"high":100192.69049812155,"low":100020.84807944471,"close":100040.80357563458},{"time":1788840000,"open":100072.6801018698,"high":100234.76474902783,"low":100022.43880264062,"close":100059.01703734555},{"time":1788840060,"open":100059.01703734555,"high":100249.98874124365,"low":100059.01703734555,"close":100082.02654146783},{"time":1788840120,"open":100082.02654146783,"high":100218.27209079401,"low":100036.44563364486,"close":100064.49738773982},{"time":1788840180,"open":100064.49738773982,"high":100196.70476848826,"low":100038.83369262368,"close":100052.08361672553},{"time":1788840240,"open":100052.08361672553,"high":100190.36143839832,"low":100033.09957321711,"close":100044.2279608762},{"time":1788840300,"open":100039.33266165968,"high":100198.14502807776,"low":100020.40751048246,"close":100033.19594405426},{"time":1788840360,"open":100033.19594405426,"high":100219.71129506531,"low":100002.73746297239,"close":100049.01166811881},{"time":1788840420,"open":100049.01166811881,"high":100168.96713744756,"low":99968.60630666857,"close":100006.6026285258},{"time":1788840480,"open":100006.6026285258,"high":100194.33921625644,"low":99992.33111295843,"close":100017.48675138276},{"time":1788840540,"open":100017.48675138276,"high":100190.5334044351,"low":99992.97597667357,"close":100005.32863743961},{"time":1788840600,"open":100036.70737331038,"high":100183.90019239056,"low":99995.13317438269,"close":100019.12718773207},{"time":1788840660,"open":100019.12718773207,"high":100186.43819637278,"low":100004.64021372351,"close":100010.9959307708},{"time":1788840720,"open":100010.9959307708,"high":100183.90019239056,"low":99735.70137914938,"close":100018.8670220149},{"time":1788840780,"open":100018.8670220149,"high":100194.05220831947,"low":99920.9657052228,"close":99956.20911732908},{"time":1788840840,"open":99956.20911732908,"high":100154.71314659496,"low":99947.49447922128,"close":99980.60568646777},{"time":1788840900,"open":99996.68164812206,"high":100135.27933414833,"low":99953.57803620755,"close":99990.9028924321},{"time":1788840960,"open":99990.9028924321,"high":100165.74027898736,"low":99941.09556368973,"close":99974.16245612456},{"time":1788841020,"open":99974.16245612456,"high":100184.77836951174,"low":99974.16245612456,"close":100018.09319172449},{"time":1788841080,"open":100018.09319172449,"high":100198.7396358963,"low":99998.74902337395,"close":100033.56206266924},{"time":1788841140,"open":100033.56206266924,"high":100189.85519365159,"low":100006.49009425729,"close":100032.48398000309},{"time":1788841200,"open":100037.68066689977,"high":100174.75170445853,"low":99995.64924930636,"close":100035.71905777085},{"time":1788841260,"open":100035.71905777085,"high":100197.5985999222,"low":99997.35488713294,"close":100024.53062172292},{"time":1788841320,"open":100024.53062172292,"high":100172.21316051812,"low":99965.37868088513,"close":100014.8927656024},{"time":1788841380,"open":100014.8927656024,"high":100141.7506332332,"low":99977.0304064904,"close":99987.34611054962},{"time":1788841440,"open":99987.34611054962,"high":100134.13500141198,"low":99938.3661821792,"close":99972.27602132593},{"time":1788841500,"open":99891.15653253105,"high":100082.05374435642,"low":99824.71549094313,"close":99867.91870958576},{"time":1788841560,"open":99867.91870958576,"high":100073.17604995225,"low":99867.91870958576,"close":99903.95776609177},{"time":1788841620,"open":99903.95776609177,"high":100101.07737522249,"low":99887.37599296075,"close":99915.06766637453},{"time":1788841680,"open":99915.06766637453,"high":100104.8821013957,"low":99889.5409177054,"close":99922.42693591166},{"time":1788841740,"open":99922.42693591166,"high":100079.51726024094,"low":99866.2781429282,"close":99891.61635896651},{"time":1788841800,"open":99882.79626818695,"high":100077.02122883072,"low":99876.31176428629,"close":99915.7446833916},{"time":1788841860,"open":99915.7446833916,"high":100088.43439951714,"low":99896.78815981053,"close":99922.06454091653},{"time":1788841920,"open":99922.06454091653,"high":100127.74643188145,"low":99922.06454091653,"close":99954.05343251195},{"time":1788841980,"open":99954.05343251195,"high":100121.4057815001,"low":99947.317556084,"close":99972.82568414921},{"time":1788842040,"open":99972.82568414921,"high":100093.5069198222,"low":99922.25886392943,"close":99970.26760253009},{"time":1788842100,"open":99947.64215374146,"high":100050.56809015905,"low":99852.7487464109,"close":99887.0793356961},{"time":1788842160,"open":99887.0793356961,"high":100018.87201338873,"low":99833.95426998999,"close":99855.94145976816},{"time":1788842220,"open":99855.94145976816,"high":100032.81828716767,"low":99837.74267109849,"close":99859.07448709605},{"time":1788842280,"open":99859.07448709605,"high":100037.88965945091,"low":99854.62934431006,"close":99875.25369521495},{"time":1788842340,"open":99875.25369521495,"high":100053.10377630068,"low":99875.25369521495,"close":99899.58761753328},{"time":1788842400,"open":100012.48863403461,"high":100175.06321973771,"low":99976.47213193668,"close":100006.26294847508},{"time":1788842460,"open":100006.26294847508,"high":100134.44639038466,"low":99953.63747664809,"close":99974.11411240422},{"time":1788842520,"open":99974.11411240422,"high":100130.63856263281,"low":99888.74987835999,"close":99955.36003708521},{"time":1788842580,"open":99955.36003708521,"high":100133.17711446737,"low":99895.7985715648,"close":99946.9445680424},{"time":1788842640,"open":99946.9445680424,"high":100149.67770139205,"low":99935.04575792077,"close":99952.87388015815},{"time":1788842700,"open":99985.0849302931,"high":100184.49154390738,"low":99963.5447054053,"close":100010.05504740741},{"time":1788842760,"open":100010.05504740741,"high":100167.98563946443,"low":99990.01143347927,"close":100012.00570522768},{"time":1788842820,"open":100012.00570522768,"high":100188.30059877883,"low":99997.43127090283,"close":100025.29467660397},{"time":1788842880,"open":100025.29467660397,"high":100167.98563946443,"low":99989.98431294596,"close":100013.12534794184},{"time":1788842940,"open":100013.12534794184,"high":100166.71595450728,"low":99999.78402586404,"close":100014.38858243474},{"time":1788843000,"open":99998.39969229694,"high":100177.3618339515,"low":99985.64231044448,"close":99999.04490639275},{"time":1788843060,"open":99999.04490639275,"high":100201.48199153012,"low":99994.58181878457,"close":100018.1202664709},{"time":1788843120,"open":100018.1202664709,"high":100162.12805021762,"low":99973.02234887428,"close":99986.56859526961},{"time":1788843180,"open":99986.56859526961,"high":100139.27737461681,"low":99917.5349311963,"close":99977.5757501297},{"time":1788843240,"open":99977.5757501297,"high":100098.65395132647,"low":99876.53692895219,"close":99946.46975368114},{"time":1788843300,"open":99886.0081148392,"high":100029.21925202353,"low":99804.17966994637,"close":99861.03783645362},{"time":1788843360,"open":99861.03783645362,"high":100025.41310997216,"low":99789.0558324868,"close":99818.84140563807},{"time":1788843420,"open":99818.84140563807,"high":100015.26339783518,"low":99789.52714072168,"close":99815.52765746237},{"time":1788843480,"open":99815.52765746237,"high":100214.41486674662,"low":99790.91043720252,"close":99819.32236010887},{"time":1788843540,"open":99819.32236