{"as_of":"2026-07-29T12:31:30.862640+00:00","base":"BTC","window_minutes":360,"series":{"TJS":[{"time":1785306660,"open":601077.7182458895,"high":602068.3427877498,"low":600662.5468193212,"close":601077.7182458895},{"time":1785306720,"open":601077.7182458895,"high":602423.3524397932,"low":600618.1814394202,"close":601134.3659056138},{"time":1785306780,"open":601134.3659056138,"high":602451.3795175861,"low":600788.3844056021,"close":601097.0416196169},{"time":1785306840,"open":601097.0416196169,"high":602115.0545840713,"low":600765.0836703801,"close":601029.5513570363},{"time":1785306900,"open":601029.528194102,"high":602339.2479930052,"low":600857.6682396512,"close":601181.334225539},{"time":1785306960,"open":601181.334225539,"high":602208.4549683456,"low":600973.0669946179,"close":601174.2381686416},{"time":1785307020,"open":601174.2381686416,"high":602283.1938395796,"low":600918.0744118355,"close":601143.4789421329},{"time":1785307080,"open":601143.4789421329,"high":602273.8514806754,"low":600721.3573332329,"close":600983.251642433},{"time":1785307140,"open":600983.251642433,"high":602058.9772258775,"low":600810.8753426163,"close":601006.5283089664},{"time":1785307200,"open":601182.3485413459,"high":602319.2111722954,"low":601105.3671761581,"close":601295.7219483526},{"time":1785307260,"open":601295.7219483526,"high":602459.38755148,"low":601057.4312120236,"close":601400.7562622053},{"time":1785307320,"open":601400.7562622053,"high":602337.9013561867,"low":601095.2978767188,"close":601405.6955740292},{"time":1785307380,"open":601405.6955740292,"high":602309.8660803498,"low":601130.2483528676,"close":601320.1332990375},{"time":1785307440,"open":601320.1332990375,"high":602580.8737467733,"low":601211.9835272887,"close":601434.4970152822},{"time":1785307500,"open":601283.8565857263,"high":602355.204175542,"low":600936.9819262526,"close":601255.5298687739},{"time":1785307560,"open":601255.5298687739,"high":602196.3774035447,"low":600759.5872078558,"close":600950.4967914786},{"time":1785307620,"open":600950.4967914786,"high":602317.8331703661,"low":600872.2528223913,"close":601124.8524623283},{"time":1785307680,"open":601124.8524623283,"high":602299.1476677782,"low":600921.1363577605,"close":601223.0735031993},{"time":1785307740,"open":601223.0735031993,"high":602046.8933828413,"low":600768.1410863184,"close":600912.9472940079},{"time":1785307800,"open":600912.8810942733,"high":602233.6820634794,"low":600822.9267735076,"close":601180.3185567951},{"time":1785307860,"open":601180.3185567951,"high":602261.7103142736,"low":600914.5791536045,"close":601185.8243827617},{"time":1785307920,"open":601185.8243827617,"high":602205.6538126853,"low":600880.2070246937,"close":601125.3301428085},{"time":1785307980,"open":601125.3301428085,"high":602392.5088179796,"low":601009.3608457136,"close":601260.6796236755},{"time":1785308040,"open":601260.6796236755,"high":602205.6538126853,"low":600804.0544179729,"close":601076.612356077},{"time":1785308100,"open":601744.7269164156,"high":602781.4919861369,"low":601603.1174514624,"close":601716.5299527096},{"time":1785308160,"open":601716.5299527096,"high":602790.8451211469,"low":601559.181502645,"close":601772.0909066547},{"time":1785308220,"open":601772.0909066547,"high":602809.5513911668,"low":601595.2912146435,"close":601755.0039126832},{"time":1785308280,"open":601755.0039126832,"high":602893.7296062564,"low":601691.8402145187,"close":601820.9817818588},{"time":1785308340,"open":601820.9817818588,"high":601994.2590883669,"low":601789.503965666,"close":601869.6491245435},{"time":1785308400,"open":601869.5715479745,"high":603024.5957709524,"low":601783.4349151088,"close":601967.6568587093},{"time":1785308460,"open":601967.6568587093,"high":602800.1205596469,"low":601601.9841193035,"close":601762.8939159352},{"time":1785308520,"open":601762.8939159352,"high":602753.3548906249,"low":601604.6329117311,"close":601688.4563009655},{"time":1785308580,"open":601688.4563009655,"high":602706.5892216029,"low":601544.2220111483,"close":601662.1828686446},{"time":1785308640,"open":601662.1828686446,"high":602818.8268272557,"low":601574.7467064824,"close":601696.6494404663},{"time":1785308700,"open":601170.1950883355,"high":601395.2340547022,"low":601144.6466797054,"close":601247.1418062339},{"time":1785308760,"open":601247.1418062339,"high":602450.2547810596,"low":601160.6516421412,"close":601361.2289435611},{"time":1785308820,"open":601361.2289435611,"high":602749.293190084,"low":601175.9465776954,"close":601567.8086392324},{"time":1785308880,"open":601567.8086392324,"high":602646.4987369819,"low":601419.5450234031,"close":601636.7847786418},{"time":1785308940,"open":601636.7847786418,"high":602506.3244827517,"low":601447.3491454261,"close":601667.1347996565},{"time":1785309000,"open":601667.1220375032,"high":602581.0713034684,"low":601465.8929891477,"close":601698.4178735322},{"time":1785309060,"open":601698.4178735322,"high":602609.1061537198,"low":601436.4449154746,"close":601643.5922371801},{"time":1785309120,"open":601643.5922371801,"high":602749.2804049768,"low":601459.4119380139,"close":601743.1083931216},{"time":1785309180,"open":601743.1083931216,"high":602852.0748558985,"low":601465.4123777756,"close":601837.4170219806},{