010887,"high":100021.60696792079,"low":99766.99161920742,"close":99837.69496089083},{"time":1788843600,"open":99866.0240204771,"high":100023.33765840883,"low":99629.67967744275,"close":99751.5501930347},{"time":1788843660,"open":99751.5501930347,"high":100051.25728676455,"low":99722.61390716521,"close":99783.0536206173},{"time":1788843720,"open":99783.0536206173,"high":100168.01209625213,"low":99783.0536206173,"close":99935.5496374937},{"time":1788843780,"open":99935.5496374937,"high":100148.9759860096,"low":99901.53469077832,"close":99932.19617753715},{"time":1788843840,"open":99932.19617753715,"high":100100.75117339515,"low":99778.82337639983,"close":99851.02521922711},{"time":1788843900,"open":99814.04663049395,"high":99945.69992692987,"low":99697.4110602311,"close":99729.91863185194},{"time":1788843960,"open":99729.91863185194,"high":100020.54756472039,"low":99706.12497167046,"close":99796.87337887297},{"time":1788844020,"open":99796.87337887297,"high":100039.57662517561,"low":99796.87337887297,"close":99855.57469643785},{"time":1788844080,"open":99855.57469643785,"high":99981.2208397796,"low":99649.8590007237,"close":99773.26205377452},{"time":1788844140,"open":99773.26205377452,"high":99934.28249065674,"low":99687.00856453172,"close":99737.1133004327},{"time":1788844200,"open":99863.76093023308,"high":100145.01467360703,"low":99863.76093023308,"close":99952.54528637907},{"time":1788844260,"open":99952.54528637907,"high":100109.44865578812,"low":99872.53941932584,"close":99925.06149976698},{"time":1788844320,"open":99925.06149976698,"high":100137.3933840744,"low":99919.04919064308,"close":99948.69852897205},{"time":1788844380,"open":99948.69852897205,"high":100174.22961681543,"low":99948.69852897205,"close":99998.98920199032},{"time":1788844440,"open":99998.98920199032,"high":100156.44660790596,"low":99922.2863130645,"close":99979.13671309678},{"time":1788844500,"open":99873.75195353667,"high":100041.99281953799,"low":99750.05298448955,"close":99793.25985203484},{"time":1788844560,"open":99793.25985203484,"high":100054.68157983624,"low":99778.09006741869,"close":99840.10669632306},{"time":1788844620,"open":99840.10669632306,"high":100061.02595998537,"low":99840.10669632306,"close":99897.05922196413},{"time":1788844680,"open":99897.05922196413,"high":100121.932009417,"low":99886.07601341781,"close":99946.6421047008},{"time":1788844740,"open":99946.6421047008,"high":100184.10693487845,"low":99936.64367149326,"close":99987.2588044806},{"time":1788844800,"open":100032.88916194848,"high":100399.93327322484,"low":100032.15214441277,"close":100071.9808932118},{"time":1788844860,"open":100071.9808932118,"high":100223.47985081644,"low":100036.05668954697,"close":100050.95038449483},{"time":1788844920,"open":100050.95038449483,"high":100222.21039572018,"low":99993.62199121012,"close":100034.65485390865},{"time":1788844980,"open":100034.65485390865,"high":100234.9049466829,"low":99979.20082017464,"close":100022.05462910773},{"time":1788845040,"open":100022.05462910773,"high":100210.7852998537,"low":99984.6233076901,"close":100024.40066104768},{"time":1788845100,"open":99939.53639962753,"high":100138.4466835264,"low":99929.76379689734,"close":99955.42264855403},{"time":1788845160,"open":99955.42264855403,"high":100140.98343961718,"low":99938.8216873454,"close":99958.7008815886},{"time":1788845220,"open":99958.7008815886,"high":100189.181805342,"low":99904.63569099605,"close":99973.0230798016},{"time":1788845280,"open":99973.0230798016,"high":100097.85858607393,"low":99891.19760673589,"close":99924.76635625394},{"time":1788845340,"open":99924.76635625394,"high":100114.347500664,"low":99897.25921761106,"close":99927.78342661641},{"time":1788845400,"open":100014.04987684067,"high":100190.6192252364,"low":99971.93074384185,"close":100008.52750185876},{"time":1788845460,"open":100008.52750185876,"high":100170.30765690266,"low":99919.92555402419,"close":99960.66359614758},{"time":1788845520,"open":99960.66359614758,"high":100143.64872346462,"low":99925.02338082937,"close":99963.67227118154},{"time":1788845580,"open":99963.67227118154,"high":100103.02558679714,"low":99881.53377459105,"close":99915.91150719137},{"time":1788845640,"open":99915.91150719137,"high":100073.8277073174,"low":99812.49653330726,"close":99863.91148387956},{"time":1788845700,"open":99898.99239016941,"high":100114.06203035527,"low":99826.52652045536,"close":99858.76793805485},{"time":1788845760,"open":99858.76793805485,"high":100102.6327596218,"low":99797.46506110593,"close":99879.5217940985},{"time":1788845820,"open":99879.5217940985,"high":100108.98235447373,"low":99803.17494584541,"close":99871.74548863848},{"time":1788845880,"open":99871.74548863848,"high":100138.1904907926,"low":99871.74548863848,"close":99933.98228234099},{"time":1788845940,"open":99933.98228234099,"high":100154.69943740762,"low":99900.9850659538,"close":99939.54003106472},{"time":1788846000,"open":99942.06122836475,"high":100122.9373853957,"low":99871.75068250173,"close":99925.2767180771},{"time":1788846060,"open":99925.2767180771,"high":100075.94919813973,"low":99827.1941651292,"close":99865.9104555153},{"time":1788846120,"open":99865.9104555153,"high":100096.26841425041,"low":99850.33357016143,"close":99892.13006090315},{"time":1788846180,"open":99892.13006090315,"high":100049.28022699447,"low":99820.39489332182,"close":99844.30409833485},{"time":1788846240,"open":99844.30409833485,"high":100002.2920397385,"low":99785.61297414002,"close":99822.61957968569},{"time":1788846300,"open":99860.34849432953,"high":100051.5227422821,"low":99826.91675741853,"close":99863.30624591532},{"time":1788846360,"open":99863.30624591532,"high":100126.25579673113,"low":99842.6095457263,"close":99876.15588638293},{"time":1788846420,"open":99876.15588638293,"high":100036.27757031741,"low":99826.88082022854,"close":99864.31876207564},{"time":1788846480,"open":99864.31876207564,"high":100104.88084415853,"low":99828.64904345397,"close":99873.30000738162},{"time":1788846540,"open":99873.30000738162,"high":100084.5539482056,"low":99873.30000738162,"close":99932.07968620288},{"time":1788846600,"open":99933.7356975705,"high":100137.03056827401,"low":99880.66640707858,"close":99924.5159336512},{"time":1788846660,"open":99924.5159336512,"high":100097.64655472901,"low":99896.4012787189,"close":99918.09806326893},{"time":1788846720,"open":99918.09806326893,"high":100087.4829383303,"low":99853.91495135716,"close":99887.45152118716},{"time":1788846780,"open":99887.45152118716,"high":100039.20576043644,"low":99823.18641818734,"close":99846.5647756258},{"time":1788846840,"open":99846.5647756258,"high":100035.39440428693,"low":99825.05806702634,"close":99845.10513236813},{"time":1788846900,"open":99863.81362185886,"high":100037.61957794218,"low":99824.65954715223,"close":99859.65490887965},{"time":1788846960,"open":99859.65490887965,"high":100054.13854925461,"low":99816.55253086808,"close":99848.84137107499},{"time":1788847020,"open":99848.84137107499,"high":100003.31094521638,"low":99800.85254612377,"close":99831.34032629558},{"time":1788847080,"open":99831.34032629558,"high":99963.91955208675,"low":99764.88359726102,"close":99788.97381119934},{"time":1788847140,"open":99788.97381119934,"high":99970.27300259152,"low":99778.80890399893,"close":99797.20737907497},{"time":1788847200,"open":99719.29338955876,"high":99925.23604587601,"low":99620.914522698,"close":99689.48076109991},{"time":1788847260,"open":99689.48076109991,"high":99889.68450065004,"low":99646.58183840968,"close":99705.91552798494},{"time":1788847320,"open":99705.91552798494,"high":99903.65117913166,"low":99568.0724475292,"close":99646.28245709663},{"time":1788847380,"open":99646.28245709663,"high":99906.19057521924,"low":99623.71283199861,"close":99684.20738749865},{"time":1788847440,"open":99684.20738749865,"high":99880.79661434353,"low":99629.61976580384,"close":99698.41223792674},{"time":1788847500,"open":99666.37317578345,"high":99818.23598086002,"low":99529.43789864192,"close":99595.18163163585},{"time":1788847560,"open":99595.18163163585,"high":99789.04231054099,"low":99545.28363846747,"close":99603.6720273685},{"time":1788847620,"open":99603.6720273685,"high":99846.1603611652,"low":99595.4723687476,"close":99639.74702329224},{"time":1788847680,"open":99639.74702329224,"high":99899.4705417478,"low":99639.74702329224,"close":99709.00524619548},{"time":1788847740,"open":99709.00524619548,"high":99905.81699181715,"low":99695.9594809885,"close":99734.61355351655},{"time":1788847800,"open":99722.91223469963,"high":99859.82877706886,"low":99562.91321789604,"close":99648.40496321548},{"time":1788847860,"open":99648.40496321548,"high":99821.75454421918,"low":99558.91312850066,"close":99596.47161713365},{"time":1788847920,"open":99596.47161713365,"high":99790.02601684444,"low":99569.73602246922,"close":99594.34155704429},{"time":1788847980,"open":99594.34155704429,"high":99850.94478940393,"low":99594.34155704429,"close":99653.21602638465},{"time":1788848040,"open":99653.21602638465,"high":99864.90534144883,"low":99635.8947320176,"close":99669.67046539817},{"time":1788848100,"open":99685.84279685054,"high":99917.92041529978,"low":99683.61107106783,"close":99728.80456197541},{"time":1788848160,"open":99728.80456197541,"high":99914.11237422495,"low":99576.45337212026,"close":99718.95168987317},{"time":1788848220,"open":99718.95168987317,"high":99900.47683915932,"low":99619.7763960947,"close":99684.91778000782},{"time":1788848280,"open":99684.91778000782,"high":99802.4098360301,"low":99595.93669616693,"close":99617.7519149591},{"time":1788848340,"open":99617.7519149591,"high":99763.06007825691,"low":99542.28436950562,"close":99584.02317410758},{"time":1788848400,"open":99623.88159361079,"high":99773.7834902869,"low":99518.85936430018,"close":99573.0936288349},{"time":1788848460,"open":99573.0936288349,"high":99839.50745945681,"low":99558.42460568939,"close":99598.13862202392},{"time":1788848520,"open":99598.13862202392,"high":99790.29160632685,"low":99424.43214954605,"close":99523.02730442818},{"time":1788848580,"open":99523.02730442818,"high":99810.60928760677,"low":99473.1086546426,"close":99565.96056576195},{"time":1788848640,"open":99565.96056576195,"high":99743.30696836703,"low":99536.61794096226,"close":99568.2052735814},{"time":1788848700,"open":99589.20906938787,"high":99793.560529622,"low":99527.37159938739,"close":99575.626375214},{"time":1788848760,"open":99575.626375214,"high":99740.21536553591,"low":99513.72677400599,"close":99544.76004596728},{"time":1788848820,"open":99544.76004596728,"high":99741.48548849035,"low":99532.49066957954,"close":99572.2502287849},{"time":1788848880,"open":99572.2502287849,"high":99704.65192281186,"low":99460.53831621274,"close":99506.93847822193},{"time":1788848940,"open":99506.93847822193,"high":99704.65192281186,"low":99479.58451052783,"close":99512.83959822182},{"time":1788849000,"open":99532.11218463132,"high":99712.52833694371,"low":99511.83215443834,"close":99536.07266785682},{"time":1788849060,"open":99536.07266785682,"high":99774.77641492093,"low":99525.45266202175,"close":99564.15530671047},{"time":1788849120,"open":99564.15530671047,"high":99762.07272553782,"low":99531.18449579737,"close":99575.01664896338},{"time":1788849180,"open":99575.01664896338,"high":99773.50604598262,"low":99542.05315634498,"close":99589.37004041222},{"time":1788849240,"open":99589.37004041222,"high":99717.60981269694,"low":99512.65347120902,"close":99537.09543179358},{"time":1788849300,"open":99536.00067900802,"high":99726.67591426465,"low":99495.41166452323,"close":99531.00698093776},{"time":1788849360,"open":99531.00698093776,"high":99716.51307453477,"low":99495.49669599916,"close":99533.59047805698},{"time":1788849420,"open":99533.59047805698,"high":99707.62058977113,"low":99476.10988204744,"close":99529.08374644596},{"time":1788849480,"open":99529.08374644596,"high":99750.8126586231,"low":99495.42090197006,"close":99571.41936964192},{"time":1788849540,"open":99571.41936964192,"high":99733.02768909582,"low":99548.17867436669,"close":99565.33493992481},{"time":1788849600,"open":99557.89772942876,"high":99728.11847264001,"low":99536.22935086177,"close":99557.00973569382},{"time":1788849660,"open":99557.00973569382,"high":99725.5779524904,"low":99536.30918626608,"close":99557.79785917746},{"time":1788849720,"open":99557.79785917746,"high":99721.767172266,"low":99523.29211372913,"close":99548.87792455048},{"time":1788849780,"open":99548.87792455048,"high":99688.74041032117,"low":99482.21515221328,"close":99509.94527471188},{"time":1788849840,"open":99509.94527471188,"high":99764.95601480924,"low":99480.88890802824,"close":99556.58028779014},{"time":1788849900,"open":99582.51950102835,"high":99797.30247500111,"low":99558.78645852141,"close":99585.56221123716},{"time":1788849960,"open":99585.56221123716,"high":99829.06725094677,"low":99585.56221123716,"close":99659.22343654251},{"time":1788850020,"open":99659.22343654251,"high":99831.60843302241,"low":99628.0597626655,"close":99667.51314824741},{"time":1788850080,"open":99667.51314824741,"high":99794.76129292547,"low":99562.74955745932,"close":99624.95055386504},{"time":1788850140,"open":99624.95055386504,"high":99729.96114999634,"low":99434.09664590411,"close":99518.00204037582},{"time":1788850200,"open":99498.65403751426,"high":99696.59815451116,"low":99483.29721227214,"close":99515.93658049076},{"time":1788850260,"open":99515.93658049076,"high":99741.06019497251,"low":99423.77576337839,"close":99506.74451722817},{"time":1788850320,"open":99506.74451722817,"high":99655.94714608933,"low":99435.61868044308,"close":99473.44677902109},{"time":1788850380,"open":99473.44677902109,"high":99649.59542602343,"low":99408.37004700911,"close":99442.08823351019},{"time":1788850440,"open":99442.08823351019,"high":99582.26719332479,"low":99380.01479968835,"close":99405.11979490971},{"time":1788850500,"open":99452.62159622784,"high":99689.58834627664,"low":99432.01740431995,"close":99465.80512112803},{"time":1788850560,"open":99465.80512112803,"high":99735.34258446099,"low":99439.03674303519,"close":99494.77501918726},{"time":1788850620,"open":99494.77501918726,"high":99688.31739521596,"low":99412.69251773991,"close":99451.22194476987},{"time":1788850680,"open":99451.22194476987,"high":99687.04644415529,"low":99432.98140848374,"close":99512.40788460747},{"time":1788850740,"open":99512.40788460747,"high":99704.83975900475,"low":99449.17670752943,"close":99505.86851127063},{"time":1788850800,"open":99488.79615267803,"high":99669.94300061578,"low":99407.31