"time":1785309240,"open":601837.4170219806,"high":602655.8309041387,"low":601438.8214598977,"close":601622.0272777246},{"time":1785309300,"open":602267.357591324,"high":603227.430336353,"low":602149.508812437,"close":602249.8442447014},{"time":1785309360,"open":602249.8442447014,"high":603264.8502321588,"low":602048.1747911499,"close":602297.3936124663},{"time":1785309420,"open":602297.3936124663,"high":603143.2355707901,"low":602026.2869334476,"close":602180.4477289622},{"time":1785309480,"open":602180.4477289622,"high":603199.3654144987,"low":601831.4105274588,"close":602056.697045816},{"time":1785309540,"open":602056.697045816,"high":603386.4648935274,"low":601890.7579051438,"close":602247.4149483899},{"time":1785309600,"open":602247.3378323811,"high":603629.6169232592,"low":602247.3378323811,"close":602567.1209258985},{"time":1785309660,"open":602567.1209258985,"high":603610.9069777521,"low":602062.779274302,"close":602537.7689556832},{"time":1785309720,"open":602537.7689556832,"high":603133.8033673207,"low":601903.8697716704,"close":602079.3923565663},{"time":1785309780,"open":602079.3923565663,"high":603292.8379041312,"low":601906.6903524996,"close":602172.3341973419},{"time":1785309840,"open":602172.3341973419,"high":603217.9981221027,"low":602028.2581555204,"close":602244.9105375195},{"time":1785309900,"open":602177.6589722005,"high":603029.0368285934,"low":601920.0396963602,"close":602059.0354680232},{"time":1785309960,"open":602059.0354680232,"high":603150.6378939091,"low":601955.9034016888,"close":602077.7602008671},{"time":1785310020,"open":602077.7602008671,"high":603412.5478807429,"low":602077.7602008671,"close":602390.6515256513},{"time":1785310080,"open":602390.6515256513,"high":603534.1489460586,"low":602229.796232641,"close":602486.8596607557},{"time":1785310140,"open":602486.8596607557,"high":603599.626442767,"low":602226.6874347401,"close":602583.8352753782},{"time":1785310200,"open":602583.837951121,"high":603683.814476305,"low":602230.7892887158,"close":602649.7857317426},{"time":1785310260,"open":602649.7857317426,"high":603328.3652068808,"low":602124.3568241389,"close":602328.618909359},{"time":1785310320,"open":602328.618909359,"high":603319.0112787382,"low":602215.9480379188,"close":602342.1192028876},{"time":1785310380,"open":602342.1192028876,"high":603319.0112787382,"low":602091.4218638081,"close":602256.6823138365},{"time":1785310440,"open":602256.6823138365,"high":603066.455218884,"low":601948.1683206654,"close":602074.648274154},{"time":1785310500,"open":602003.5168014007,"high":602995.2065701479,"low":601844.3460906248,"close":601998.4138402941},{"time":1785310560,"open":601998.4138402941,"high":602920.3839858855,"low":601834.5475191325,"close":601934.1967638023},{"time":1785310620,"open":601934.1967638023,"high":603041.9706853118,"low":601871.665127883,"close":602010.785216461},{"time":1785310680,"open":602010.785216461,"high":602939.0896319512,"low":601932.6761724219,"close":601987.8714473709},{"time":1785310740,"open":601987.8714473709,"high":603004.5593931807,"low":601931.9045336323,"close":601997.0856526108},{"time":1785310800,"open":601997.1587250957,"high":603116.8664779731,"low":601997.1587250957,"close":602183.8511758271},{"time":1785310860,"open":602183.8511758271,"high":603116.8664779731,"low":601994.1507369931,"close":602147.0263355576},{"time":1785310920,"open":602147.0263355576,"high":603219.7475438218,"low":602029.3149982597,"close":602215.6703391062},{"time":1785310980,"open":602215.6703391062,"high":603313.2757855025,"low":602132.9705124797,"close":602312.626353199},{"time":1785311040,"open":602312.626353199,"high":603388.098378847,"low":602198.4249857964,"close":602365.40709775},{"time":1785311100,"open":602451.299322208,"high":603464.7822726507,"low":602201.0709143529,"close":602410.5500050196},{"time":1785311160,"open":602410.5500050196,"high":603418.0114836413,"low":602221.9143762611,"close":602385.7802684549},{"time":1785311220,"open":602385.7802684549,"high":603520.907219462,"low":602347.9207008805,"close":602516.6431007886},{"time":1785311280,"open":602516.6431007886,"high":603446.073957047,"low":602448.5039046597,"close":602523.9854761995},{"time":1785311340,"open":602523.9854761995,"high":603605.094639679,"low":602436.2456187243,"close":602609.8860254298},{"time":1785311400,"open":602609.904470616,"high":603605.1131153273,"low":602378.4121884238,"close":602685.7269915104},{"time":1785311460,"open":602685.7269915104,"high":603567.6964829746,"low":602262.2826720203,"close":602561.6001419189},{"time":1785311520,"open":602561.6001419189,"high":603352.550846946,"low":602344.4490760313,"close":602454.8900690317},{"time":1785311580,"open":602454.8900690317,"high":603464.8007440043,"low":602294.2856072992,"close":602473.0821183274},{"time":1785311640,"open":602473.0821183274,"high":603371.2591631223,"low":602126.7115201,"close":602440.4300971123},{"time":1785311700,"open":602464.0728291562,"high":603385.5839002955,"low":602143.6383700224,"close":602323.8484914128},{"time":1785311760,"open":602323.8484914128,"high":603469.7746270188,"low":602323.270047786,"close":602483.5258108706},{"time":1785311820,"open":602483.5258108706,"high":603563.3198789335,"low":602411.5121092212,"close":602596.8176936515