354690454,"close":99460.90925968553},{"time":1788850860,"open":99460.90925968553,"high":99710.60645667519,"low":99413.30607714814,"close":99460.3778333661},{"time":1788850920,"open":99460.3778333661,"high":99715.68938868261,"low":99419.9739242288,"close":99497.37143607845},{"time":1788850980,"open":99497.37143607845,"high":99648.34053958421,"low":99455.74431111071,"close":99481.89277522315},{"time":1788851040,"open":99481.89277522315,"high":99659.77713660093,"low":99423.76905654905,"close":99469.85982367107},{"time":1788851100,"open":99478.62663210789,"high":99674.91490845349,"low":99462.96024331672,"close":99508.91500800048},{"time":1788851160,"open":99508.91500800048,"high":99835.04137824217,"low":99494.14834405949,"close":99557.44110595922},{"time":1788851220,"open":99557.44110595922,"high":99789.29095830255,"low":99557.44110595922,"close":99623.32737497534},{"time":1788851280,"open":99623.32737497534,"high":99785.47842330758,"low":99575.7412010666,"close":99620.3217415029},{"time":1788851340,"open":99620.3217415029,"high":99770.2282833277,"low":99574.80144498857,"close":99588.68997785874},{"time":1788851400,"open":99534.37736988306,"high":99742.48986023432,"low":99522.59020514341,"close":99568.86603976243},{"time":1788851460,"open":99568.86603976243,"high":99745.03016407143,"low":99561.69344619244,"close":99601.43395496758},{"time":1788851520,"open":99601.43395496758,"high":99748.8406198271,"low":99544.01190166821,"close":99579.19680792368},{"time":1788851580,"open":99579.19680792368,"high":99731.05849296734,"low":99554.16497369944,"close":99573.10285578699},{"time":1788851640,"open":99573.10285578699,"high":99734.86894872299,"low":99532.77884320014,"close":99579.6957059548},{"time":1788851700,"open":99564.57886722586,"high":99694.32937167071,"low":99472.85930873017,"close":99514.50520221467},{"time":1788851760,"open":99514.50520221467,"high":99691.78945346808,"low":99486.52872800182,"close":99512.10825016849},{"time":1788851820,"open":99512.10825016849,"high":99718.45859459575,"low":99512.10825016849,"close":99559.91652020282},{"time":1788851880,"open":99559.91652020282,"high":99740.04789931816,"low":99546.24844643491,"close":99576.36662838704},{"time":1788851940,"open":99576.36662838704,"high":99728.6182674063,"low":99548.58639698337,"close":99576.12606076164},{"time":1788852000,"open":99564.90254163268,"high":99755.47203924491,"low":99560.19100171665,"close":99598.85153208674},{"time":1788852060,"open":99598.85153208674,"high":99763.09093500777,"low":99565.97429984369,"close":99594.40444214009},{"time":1788852120,"open":99594.40444214009,"high":99730.07572003533,"low":99547.52975164591,"close":99593.74245469055},{"time":1788852180,"open":99593.74245469055,"high":99721.18700831199,"low":99522.91487160366,"close":99567.15769447113},{"time":1788852240,"open":99567.15769447113,"high":99780.86835845448,"low":99525.88835001348,"close":99596.73910128996},{"time":1788852300,"open":99629.92673763329,"high":99885.25073933588,"low":99599.7884803267,"close":99639.80812401985},{"time":1788852360,"open":99639.80812401985,"high":99845.87332758642,"low":99621.78140961705,"close":99661.84631182204},{"time":1788852420,"open":99661.84631182204,"high":99840.79237123164,"low":99625.6658349495,"close":99663.30156416798},{"time":1788852480,"open":99663.30156416798,"high":99826.81974125603,"low":99631.06851253027,"close":99657.89780005891},{"time":1788852540,"open":99657.89780005891,"high":99826.81974125603,"low":99612.9860631174,"close":99655.74539177056},{"time":1788852600,"open":99623.33977436334,"high":99763.88266973328,"low":99573.54929400752,"close":99608.1801794876},{"time":1788852660,"open":99608.1801794876,"high":99744.83527916437,"low":99553.99482960923,"close":99597.777118534},{"time":1788852720,"open":99597.777118534,"high":99785.46971237804,"low":99567.1104268961,"close":99622.90664457633},{"time":1788852780,"open":99622.90664457633,"high":99784.19988634011,"low":99562.08878327538,"close":99601.98105730419},{"time":1788852840,"open":99601.98105730419,"high":99788.00936445389,"low":99601.98105730419,"close":99640.61688992215},{"time":1788852900,"open":99640.2190342383,"high":99802.8487718572,"low":99621.24058253087,"close":99655.20694265705},{"time":1788852960,"open":99655.20694265705,"high":99816.81680250114,"low":99633.33302987619,"close":99659.03001768158},{"time":1788853020,"open":99659.03001768158,"high":99858.72089443293,"low":99657.1049841604,"close":99683.0248711845},{"time":1788853080,"open":99683.0248711845,"high":99840.94340088611,"low":99647.59576153728,"close":99693.86999088785},{"time":1788853140,"open":99693.86999088785,"high":99884.74632537618,"low":99657.42056010815,"close":99688.74705404406},{"time":1788853200,"open":99650.52468244528,"high":99847.08936798233,"low":99622.7968310618,"close":99671.17127466365},{"time":1788853260,"open":99671.17127466365,"high":100013.33441391226,"low":99615.78865889116,"close":99702.36004705826},{"time":1788853320,"open":99702.36004705826,"high":99778.54532676913,"low":99581.61540177683,"close":99623.87843978556},{"time":1788853380,"open":99623.87843978556,"high":99740.46530387292,"low":99545.57567005696,"close":99574.36203052217},{"time":1788853440,"open":99574.36203052217,"high":99693.49994230091,"low":99502.14397021192,"close":99535.30431456925},{"time":1788853500,"open":99562.66306007162,"high":99708.20534028603,"low":99459.41274474304,"close":99504.45756054172},{"time":1788853560,"open":99504.45756054172,"high":99611.70943291482,"low":99421.01528774516,"close":99447.9437761817},{"time":1788853620,"open":99447.9437761817,"high":99596.4732370141,"low":99361.21189694414,"close":99423.6789058637},{"time":1788853680,"open":99423.6789058637,"high":99579.96735812166,"low":99358.87692639744,"close":99397.2362627269},{"time":1788853740,"open":99397.2362627269,"high":99530.44972144433,"low":99332.46747847307,"close":99370.54235369187},{"time":1788853800,"open":99445.44639942773,"high":99557.18998071013,"low":99268.75451718221,"close":99394.9030537443},{"time":1788853860,"open":99394.9030537443,"high":99811.60916069424,"low":99212.48545136377,"close":99360.81853703683},{"time":1788853920,"open":99360.81853703683,"high":99572.43766143007,"low":99280.56824753262,"close":99347.66042127095},{"time":1788853980,"open":99347.66042127095,"high":99644.86414484978,"low":99347.66042127095,"close":99477.01448886254},{"time":1788854040,"open":99477.01448886254,"high":99672.81822616966,"low":99452.00742004326,"close":99494.17560742336},{"time":1788854100,"open":99494.25516792288,"high":99763.1134459211,"low":99455.4601319988,"close":99580.66896041538},{"time":1788854160,"open":99580.66896041538,"high":99770.73729237748,"low":99549.88990209917,"close":99600.52313143495},{"time":1788854220,"open":99600.52313143495,"high":99799.9620371269,"low":99541.79470178529,"close":99595.08774958146},{"time":1788854280,"open":99595.08774958146,"high":99824.10421757208,"low":99595.08774958146,"close":99639.53578131359},{"time":1788854340,"open":99639.53578131359,"high":99952.19072714855,"low":99622.3360504027,"close":99672.26040708438},{"time":1788854400,"open":99602.75662433842,"high":99759.57357072354,"low":99469.04455407255,"close":99534.3927577413},{"time":1788854460,"open":99534.3927577413,"high":99633.86782290004,"low":99383.20394591342,"close":99466.90230225159},{"time":1788854520,"open":99466.90230225159,"high":99585.61713181627,"low":99346.64951354922,"close":99382.7848358459},{"time":1788854580,"open":99382.7848358459,"high":99627.51904775744,"low":99382.7848358459,"close":99437.44526544644},{"time":1788854640,"open":99437.44526544644,"high":99633.86782290004,"low":99428.69265038094,"close":99457.99513021942},{"time":1788854700,"open":99514.70197611472,"high":99700.8387760731,"low":99488.90557729955,"close":99519.14675222109},{"time":1788854760,"open":99519.14675222109,"high":99718.6254819395,"low":99514.5332109755,"close":99549.48166551783},{"time":1788854820,"open":99549.48166551783,"high":99755.46937266273,"low":99540.72076888091,"close":99586.98610266067},{"time":1788854880,"open":99586.98610266067,"high":99759.2808096341,"low":99479.16721413874,"close":99545.8991046145},{"time":1788854940,"open":99545.8991046145,"high":99686.86350717807,"low":99461.84497778189,"close":99507.31209351697},{"time":1788855000,"open":99522.81973321496,"high":99688.42168206662,"low":99454.11981898111,"close":99503.87418832697},{"time":1788855060,"open":99503.87418832697,"high":99687.15100507934,"low":99461.57834436903,"close":99527.50750489059},{"time":1788855120,"open":99527.50750489059,"high":99701.12845193928,"low":99491.5615281009,"close":99531.09081009275},{"time":1788855180,"open":99531.09081009275,"high":99722.72996072282,"low":99493.73651861055,"close":99558.37952440552},{"time":1788855240,"open":99558.37952440552,"high":99717.64725277376,"low":99497.76257919925,"close":99530.8760861766},{"time":1788855300,"open":99543.72733023809,"high":99767.3770029732,"low":99508.86244102723,"close":99571.78292994948},{"time":1788855360,"open":99571.78292994948,"high":99714.00167867378,"low":99497.26802952416,"close":99525.40048430178},{"time":1788855420,"open":99525.40048430178,"high":99686.04317546934,"low":99475.80793978242,"close":99508.84560983602},{"time":1788855480,"open":99508.84560983602,"high":99696.20990390732,"low":99467.70330285531,"close":99517.49280758254},{"time":1788855540,"open":99517.49280758254,"high":99706.3766323453,"low":99477.86707262955,"close":99512.4528233623},{"time":1788855600,"open":99524.1871288245,"high":99707.96587762966,"low":99488.8923996587,"close":99522.18090867772},{"time":1788855660,"open":99522.18090867772,"high":99711.77885035885,"low":99488.77724089798,"close":99521.59134535486},{"time":1788855720,"open":99521.59134535486,"high":99697.79795035179,"low":99461.88578453334,"close":99512.04373226852},{"time":1788855780,"open":99512.04373226852,"high":99707.96587762966,"low":99497.16755811435,"close":99538.59438551683},{"time":1788855840,"open":99538.59438551683,"high":99766.43145947736,"low":99510.5300010149,"close":99583.6554454981},{"time":1788855900,"open":99567.36756804273,"high":99767.9046495984,"low":99513.64542197931,"close":99579.02646365803},{"time":1788855960,"open":99579.02646365803,"high":99793.32031013403,"low":99579.02646365803,"close":99620.50044619896},{"time":1788856020,"open":99620.50044619896,"high":99855.58867844634,"low":99609.8895041275,"close":99655.19730867406},{"time":1788856080,"open":99655.19730867406,"high":99874.65042384806,"low":99650.87965965139,"close":99697.10590342546},{"time":1788856140,"open":99697.10590342546,"high":99883.54590503553,"low":99679.2165150293,"close":99709.46164443027},{"time":1788856200,"open":99648.02810462439,"high":99767.39510468705,"low":99573.45204982538,"close":99591.9413962923},{"time":1788856260,"open":99591.9413962923,"high":99822.00510748122,"low":99579.64057364843,"close":99644.30446820745},{"time":1788856320,"open":99644.30446820745,"high":99822.00510748122,"low":99623.34155815757,"close":99652.64256243198},{"time":1788856380,"open":99652.64256243198,"high":99847.40510878083,"low":99619.37150781315,"close":99667.59256128361},{"time":1788856440,"open":99667.59256128361,"high":99834.70510813102,"low":99648.62832246773,"close":99675.44182717893},{"time":1788856500,"open":99667.50760077687,"high":99858.50567857883,"low":99613.97760287573,"close":99676.80352927181},{"time":1788856560,"open":99676.80352927181,"high":99863.58527446761,"low":99619.59630410367,"close":99685.19269593121},{"time":1788856620,"open":99685.19269593121,"high":99864.8551734398,"low":99658.32126144659,"close":99690.06898206582},{"time":1788856680,"open":99690.06898206582,"high":99858.50567857883,"low":99661.92789189497,"close":99688.59129783403},{"time":1788856740,"open":99688.59129783403,"high":99868.6648703564,"low":99672.15067749882,"close":99698.87247459227},{"time":1788856800,"open":99679.32197638556,"high":99832.5756272687,"low":99658.99711040313,"close":99690.03935361134},{"time":1788856860,"open":99690.03935361134,"high":99712.45404542849,"low":99650.17806127353,"close":99682.71874666002},{"time":1788856920,"open":99682.71874666002,"high":99870.66512579113,"low":99646.03480357825,"close":99677.37161832303},{"time":1788856980,"open":99677.37161832303,"high":99817.33982785973,"low":99631.28784391168,"close":99652.3108423121},{"time":1788857040,"open":99652.3108423121,"high":99833.84527721946,"low":99620.5082739626,"close":99660.2904202378},{"time":1788857100,"open":99675.51973003495,"high":99893.54564722578,"low":99647.31288070063,"close":99698.56312754062},{"time":1788857160,"open":99698.56312754062,"high":99870.68845578794,"low":99660.18325254369,"close":99694.64714308709},{"time":1788857220,"open":99694.64714308709,"high":99836.40266863116,"low":99660.15649096043,"close":99699.74628084314},{"time":1788857280,"open":99699.74628084314,"high":99804.65656941192,"low":99636.02523977977,"close":99674.02057944686},{"time":1788857340,"open":99674.02057944686,"high":99803.38672544315,"low":99629.16822418652,"close":99648.40664963404},{"time":1788857400,"open":99661.5917159558,"high":99816.59229808956,"low":99581.62737995139,"close":99631.40575628798},{"time":1788857460,"open":99631.40575628798,"high":99720.07138690367,"low":99491.82553287155,"close":99552.89738602175},{"time":1788857520,"open":99552.89738602175,"high":99685.78106319289,"low":99483.84160459253,"close":99524.74450652805},{"time":1788857580,"open":99524.74450652805,"high":99695.9411591072,"low":99513.08662764948,"close":99525.21800866551},{"time":1788857640,"open":99525.21800866551,"high":99659.11081141785,"low":99525.21800866551,"close":99539.51538001823},{"time":1788857700,"open":99578.63244587109,"high":99744.01327475792,"low":99498.25201520833,"close":99547.82429527942},{"time":1788857760,"open":99547.82429527942,"high":99802.4567843894,"low":99499.64668490383,"close":99549.0670786463},{"time":1788857820,"open":99549.0670786463,"high":99773.23502957365,"low":99549.0670786463,"close":99618.38615258783},{"time":1788857880,"open":99618.38615258783,"high":99761.80042986316,"low":99536.62490908703,"close":99588.0211068021},{"time":1788857940,"open":99588.0211068021,"high":99750.36583015264,"low":99555.80326366145,"close":99575.53410035372},{"time":1788858000,"open":99555.14942604107,"high":99726.13461208536,"low":99485.23774400903,"close":99527.15584729209},{"time":1788858060,"open":99527.15584729209,"high":99723.59411011457,"low":99479.32863690288,"close":99513.59777917824},{"time":1788858120,"open":99513.59777917824,"high":99719.7833571584