},{"time":1785311880,"open":602596.8176936515,"high":604012.3370881241,"low":602444.0138121786,"close":602954.7906576135},{"time":1785311940,"open":602954.7906576135,"high":604171.3640163791,"low":602954.7906576135,"close":603195.9765119951},{"time":1785312000,"open":603195.9476693786,"high":604302.2984735416,"low":602962.6521948077,"close":603303.8145492545},{"time":1785312060,"open":603303.8145492545,"high":604068.4353549373,"low":602629.0580359416,"close":602964.8492766236},{"time":1785312120,"open":602964.8492766236,"high":604012.3082064723,"low":602711.6271833993,"close":602975.2574599324},{"time":1785312180,"open":602975.2574599324,"high":603778.4450878679,"low":602696.9201253646,"close":602842.892671729},{"time":1785312240,"open":602842.892671729,"high":603797.1541373563,"low":602751.3563385288,"close":602866.7759628041},{"time":1785312300,"open":602866.806535314,"high":603656.8668787691,"low":602507.9271074536,"close":602682.1355539827},{"time":1785312360,"open":602682.1355539827,"high":603591.3852022392,"low":602366.8990021673,"close":602603.7013463944},{"time":1785312420,"open":602603.7013463944,"high":603310.7494456825,"low":602292.001448186,"close":602416.2443288021},{"time":1785312480,"open":602416.2443288021,"high":603348.1675465567,"low":602227.1853163583,"close":602403.3615565172},{"time":1785312540,"open":602403.3615565172,"high":603161.0770421855,"low":601828.8108670404,"close":602108.555350722},{"time":1785312600,"open":602128.4847905928,"high":602853.6221002318,"low":601774.1244484477,"close":601949.5986761018},{"time":1785312660,"open":601949.5986761018,"high":602675.8802381225,"low":601482.2033115365,"close":601792.2436928642},{"time":1785312720,"open":601792.2436928642,"high":602498.1383760134,"low":601270.9005511254,"close":601539.5369485517},{"time":1785312780,"open":601539.5369485517,"high":602507.4932108612,"low":601194.3831796679,"close":601414.2602253322},{"time":1785312840,"open":601414.2602253322,"high":602488.7835411655,"low":601225.6001916599,"close":601585.4981321155},{"time":1785312900,"open":601585.5158840255,"high":602320.4142875,"low":601003.1671151285,"close":601358.4774179462},{"time":1785312960,"open":601358.4774179462,"high":602479.4464846062,"low":601233.6134845378,"close":601585.2853628971},{"time":1785313020,"open":601585.2853628971,"high":602460.7368143584,"low":601393.0943507035,"close":601668.8561378837},{"time":1785313080,"open":601668.8561378837,"high":602572.9948358452,"low":601408.1165749675,"close":601621.2783927395},{"time":1785313140,"open":601621.2783927395,"high":602563.6400007213,"low":601062.7462366086,"close":601288.706267267},{"time":1785313200,"open":601290.162600603,"high":602574.4542797538,"low":601290.162600603,"close":601641.5079592123},{"time":1785313260,"open":601641.5079592123,"high":602649.2931420059,"low":598533.593544578,"close":600784.8525164694},{"time":1785313320,"open":600784.8525164694,"high":602471.5508441573,"low":600784.8525164694,"close":601577.1804019603},{"time":1785313380,"open":601577.1804019603,"high":602406.0668396868,"low":601008.9930220997,"close":601340.4347563456},{"time":1785313440,"open":601340.4347563456,"high":602013.162812864,"low":600928.9863121376,"close":601148.2389781516},{"time":1785313500,"open":601148.2399239113,"high":601957.034613207,"low":600349.3563847567,"close":600862.7261499689},{"time":1785313560,"open":600862.7261499689,"high":601676.3888793205,"low":600481.4827490277,"close":600805.6288736627},{"time":1785313620,"open":600805.6288736627,"high":601779.2923150789,"low":600572.2238108155,"close":600831.7460094476},{"time":1785313680,"open":600831.7460094476,"high":601798.0020306713,"low":600499.7130906488,"close":600736.0978833102},{"time":1785313740,"open":600736.0978833102,"high":601695.0985949129,"low":600678.4158116619,"close":600772.9155914381},{"time":1785313800,"open":601370.7095428349,"high":602481.0934819693,"low":601094.3838970785,"close":601286.7133282622},{"time":1785313860,"open":601286.7133282622,"high":602593.4634771787,"low":601286.7133282622,"close":601631.3482232384},{"time":1785313920,"open":601631.3482232384,"high":602659.012641051,"low":601571.4811829028,"close":601717.4457886847},{"time":1785313980,"open":601717.4457886847,"high":602659.012641051,"low":601521.3479367796,"close":601673.6008046013},{"time":1785314040,"open":601673.6008046013,"high":602443.6368168994,"low":601279.1995545492,"close":601493.1574342522},{"time":1785314100,"open":601493.1375088237,"high":602415.5243621129,"low":601283.0676400022,"close":601443.2925903754},{"time":1785314160,"open":601443.2925903754,"high":602471.7093578564,"low":601215.8113601875,"close":601541.3541581681},{"time":1785314220,"open":601541.3541581681,"high":602499.8018557283,"low":601353.9723281558,"close":601613.1255637057},{"time":1785314280,"open":601613.1255637057,"high":602546.6226855145,"low":601361.2974727649,"close":601614.7168542392},{"time":1785314340,"open":601614.7168542392,"high":602518.5301876427,"low":601374.4900076234,"close":601588.8187382305},{"time":1785314400,"open":601539.6830606268,"high":602516.1355800729,"low":601377.6725206753,"close":601518.9912335414},{"time":1785314460,"open":601518.9912335414,"high":602516.1355800729,"low":601403.7047767333,"close":601610.7110966902},{"time":1785314520,"open":601610.7110966902,"high":602806.4010149423,"low":601434.4740413807,"close":601629.0506098978},{"time":1785314580,"open":601629.0506098978,"high":603162.2102576856,"low":601624.5277819741,"close":602077.1867210941},{"time":1785314640,"open":602077.1867210941,"high":603499.2926981793,"low":602077.1867210941,"close":602379.5764659382},{"time":1785314700,"open":602229.1595909905,"high":603975.7874488716,"low":602086.9996752687,"close":602736.2024445324},{"time":1785314760,"open":602736.2024445324,"high":604144.2865836218,"low":602736.2024445324,"close":603171.4274236389},{"time":1785314820,"open":603171.4274236389,"high":604144.2865836218,"low":603006.0330910959,"close":603198.1028895869},{"time":1785314880,"open":603198.1028895869,"high":603985.1485119133,"low":602565.0752484913,"close":602890.0682963385},{"time":1785314940,"open":602890.0682963385,"high":603545.1785489545,"low":602505.2127600451,"close":602615.0118229372},{"time":1785315000,"open":602615.0204238229,"high":603591.9924789927,"low":602484.5960701245,"close":602611.487599772},{"time":1785315060,"open":602611.487599772,"high":603386.0490891364,"low":602086.9193714496,"close":602365.7424866819},{"time":1785315120,"open":602365.7424866819,"high":603142.6614465791,"low":602069.5133826865,"close":602237.9946551928},{"time":1785315180,"open":602237.9946551928,"high":603152.0225097544,"low":602071.7088211044,"close":602357.1757115652},{"time":1785315240,"open":602357.1757115652,"high":603077.1340043521,"low":602045.4512318043,"close":602247.2184396932},{"time":1785315300,"open":602253.0010037059,"high":603082.9245369195,"low":602073.5009369886,"close":602188.2729848914},{"time":1785315360,"open":602188.2729848914,"high":603092.2856899763,"low":602022.8817420127,"close":602104.4458661036},{"time":1785315420,"open":602104.4458661036,"high":603195.2583736021,"low":602073.5898959815,"close":602205.6625013524},{"time":1785315480,"open":602205.6625013524,"high":603223.3418327727,"low":602071.8997541027,"close":602263.8348933649},{"time":1785315540,"open":602263.8348933649,"high":603242.0641388865,"low":602131.880936061,"close":602325.9938007937},{"time":1785315600,"open":602326.0060151715,"high":603251.4375250879,"low":602195.9297251628,"close":602370.4140120494},{"time":1785315660,"open":602370.4140120494,"high":603448.0217432689,"low":602180.4094513424,"close":602402.9631089981},{"time":1785315720,"open":602402.9631089981,"high":603485.4663562558,"low":602402.9631089981,"close":602598.4507703208},{"time":1785315780,"open":602598.4507703208,"high":603494.8275095025,"low":602276.1925798446,"close":602471.7945011838},{"time":1785315840,"open":602471.7945011838,"high":603569.7167354763,"low":602262.0693635062,"close":602509.7897451927},{"time":1785315900,"open":602509.7733151494,"high":603223.3376158457,"low":601968.9431149919,"close":602168.5636638135},{"time":1785315960,"open":602168.5636638135,"high":603036.1145560169,"low":602029.2978202304,"close":602119.1623686773},{"time":1785316020,"open":602119.1623686773,"high":603064.1980149911,"low":601927.7540418295,"close":602110.7622150695},{"time":1785316080,"open":602110.7622150695,"high":603036.1145560169,"low":601997.2226898782,"close":602118.6334143499},{"time":1785316140,"open":602118.6334143499,"high":603345.0326047345,"low":602071.9157978978,"close":602343.3542986923},{"time":1785316200,"open":601963.3409418566,"high":603188.9132283292,"low":601888.5338788234,"close":602159.5203918334},{"time":1785316260,"open":602159.5203918334,"high":603114.0712513792,"low":602106.3709025555,"close":602195.6071805124},{"time":1785316320,"open":602195.6071805124,"high":603291.8209466354,"low":602109.2841132204,"close":602327.612069365},{"time":1785316380,"open":602327.612069365,"high":603263.7552052791,"low":602104.4599370034,"close":602300.0439486817},{"time":1785316440,"open":602300.0439486817,"high":603142.1369927354,"low":602109.3861447686,"close":602248.8144701273},{"time":1785316500,"open":602248.7869518336,"high":603048.5569667107,"low":601975.5927064337,"close":602189.7109996973},{"time":1785316560,"open":602189.7109996973,"high":602945.6492531066,"low":601877.0817417322,"close":602068.6170380339},{"time":1785316620,"open":602068.6170380339,"high":603039.2017200193,"low":601917.8388719579,"close":602056.8564001416},{"time":1785316680,"open":602056.8564001416,"high":603329.2143674492,"low":601983.2440795379,"close":602323.9578518079},{"time":1785316740,"open":602323.9578518079,"high":603301.1486273753,"low":602261.7807199738,"close":602418.7789540538},{"time":1785316800,"open":602854.7988089077,"high":603756.5311611964,"low":602692.2742493086,"close":602837.9986954833},{"time":1785316860,"open":602837.9986954833,"high":603756.5311611964,"low":602627.3058793602,"close":602835.2290071792},{"time":1785316920,"open":602835.2290071792,"high":603634.8249291434,"low":602632.750946332,"close":602703.098124228},{"time":1785316980,"open":602703.098124228,"high":603737.8071254959,"low":602503.0835548794,"close":602753.0538167399},{"time":1785317040,"open":602753.0538167399,"high":603728.4451076457,"low":602497.8295093012,"close":602662.2267103699},{"time":1785317100,"open":602662.2327941197,"high":603822.0713816062,"low