,"low":99513.59777917824,"close":99554.42039687854},{"time":1788858180,"open":99554.42039687854,"high":99751.53963179319,"low":99545.97213276218,"close":99581.38540157539},{"time":1788858240,"open":99581.38540157539,"high":99745.18837686624,"low":99564.70624850571,"close":99587.41162894412},{"time":1788858300,"open":99593.29525846597,"high":99743.45937165534,"low":99538.61561588098,"close":99593.69328828841},{"time":1788858360,"open":99593.69328828841,"high":99746.0000237191,"low":99551.465463112,"close":99595.09959689749},{"time":1788858420,"open":99595.09959689749,"high":99753.62197991041,"low":99546.95263778282,"close":99594.13991227633},{"time":1788858480,"open":99594.13991227633,"high":99743.45937165534,"low":99453.64995628914,"close":99542.2605392372},{"time":1788858540,"open":99542.2605392372,"high":99698.9979605393,"low":99457.00401115148,"close":99498.4640401051},{"time":1788858600,"open":99528.53334411875,"high":99738.02283720196,"low":99509.70490513105,"close":99542.96661982186},{"time":1788858660,"open":99542.96661982186,"high":99725.31573784699,"low":99499.74682110097,"close":99531.08140476761},{"time":1788858720,"open":99531.08140476761,"high":99774.87342533139,"low":99531.08140476761,"close":99608.59329054678},{"time":1788858780,"open":99608.59329054678,"high":99851.11602146125,"low":99608.59329054678,"close":99672.88495173602},{"time":1788858840,"open":99672.88495173602,"high":99839.67963204176,"low":99671.67907146963,"close":99704.53871617373},{"time":1788858900,"open":99661.46231454353,"high":99825.75854561682,"low":99624.11822957244,"close":99666.45873108895},{"time":1788858960,"open":99666.45873108895,"high":99787.65371749767,"low":99604.20919588066,"close":99647.26113561082},{"time":1788859020,"open":99647.26113561082,"high":99786.38355656037,"low":99574.54983360683,"close":99617.12077622024},{"time":1788859080,"open":99617.12077622024,"high":99791.46420030958,"low":99593.58416963108,"close":99663.34191993735},{"time":1788859140,"open":99663.34191993735,"high":99776.22226906192,"low":99555.39183520974,"close":99627.2557397992},{"time":1788859200,"open":99628.04595638628,"high":99746.52956292631,"low":99542.56556823784,"close":99591.50841921044},{"time":1788859260,"open":99591.50841921044,"high":99726.20682673623,"low":99505.79111930304,"close":99558.61856823244},{"time":1788859320,"open":99558.61856823244,"high":99683.02101233232,"low":99468.7648076298,"close":99492.79401829468},{"time":1788859380,"open":99492.79401829468,"high":99707.15426155803,"low":99478.96744361732,"close":99514.6602783238},{"time":1788859440,"open":99514.6602783238,"high":99749.06990495007,"low":99514.6602783238,"close":99593.14992768601},{"time":1788859500,"open":99630.86795657019,"high":99781.76437581218,"low":99594.41628738736,"close":99626.6821614885},{"time":1788859560,"open":99626.6821614885,"high":99795.74154838928,"low":99596.46992000841,"close":99629.27724197207},{"time":1788859620,"open":99629.27724197207,"high":99833.86110996317,"low":99620.02532211477,"close":99665.81542201962},{"time":1788859680,"open":99665.81542201962,"high":99826.23719764838,"low":99654.78490820626,"close":99696.3624197948},{"time":1788859740,"open":99696.3624197948,"high":99800.82415659913,"low":99652.98494979934,"close":99684.22982821635},{"time":1788859800,"open":99637.70156098001,"high":99774.56241167299,"low":99557.75041262961,"close":99610.28320842712},{"time":1788859860,"open":99610.28320842712,"high":99784.72288341135,"low":99583.01917653755,"close":99608.77378243912},{"time":1788859920,"open":99608.77378243912,"high":99869.81683422007,"low":99602.37933188048,"close":99664.99263983544},{"time":1788859980,"open":99664.99263983544,"high":100060.84675718959,"low":99664.99263983544,"close":99735.4631370373},{"time":1788860040,"open":99735.4631370373,"high":99953.6407260615,"low":99717.32965767194,"close":99785.78372045631},{"time":1788860100,"open":99739.43591487352,"high":99904.67601730795,"low":99678.28474550908,"close":99718.15753144602},{"time":1788860160,"open":99718.15753144602,"high":99964.34106308818,"low":99718.15753144602,"close":99791.77931234021},{"time":1788860220,"open":99791.77931234021,"high":99945.29902720088,"low":99778.17951065673,"close":99800.42149885956},{"time":1788860280,"open":99800.42149885956,"high":100004.96407298112,"low":99787.89032100332,"close":99837.81242650856},{"time":1788860340,"open":99837.81242650856,"high":100004.96407298112,"low":99804.90104067847,"close":99853.4690339912},{"time":1788860400,"open":99763.949272615,"high":100087.20392886283,"low":99730.56750123278,"close":99773.06005625102},{"time":1788860460,"open":99773.06005625102,"high":100010.43331703021,"low":99742.15595113944,"close":99819.12073886901},{"time":1788860520,"open":99819.12073886901,"high":99982.53003578213,"low":99780.10775215867,"close":99824.58423140229},{"time":1788860580,"open":99824.58423140229,"high":100026.9216195859,"low":99795.92121879316,"close":99850.9695323881},{"time":1788860640,"open":99850.9695323881,"high":100009.1649860644,"low":99794.71319680885,"close":99844.59480637242},{"time":1788860700,"open":99795.8633274034,"high":99974.29801598885,"low":99751.23011701436,"close":99811.3131377394},{"time":1788860760,"open":99811.3131377394,"high":99946.40835358678,"low":99761.45161660208,"close":99805.94891880447},{"time":1788860820,"open":99805.94891880447,"high":99933.73123431312,"low":99747.18854709284,"close":99781.70754786588},{"time":1788860880,"open":99781.70754786588,"high":99964.15632056992,"low":99757.69875765296,"close":99804.81159744454},{"time":1788860940,"open":99804.81159744454,"high":99975.56572791623,"low":99759.3753985894,"close":99818.56012197761},{"time":1788861000,"open":99868.96111824094,"high":100083.1218416771,"low":99847.24976055861,"close":99894.39681117663},{"time":1788861060,"open":99894.39681117663,"high":100037.46116866168,"low":99833.57060642159,"close":99885.35791231741},{"time":1788861120,"open":99885.35791231741,"high":100010.82577606935,"low":99787.77260766987,"close":99840.28644017485},{"time":1788861180,"open":99840.28644017485,"high":100043.80292880272,"low":99803.44478624866,"close":99868.1993220558},{"time":1788861240,"open":99868.1993220558,"high":100010.82577606935,"low":99799.41488927908,"close":99841.54376857041},{"time":1788861300,"open":99834.14609899363,"high":100021.17117640538,"low":99801.02017461613,"close":99845.87792815939},{"time":1788861360,"open":99845.87792815939,"high":99997.07427344017,"low":99811.61755496592,"close":99852.70605267241},{"time":1788861420,"open":99852.70605267241,"high":100011.02511199897,"low":99799.65204911656,"close":99842.69347318364},{"time":1788861480,"open":99842.69347318364,"high":99984.39169293216,"low":99772.64808538459,"close":99808.89200244356},{"time":1788861540,"open":99808.89200244356,"high":99995.80601538936,"low":99797.5159624684,"close":99842.2320255417},{"time":1788861600,"open":99854.98139502406,"high":100000.96447551918,"low":99807.04128114707,"close":99852.53611159326},{"time":1788861660,"open":99852.53611159326,"high":99952.76451547314,"low":99744.9555057053,"close":99796.37594981783},{"time":1788861720,"open":99796.37594981783,"high":99985.74343550464,"low":99720.68337145698,"close":99791.91557634556},{"time":1788861780,"open":99791.91557634