":602662.2327941197,"close":602866.242962255},{"time":1785317160,"open":602866.242962255,"high":603812.7093636614,"low":602662.344488456,"close":602836.1084575069},{"time":1785317220,"open":602836.1084575069,"high":603625.4690047667,"low":602509.2549354372,"close":602663.0035307865},{"time":1785317280,"open":602663.0035307865,"high":603719.089184214,"low":602533.535701838,"close":602689.628733734},{"time":1785317340,"open":602689.628733734,"high":603709.7271662693,"low":602604.5755670053,"close":602693.4310816486},{"time":1785317400,"open":602816.8503884936,"high":603964.4496811258,"low":602789.795424118,"close":602990.9712133583},{"time":1785317460,"open":602990.9712133583,"high":604217.2759286861,"low":602884.1570459263,"close":603092.878033306},{"time":1785317520,"open":603092.878033306,"high":604217.2759286861,"low":603092.878033306,"close":603357.09717048},{"time":1785317580,"open":603357.09717048,"high":604067.452967169,"low":602972.455759005,"close":603126.3767412964},{"time":1785317640,"open":603126.3767412964,"high":604086.1808373586,"low":603011.2304577765,"close":603166.090909243},{"time":1785317700,"open":603166.0866584225,"high":603973.8093597078,"low":602878.1565196518,"close":603042.9071959382},{"time":1785317760,"open":603042.9071959382,"high":604095.5405150825,"low":602879.6140521358,"close":603146.8703777482},{"time":1785317820,"open":603146.8703777482,"high":604460.733981207,"low":603033.8787299313,"close":603383.8728260377},{"time":1785317880,"open":603383.8728260377,"high":604760.3799021296,"low":603371.3690105701,"close":603839.9315714794},{"time":1785317940,"open":603839.9315714794,"high":605266.0323936867,"low":603647.6909881444,"close":604081.1944150876},{"time":1785318000,"open":604144.4725793739,"high":606303.3859258135,"low":603915.9775923013,"close":604795.6858153575},{"time":1785318060,"open":604795.6858153575,"high":605732.1260552276,"low":604499.6768141417,"close":604822.694375994},{"time":1785318120,"open":604822.694375994,"high":605507.3680733577,"low":604368.4813822425,"close":604608.4303747696},{"time":1785318180,"open":604608.4303747696,"high":605460.5434938015,"low":604107.2578666819,"close":604499.9149015247},{"time":1785318240,"open":604499.9149015247,"high":605151.5012687304,"low":604083.2520064103,"close":604267.7839737749},{"time":1785318300,"open":604267.7995808338,"high":605085.962485542,"low":604056.5497451284,"close":604195.7132761677},{"time":1785318360,"open":604195.7132761677,"high":604908.0290786327,"low":603638.6883722779,"close":603899.4892985631},{"time":1785318420,"open":603899.4892985631,"high":604524.0675163547,"low":603382.3358428063,"close":603646.8279403948},{"time":1785318480,"open":603646.8279403948,"high":604598.9868455797,"low":603398.9083086554,"close":603655.1330137331},{"time":1785318540,"open":603655.1330137331,"high":604720.7307555702,"low":603655.1330137331,"close":603850.5390965343},{"time":1785318600,"open":603461.3683237368,"high":604340.3580405895,"low":603286.9496951064,"close":603468.9051041023},{"time":1785318660,"open":603468.9051041023,"high":604424.5879662927,"low":603236.351169222,"close":603451.8823035115},{"time":1785318720,"open":603451.8823035115,"high":604911.2497592452,"low":603282.5321763912,"close":603840.1388536864},{"time":1785318780,"open":603840.1388536864,"high":605238.8105814247,"low":603840.1388536864,"close":604192.8096963267},{"time":1785318840,"open":604192.8096963267,"high":605351.1171490292,"low":604119.388605386,"close":604418.0167812319},{"time":1785318900,"open":604418.0435701917,"high":605519.6038382188,"low":604349.6234469675,"close":604563.867572461},{"time":1785318960,"open":604563.867572461,"high":605613.1926487039,"low":604445.8364029076,"close":604698.5890373883},{"time":1785319020,"open":604698.5890373883,"high":606090.4955821777,"low":604404.9994500373,"close":604763.8910448888},{"time":1785319080,"open":604763.8910448888,"high":605865.8824370136,"low":604763.8910448888,"close":604941.8331708744},{"time":1785319140,"open":604941.8331708744,"high":605819.088031771,"low":604641.349921592,"close":604909.9193480938},{"time":1785319200,"open":605092.6518411039,"high":605908.4780864231,"low":604803.2995292174,"close":604934.3261634614},{"time":1785319260,"open":604934.3261634614,"high":605955.2866274206,"low":604865.457849715,"close":605061.6417784861},{"time":1785319320,"open":605061.6417784861,"high":605871.0312536253,"low":604705.5446064702,"close":604953.2952875944},{"time":1785319380,"open":604953.2952875944,"high":605693.1587978352,"low":604560.5314607461,"close":604744.8141584323},{"time":1785319440,"open":604744.8141584323,"high":605412.3075518509,"low":604454.718032208,"close":604660.5792631651},{"time":1785319500,"open":604660.5674634962,"high":605571.4447737979,"low":604480.0120816685,"close":604683.218260996},{"time":1785319560,"open":604683.218260996,"high":605599.5298978481,"low":604395.3333956491,"close":604632.6170518628},{"time":1785319620,"open":604632.6170518628,"high":605393.5723214789,"low":604229.4509953719,"close":604415.2395887132},{"time":1785319680,"open":604415.2395887132,"high":605533.9979417307,"low":604334.9414418066,"close":604537.9541032326},{"time":1785319740,"open":604537.9541032326,"high":605552.7213577643,"low":604296.81181199,"close":604446.6604909081},{"time":1785319800,"open":604233.1494101326,"high":605357.5363810285,"low":604113.8259561234,"close":604377.2338287946},{"time":1785319860,"open":604377.2338287946,"high":605048.7091432865,"low":604064.677639925,"close":604205.7362692724},{"time":1785319920,"open":604205.7362692724,"high":605039.3507421428,"low":604015.0737369654,"close":604139.2682444594},{"time":1785319980,"open":604139.2682444594,"high":605170.3683581545,"low":604099.6678276405,"close":604200.5433572371},{"time":1785320040,"open":604200.5433572371,"high":605329.4611775974,"low":604154.7380437832,"close":604363.661312712},{"time":1785320100,"open":604363.5931486153,"high":605469.7689058944,"low":604149.9394065677,"close":604481.5720310933},{"time":1785320160,"open":604481.5720310933,"high":605376.1849050124,"low":604270.6872769074,"close":604409.1905908464},{"time":1785320220,"open":604409.1905908464,"high":605329.3929045715,"low":604338.4516838554,"close":604495.2737742161},{"time":1785320280,"open":604495.2737742161,"high":605600.7865071291,"low":604365.5037140232,"close":604615.4257162556},{"time":1785320340,"open":604615.4257162556,"high":605516.5609063354,"low":604267.1920674121,"close":604577.9141608017},{"time":1785320400,"open":604850.9846831582,"high":605584.0775943275,"low":604555.1210093964,"close":604696.5654858274},{"time":1785320460,"open":604696.5654858274,"high":605546.6270862899,"low":604553.1069373196,"close":604644.1753868579},{"time":1785320520,"open":604644.1753868579,"high":605687.0664914307,"low":604577.25820928,"close":604717.5442325021},{"time":1785320580,"open":604717.5442325021,"high":605574.7149673181,"low":604568.81652538,"close":604721.7260094165},{"time":1785320640,"open":604721.7260094165,"high":605434.2755621772,"low":604415.4923520504,"close":604527.3774944958},{"time":1785320700,"open":604527.3739084555,"high":605452.997224665,"low":604257.6295787323,"close":604441.3930312082},{"time":1785320760,"open":604441.3930312082,"high":605265.7446855879,"low":604266.7535989694,"close":604345.7820869993},{"time":1785320820,"open":604345.7820869993,"high":605303.1951934034,"low":604271.3194757244,"close":604396.3377217393},{"time":1785320880,"open":604396.3377217393,"high":605172.1184160494,"low":604149.9003523577,"close":604237.0466283589},{"time":1785320940,"open":604237.0466283589,"high":605218.9315508187,"low":604205.3227948673,"close":604311.6577758032},{"time":1785321000,"open":604329.0151113528,"high":605189.5004661712,"low":604116.5570450408,"close":604308.7916315115},{"time":1785321060,"open":604308.7916315115,"high":605208.2262579148,"low":604027.7448621003,"close":604198.4722176328},{"time":1785321120,"open":604198.4722176328,"high":605217.5891537865,"low":604108.3668798533,"close":604371.5175833832},{"time":1785321180,"open":604371.5175833832,"high":605273.7665290175,"low":604225.6981206645,"close":604372.4523540712},{"time":1785321240,"open":604372.4523540712,"high":605208.2262579148,"low":604145.8399931993,"close":604286.3809745566},{"time":1785321300,"open":604286.384014534,"high":605152.0519270162,"low":604150.7838374479,"close":604230.4176955},{"time":1785321360,"open":604230.4176955,"high":605152.0519270162,"low":604211.501245763,"close":604280.9366875091},{"time":1785321420,"open":604280.9366875091,"high":605058.4229678272,"low":603974.2542928507,"close":604199.135668068},{"time":1785321480,"open":604199.135668068,"high":604983.5198004758,"low":603884.2892457105,"close":604048.5995246662},{"time":1785321540,"open":604048.5995246662,"high":604786.8989861787,"low":603748.4541920915,"close":603900.3244358536},{"time":1785321600,"open":603803.9117697866,"high":604699.706179648,"low":603671.2900149432,"close":603774.7264238023},{"time":1785321660,"open":603774.7264238023,"high":605055.4394226982,"low":603315.333254185,"close":604037.2763454566},{"time":1785321720,"open":604037.2763454566,"high":605579.6778861406,"low":604037.2763454566,"close":604521.7268021603},{"time":1785321780,"open":604521.7268021603,"high":605589.0392872735,"low":604399.8942521596,"close":604700.8215987303},{"time":1785321840,"open":604700.8215987303,"high":605607.7620895393,"low":604545.0067632417,"close":604750.3245546675},{"time":1785321900,"open":604750.3347565377,"high":605411.1828787668,"low":604328.0190148301,"close":604540.548379438},{"time":1785321960,"open":604540.548379438,"high":605252.0390568228,"low":604132.1747766635,"close":604349.277941303},{"time":1785322020,"open":604349.277941303,"high":605205.2320503687,"low":604113.5273334293,"close":604316.095600507},{"time":1785322080,"open":604316.095600507,"high":605214.5934516595,"low":604098.8459842985,"close":604309.1122749497},{"time":1785322140,"open":604309.1122749497,"high":605083.533833588,"low":603922.0729229564,"close":604113.0832880039},{"time":1785322200,"open":604057.5240516607,"high":604803.232378451,"low":603641.2419946009,"close":603871.4476155934},{"time":1785322260,"open":603871.4476155934,"high":604709.6269750617,"low":603048.6741955654,"close":603503.1584589067},{"time":1785322320,"open":603503.1584589067,"high":604026.3075303205,"low":602444.5808221241,"close":602842.6174284678},{"time":1785322380,"open":602842.6174284678,"high":603567.6410