556,"high":100002.2328955204,"low":99791.91557634556,"close":99842.92260511569},{"time":1788861840,"open":99842.92260511569,"high":99964.18029548405,"low":99784.91378437712,"close":99823.70845391396},{"time":1788861900,"open":99903.82233063743,"high":100069.79566791488,"low":99865.19922100821,"close":99906.03365616362},{"time":1788861960,"open":99906.03365616362,"high":100079.9511717249,"low":99890.9451188255,"close":99925.74244794948},{"time":1788862020,"open":99925.74244794948,"high":100085.0289236299,"low":99892.65334532369,"close":99932.7482733744},{"time":1788862080,"open":99932.7482733744,"high":100086.29836160615,"low":99834.36827483115,"close":99898.28487786702},{"time":1788862140,"open":99898.28487786702,"high":100013.9403969598,"low":99832.51404513804,"close":99878.21233570798},{"time":1788862200,"open":99894.5073704715,"high":100067.07728305808,"low":99852.00524112394,"close":99895.23794639793},{"time":1788862260,"open":99895.23794639793,"high":100091.2005396511,"low":99893.0160029425,"close":99933.05943611635},{"time":1788862320,"open":99933.05943611635,"high":100061.9987027227,"low":99889.53177617761,"close":99931.36406287274},{"time":1788862380,"open":99931.36406287274,"high":100048.03260680044,"low":99865.85104574339,"close":99914.01220644524},{"time":1788862440,"open":99914.01220644524,"high":100087.39160439956,"low":99870.70286408078,"close":99918.73215754353},{"time":1788862500,"open":99833.2634578356,"high":100022.0755812454,"low":99816.62850730564,"close":99853.54754078377},{"time":1788862560,"open":99853.54754078377,"high":99987.8244868386,"low":99806.96604309785,"close":99857.86308949339},{"time":1788862620,"open":99857.86308949339,"high":100014.46422693277,"low":99809.89679490097,"close":99869.52949371097},{"time":1788862680,"open":99869.52949371097,"high":100041.10396702697,"low":99816.13605683995,"close":99866.01786791004},{"time":1788862740,"open":99866.01786791004,"high":100088.04065195481,"low":99851.84764204356,"close":99916.22940299052},{"time":1788862800,"open":99958.76480620021,"high":100428.22743568917,"low":99937.11908728324,"close":100088.80017747129},{"time":1788862860,"open":100088.80017747129,"high":100319.74496163306,"low":100043.39863452301,"close":100112.32477974366},{"time":1788862920,"open":100112.32477974366,"high":100252.48270979915,"low":100036.64980751114,"close":100089.02245632754},{"time":1788862980,"open":100089.02245632754,"high":100248.67541252554,"low":100038.09235588797,"close":100093.34541472625},{"time":1788863040,"open":100093.34541472625,"high":100246.13721434312,"low":100032.15150394931,"close":100085.62082734997},{"time":1788863100,"open":100021.73420902542,"high":100189.75786925676,"low":99968.72834512401,"close":100026.47708884977},{"time":1788863160,"open":100026.47708884977,"high":100164.39208925037,"low":99911.16326370274,"close":99985.59345761262},{"time":1788863220,"open":99985.59345761262,"high":100083.2215932299,"low":99902.16947484759,"close":99950.29623072325},{"time":1788863280,"open":99950.29623072325,"high":100132.68486424237,"low":99903.01208192251,"close":99965.76029613671},{"time":1788863340,"open":99965.76029613671,"high":100112.39224023726,"low":99907.10482383496,"close":99946.50223771382},{"time":1788863400,"open":99962.57798408034,"high":100151.32754286905,"low":99937.54789336135,"close":99990.96936450595},{"time":1788863460,"open":99990.96936450595,"high":100134.83713391617,"low":99915.91725989695,"close":99975.62531176166},{"time":1788863520,"open":99975.62531176166,"high":100129.76316193066,"low":99837.30157887451,"close":99944.13763444654},{"time":1788863580,"open":99944.13763444654,"high":100056.19056814087,"low":99818.46270678464,"close":99885.34961542916},{"time":1788863640,"open":99885.34961542916,"high":100006.71934128221,"low":99791.81887708741,"close":99838.1462999764},{"time":1788863700,"open":99899.06361923693,"high":100039.8156436152,"low":99820.56096026575,"close":99877.90790096254},{"time":1788863760,"open":99877.90790096254,"high":100025.8537068239,"low":99804.29323385312,"close":99853.56855694744},{"time":1788863820,"open":99853.56855694744,"high":100018.23810493774,"low":99797.53235709656,"close":99862.60100746289},{"time":1788863880,"open":99862.60100746289,"high":100036.00784267212,"low":99833.74848046656,"close":99877.5586857227},{"time":1788863940,"open":99877.5586857227,"high":100024.58443984287,"low":99829.41107999528,"close":99884.99663418678},{"time":1788864000,"open":99906.71720659983,"high":100039.98765148215,"low":99803.22602300189,"close":99876.57444510973},{"time":1788864060,"open":99876.57444510973,"high":100000.63181877662,"low":99801.82899304746,"close":99847.29712961684},{"time":1788864120,"open":99847.29712961684,"high":100009.51861971013,"low":99793.88048697947,"close":99854.01380207336},{"time":1788864180,"open":99854.01380207336,"high":100013.32724868163,"low":99785.55549314457,"close":99844.51056891134},{"time":1788864240,"open":99844.51056891134,"high":99984.1277599001,"low":99763.22850598884,"close":99829.93023402878},{"time":1788864300,"open":99854.70090750954,"high":99977.19024420196,"low":99785.50045797328,"close":99857.74214415764},{"time":1788864360,"open":99857.74214415764,"high":99977.19024420196,"low":99780.74201908948,"close":99840.59456956596},{"time":1788864420,"open":99840.59456956596,"high":100014.01612621898,"low":99769.04921454871,"close":99834.85442022805},{"time":1788864480,"open":99834.85442022805,"high":99997.50797221136,"low":99786.53837452349,"close":99817.80784648786},{"time":1788864540,"open":99817.80784648786,"high":100017.82570022074,"low":99801.79488942004,"close":99862.24976155856},{"time":1788864600,"open":99855.72056378557,"high":100045.57025489156,"low":99792.44595960213,"close":99866.78408891363},{"time":1788864660,"open":99866.78408891363,"high":100017.63520544863,"low":99785.43541286401,"close":99854.29697039358},{"time":1788864720,"open":99854.29697039358,"high":99979.5419562083,"low":99765.60427691253,"close":99824.43418006027},{"time":1788864780,"open":99824.43418006027,"high":99968.11398143618,"low":99753.28050659441,"close":99808.83538414008},{"time":1788864840,"open":99808.83538414008,"high":99970.65353138554,"low":99756.96849767705,"close":99809.32283991667},{"time":1788864900,"open":99803.19373403642,"high":99967.05391248627,"low":99762.52416416461,"close":99812.70820479032},{"time":1788864960,"open":99812.70820479032,"high":99939.12057848307,"low":99720.06526346036,"close":99786.92461371966},{"time":1788865020,"open":99786.92461371966,"high":99799.46660543702,"low":99723.37779877135,"close":99777.95685278016},{"time":1788865080,"open":99777.95685278016,"high":99916.26603248043,"low":99700.77569892014,"close":99760.40050328993},{"time":1788865140,"open":99760.40050328993,"high":99880.71451647635,"low":99666.83356213142,"close":99732.95685216594},{"time":1788865200,"open":99744.74266004654,"high":99906.48610291364,"low":99652.57463465689,"close":99720.4916062619},{"time":1788865260,"open":99720.4916062619,"high":99886.16855019558,"low":99586.49280091336,"close":99661.93116820836},{"time":1788865320,"open":99661.93116820836,"high":99854.42237407359,"low":99627.5240872073,"close":99690.67630043955},{"time":1788865380,"open":99690.67630043955,"high":99848.0731388492,"low":99599