537133,"low":602374.102589901,"close":602573.3152307507},{"time":1785322440,"open":602573.3152307507,"high":603492.7567310019,"low":602210.485669775,"close":602433.286433375},{"time":1785322500,"open":602433.279087136,"high":603502.1099120682,"low":602137.530436586,"close":602454.3926504761},{"time":1785322560,"open":602454.3926504761,"high":603474.0282913939,"low":602100.697971329,"close":602407.0937711456},{"time":1785322620,"open":602407.0937711456,"high":603633.157475215,"low":602407.0937711456,"close":602641.1381897926},{"time":1785322680,"open":602641.1381897926,"high":603633.157475215,"low":602302.5844001877,"close":602675.206978322},{"time":1785322740,"open":602675.206978322,"high":603698.6812567885,"low":602554.2640800952,"close":602776.6263437363},{"time":1785322800,"open":602939.4775525179,"high":604058.4060277791,"low":602766.6645861672,"close":602993.6750667567},{"time":1785322860,"open":602993.6750667567,"high":604189.488995839,"low":602938.5775263988,"close":603226.8512770749},{"time":1785322920,"open":603226.8512770749,"high":604198.8520649862,"low":602774.61774031,"close":603066.1673840297},{"time":1785322980,"open":603066.1673840297,"high":604180.1259266919,"low":602812.859738638,"close":603193.3995313045},{"time":1785323040,"open":603193.3995313045,"high":604049.042958632,"low":602708.615906107,"close":603061.9096838695},{"time":1785323100,"open":603061.8970679721,"high":603814.9535983024,"low":602675.7562968683,"close":602917.0577717368},{"time":1785323160,"open":602917.0577717368,"high":603824.3166672537,"low":602469.1313821783,"close":602784.3326448216},{"time":1785323220,"open":602784.3326448216,"high":604020.9411152303,"low":602703.9127770457,"close":602967.157926848},{"time":1785323280,"open":602967.157926848,"high":604142.6610115968,"low":602851.0927548895,"close":603112.801389827},{"time":1785323340,"open":603112.801389827,"high":604114.571804743,"low":602763.8486913119,"close":603089.2606876474},{"time":1785323400,"open":603032.499460735,"high":603520.8787748079,"low":602938.126397788,"close":603152.2547261314},{"time":1785323460,"open":603152.2547261314,"high":604010.9031395416,"low":602931.1353568753,"close":603100.5316730962},{"time":1785323520,"open":603100.5316730962,"high":604113.887204495,"low":602877.4536812638,"close":603148.3985629544},{"time":1785323580,"open":603148.3985629544,"high":604291.7687712327,"low":603079.6506729617,"close":603369.3702196241},{"time":1785323640,"open":603369.3702196241,"high":604422.8393993552,"low":603298.4406538184,"close":603546.1026377314},{"time":1785323700,"open":603546.1249707354,"high":604479.0348932181,"low":603166.3036990998,"close":603422.436086905},{"time":1785323760,"open":603422.436086905,"high":604479.0348932181,"low":603213.8365447371,"close":603444.5441736857},{"time":1785323820,"open":603444.5441736857,"high":604160.7204988562,"low":603115.9032328721,"close":603288.9425730677},{"time":1785323880,"open":603288.9425730677,"high":604291.7911318287,"low":602898.395763431,"close":603157.753274028},{"time":1785323940,"open":603157.753274028,"high":604095.1851823699,"low":602832.2643230953,"close":603144.5235172984},{"time":1785324000,"open":603315.7630090084,"high":604688.1126520665,"low":603012.9442415979,"close":603399.1427802221},{"time":1785324060,"open":603399.1427802221,"high":604987.7877272541,"low":603399.1427802221,"close":603964.4787898936},{"time":1785324120,"open":603964.4787898936,"high":605062.706496051,"low":603418.8679871853,"close":604018.0568268616},{"time":1785324180,"open":604018.0568268616,"high":604538.2751144727,"low":603316.934555606,"close":603590.3658424985},{"time":1785324240,"open":603590.3658424985,"high":604500.8157300742,"low":603422.9696703677,"close":603637.6930815314},{"time":1785324300,"open":603637.6727675241,"high":604416.5117749603,"low":603240.9182589076,"close":603481.263134419},{"time":1785324360,"open":603481.263134419,"high":604360.3227002536,"low":603256.3851685551,"close":603499.2023508835},{"time":1785324420,"open":603499.2023508835,"high":604453.9711580982,"low":603419.2602489684,"close":603603.3960842077},{"time":1785324480,"open":603603.3960842077,"high":604482.0656954516,"low":603315.2405275067,"close":603596.7092835117},{"time":1785324540,"open":603596.7092835117,"high":604416.5117749603,"low":603176.9439169816,"close":603750.5590769952},{"time":1785324600,"open":603602.5461920613,"high":604184.0726784801,"low":602771.8142281341,"close":603416.1676654392},{"time":1785324660,"open":603416.1676654392,"high":604221.5228782371,"low":602828.1465462089,"close":603141.6314664906},{"time":1785324720,"open":603141.6314664906,"high":604193.4352284194,"low":602558.5871825799,"close":602896.5864423686},{"time":1785324780,"open":602896.5864423686,"high":603659.7698818832,"low":602397.1018081075,"close":602629.2155633055},{"time":1785324840,"open":602629.2155633055,"high":603612.957132187,"low":602320.2321083121,"close":602610.2156025067},{"time":1785324900,"open":602610.2058161659,"high":603547.4094810515,"low":602259.9567804971,"close":602526.0439184232},{"time":1785324960,"open":602526.0439184232,"high":602678.0756450428,"low":602217.4335558517,"close":602483.0832682749},{"time":1785325020,"open":602483.0832682749,"high":603416.333