.35129049762,"close":99663.61113668475},{"time":1788865440,"open":99663.61113668475,"high":99779.50139842572,"low":99578.45029780548,"close":99638.9696327626},{"time":1788865500,"open":99699.77487884514,"high":99844.20427074365,"low":99607.0259147416,"close":99666.5010272208},{"time":1788865560,"open":99666.5010272208,"high":99828.95680702881,"low":99577.67256333209,"close":99646.91625671147},{"time":1788865620,"open":99646.91625671147,"high":99952.95440101731,"low":99515.16289516643,"close":99597.6990433474},{"time":1788865680,"open":99597.6990433474,"high":99743.82513462091,"low":99496.41356597481,"close":99563.23598846068},{"time":1788865740,"open":99563.23598846068,"high":99809.89747738525,"low":99499.59737440501,"close":99605.70812533236},{"time":1788865800,"open":99654.78472093704,"high":99768.8160692418,"low":99494.40466469956,"close":99561.24537936934},{"time":1788865860,"open":99561.24537936934,"high":99752.28984494675,"low":99484.16223314252,"close":99556.93553513658},{"time":1788865920,"open":99556.93553513658,"high":99995.99540761538,"low":99453.29077870106,"close":99518.55771037347},{"time":1788865980,"open":99518.55771037347,"high":99553.72090380156,"low":99456.48092323373,"close":99522.13842187951},{"time":1788866040,"open":99522.13842187951,"high":99689.99869183461,"low":99444.70569196493,"close":99502.11396696819},{"time":1788866100,"open":99532.24280330724,"high":99765.96320515775,"low":99480.12243525831,"close":99567.69043305717},{"time":1788866160,"open":99567.69043305717,"high":99758.33340744911,"low":99507.99666442034,"close":99580.90351595356},{"time":1788866220,"open":99580.90351595356,"high":99777.4079017207,"low":99513.87940673146,"close":99598.0794715894},{"time":1788866280,"open":99598.0794715894,"high":99781.22280057502,"low":99540.18147913257,"close":99610.29555610215},{"time":1788866340,"open":99610.29555610215,"high":99801.56892779804,"low":99577.72935855963,"close":99647.6974820374},{"time":1788866400,"open":99617.68623006532,"high":99814.73383276786,"low":99572.84421184637,"close":99640.90445231044},{"time":1788866460,"open":99640.90445231044,"high":99836.3450822445,"low":99559.14566230758,"close":99651.41273034232},{"time":1788866520,"open":99651.41273034232,"high":99868.12633147485,"low":99565.69436813836,"close":99695.04720015818},{"time":1788866580,"open":99695.04720015818,"high":99875.75383129013,"low":99654.68746883082,"close":99722.19314600383},{"time":1788866640,"open":99722.19314600383,"high":99891.00883092069,"low":99651.74757040087,"close":99715.42512746192},{"time":1788866700,"open":99675.49958450157,"high":99703.25122547513,"low":99623.20377290981,"close":99683.02084780512},{"time":1788866760,"open":99683.02084780512,"high":99809.07853322936,"low":99583.7618584734,"close":99646.84172712867},{"time":1788866820,"open":99646.84172712867,"high":99806.53705129481,"low":99582.57719634277,"close":99634.84994983385},{"time":1788866880,"open":99634.84994983385,"high":99829.41038870567,"low":99606.69755476064,"close":99676.18645909717},{"time":1788866940,"open":99676.18645909717,"high":99805.26631032754,"low":99596.25311222648,"close":99664.8392118446},{"time":1788867000,"open":99591.3540423006,"high":99707.55132427033,"low":99487.62212813064,"close":99553.70233581196},{"time":1788867060,"open":99553.70233581196,"high":99720.24936447872,"low":99473.70218080479,"close":99540.2544620438},{"time":1788867120,"open":99540.2544620438,"high":99790.08858562484,"low":99520.36128539819,"close":99605.08766481021},{"time":1788867180,"open":99605.08766481021,"high":99759.61328912471,"low":99546.730333483,"close":99612.59172807408},{"time":1788867240,"open":99612.59172807408,"high":99776.12074139561,"low":99551.33960385772,"close":99609.20355541304},{"time":1788867300,"open":99601.3583633415,"high":99758.10477088323,"low":99529.85182899324,"close":99597.42782730264},{"time":1788867360,"open":99597.42782730264,"high":99751.75625082603,"low":99529.89638446853,"close":99587.02256836745},{"time":1788867420,"open":99587.02256836745,"high":99775.88062704341,"low":99549.42465516008,"close":99621.29584548324},{"time":1788867480,"open":99621.29584548324,"high":99777.15033105484,"low":99527.02037852196,"close":99596.31266347799},{"time":1788867540,"open":99596.31266347799,"high":99721.28335455146,"low":99503.58451771276,"close":99571.64348706791},{"time":1788867600,"open":99571.64947732458,"high":99739.06521104006,"low":99486.02265360739,"close":99562.56400428196},{"time":1788867660,"open":99562.56400428196,"high":99730.17728242527,"low":99485.00421060057,"close":99560.54723548114},{"time":1788867720,"open":99560.54723548114,"high":99736.5258028644,"low":99517.78138540925,"close":99580.74330813157},{"time":1788867780,"open":99580.74330813157,"high":99754.30166009397,"low":99523.260673444,"close":99587.02183087508},{"time":1788867840,"open":99587.02183087508,"high":99726.36817016179,"low":99493.17919140517,"close":99575.20163004712},{"time":1788867900,"open":99618.16887886461,"high":99742.72535676023,"low":99524.54371102502,"close":99577.27576671372},{"time":1788867960,"open":99577.27576671372,"high":99719.86082126162,"low":99464.32579373014,"close":99545.85930253509},{"time":1788868020,"open":99545.85930253509,"high":99738.9146008438,"low":99482.12831146673,"close":99554.08368109314},{"time":1788868080,"open":99554.08368109314,"high":99726.21208112234,"low":99480.0237749185,"close":99552.16993745037},{"time":1788868140,"open":99552.16993745037,"high":99751.61712056524,"low":99472.40205020961,"close":99563.47287568862},{"time":1788868200,"open":99597.88360689329,"high":99800.07047834228,"low":99534.3203824517,"close":99614.17909106289},{"time":1788868260,"open":99614.17909106289,"high":99786.09287743496,"low":99519.65715479232,"close":99596.68559162326},{"time":1788868320,"open":99596.68559162326,"high":99741.61869272981,"low":99524.78641201969,"close":99601.62840191906},{"time":1788868380,"open":99601.62840191906,"high":99796.25840536755,"low":99525.0494583277,"close":99616.207523386},{"time":1788868440,"open":99616.207523386,"high":99773.38596751919,"low":99483.07203181594,"close":99594.48068555698},{"time":1788868500,"open":99595.33848981214,"high":99756.45548557618,"low":99480.01354751347,"close":99572.48151265508},{"time":1788868560,"open":99572.48151265508,"high":99828.8854959281,"low":99551.20798072946,"close":99600.2779000427},{"time":1788868620,"open":99600.2779000427,"high":99788.22303397614,"low":99534.42797873383,"close":99626.1943440613},{"time":1788868680,"open":99626.1943440613,"high":99839.05111141609,"low":99547.32901266313,"close":99623.20599071016},{"time":1788868740,"open":99623.20599071016,"high":99826.34409205611,"low":99551.23395789156,"close":99623.19814583866},{"time":1788868800,"open":99604.0694850874,"high":99751.27627550135,"low":99460.42461615198,"close":99542.95462514003},{"time":1788868860,"open":99542.95462514003,"high":99685.21246218527,"low":99396.44705593004,"close":99469.23831322143},{"time":1788868920,"open":99469.23831322143,"high":99629.31231245627,"low":99359.25956384274,"close":99426.48621113402},{"time":1788868980,"open":99426.48621113402,"high":99607.7145273337,"low":99324.50268873935,"close":99406.06863337604}]},"pricing":{"SGD":"derived"},"outliers_excluded":8,"wicks_clipped":0}