784031,"low":602259.9285489823,"close":602473.4509529945},{"time":1785325080,"open":602473.4509529945,"high":603472.509082754,"low":602223.7247426095,"close":602503.8088548325},{"time":1785325140,"open":602503.8088548325,"high":603519.32183169,"low":602217.9121528431,"close":602493.8024287767},{"time":1785325200,"open":602701.2315777238,"high":603858.2248751766,"low":602455.7433127898,"close":602815.5899521835},{"time":1785325260,"open":602815.5899521835,"high":603811.3960093467,"low":602403.5510503069,"close":602770.3249588581},{"time":1785325320,"open":602770.3249588581,"high":603745.8355971851,"low":602430.8571838189,"close":602721.130487474},{"time":1785325380,"open":602721.130487474,"high":603549.1543606999,"low":602612.4536237296,"close":602667.6300053254},{"time":1785325440,"open":602667.6300053254,"high":602826.1166722879,"low":602584.8569894616,"close":602655.173421897},{"time":1785325500,"open":602655.1702722568,"high":603605.3458450896,"low":602445.3393533471,"close":602653.3637841202},{"time":1785325560,"open":602653.3637841202,"high":603773.9297611958,"low":602480.8851627265,"close":602796.7905263356},{"time":1785325620,"open":602796.7905263356,"high":604054.9029547061,"low":602680.877733724,"close":602957.246690658},{"time":1785325680,"open":602957.246690658,"high":604176.6580052272,"low":602782.4492398095,"close":603175.6937974566},{"time":1785325740,"open":603175.6937974566,"high":603399.2988365154,"low":603158.4958798243,"close":603215.6802815702},{"time":1785325800,"open":603073.1924559867,"high":604033.9431835116,"low":602851.4675889398,"close":603097.0104718588},{"time":1785325860,"open":603097.0104718588,"high":604090.1245482685,"low":602778.1958428777,"close":603084.6310839077},{"time":1785325920,"open":603084.6310839077,"high":604211.850838575,"low":602869.2299756574,"close":603190.1431403095},{"time":1785325980,"open":603190.1431403095,"high":603949.6711363763,"low":602655.5750364971,"close":602818.9262331064},{"time":1785326040,"open":602818.9262331064,"high":603874.7626500338,"low":602664.7777556673,"close":602869.2731243419},{"time":1785326100,"open":602869.2956971423,"high":603968.4208719161,"low":602692.3454143709,"close":602945.0203763609},{"time":1785326160,"open":602945.0203763609,"high":603987.1479942029,"low":602945.0203763609,"close":603049.3272695391},{"time":1785326220,"open":603049.3272695391,"high":604090.1471667804,"low":602879.2883719922,"close":603099.4122534544},{"time":1785326280,"open":603099.4122534544,"high":604090.1471667804,"low":602931.8248025255,"close":603093.1144128082},{"time":1785326340,"open":603093.1144128082,"high":604239.9641450748,"low":603022.6389290312,"close":603220.5679285646},{"time":1785326400,"open":603163.2782715607,"high":604098.3136262484,"low":602818.609211054,"close":603116.7939934154},{"time":1785326460,"open":603116.7939934154,"high":604154.4896573968,"low":602781.0330569758,"close":602986.7425048032},{"time":1785326520,"open":602986.7425048032,"high":604079.5882825322,"low":602879.1930885665,"close":603089.5040438962},{"time":1785326580,"open":603089.5040438962,"high":603817.4334705063,"low":602572.4709015014,"close":602817.5584430363},{"time":1785326640,"open":602817.5584430363,"high":603826.7961423644,"low":602597.4333625266,"close":602839.3819912614},{"time":1785326700,"open":602839.381479137,"high":603826.7956294011,"low":602705.3647544644,"close":602832.0087572064},{"time":1785326760,"open":602832.0087572064,"high":603892.3343323519,"low":602734.5513049668,"close":602959.0833132358},{"time":1785326820,"open":602959.0833132358,"high":603705.0808953496,"low":602559.5430422178,"close":602762.4962326259},{"time":1785326880,"open":602762.4962326259,"high":603611.4541768485,"low":602384.0892629724,"close":602640.4535038604},{"time":1785326940,"open":602640.4535038604,"high":603545.9154738977,"low":602398.9780112728,"close":602569.515003356},{"time":1785327000,"open":602437.6037437604,"high":603469.9541993389,"low":602191.0279991431,"close":602427.6576609361},{"time":1785327060,"open":602427.6576609361,"high":603498.0360660128,"low":602104.7559984106,"close":602394.138566672},{"time":1785327120,"open":602394.138566672,"high":603554.1997993606,"low":602184.1612586331,"close":602489.081289699},{"time":1785327180,"open":602489.081289699,"high":603778.8547327516,"low":602306.3556616972,"close":602681.9809357476},{"time":1785327240,"open":602681.9809357476,"high":603891.1821994471,"low":602422.0368114451,"close":602784.4590564803},{"time":1785327300,"open":602784.4318540605,"high":603563.5331840062,"low":601814.8149625474,"close":602288.6606881437},{"time":1785327360,"open":602288.6606881437,"high":603020.6171194786,"low":601225.4176302181,"close":601762.1005958603},{"time":1785327420,"open":601762.1005958603,"high":602458.9798113467,"low":601086.8121680507,"close":601394.6474468831},{"time":1785327480,"open":601394.6474468831,"high":602449.6191895445,"low":600843.0398618202,"close":601179.9524312697},{"time":1785327540,"open":601179.9524312697,"high":602580.6678947753,"low":601179.9524312697,"close":601505.5560101132},{"time":1785327600,"open":601454.9269002333,"high":602492.5089563853,"low":601091.061889415,"close":601421.2918243706},{"time":1785327660,"open":601421.2918243706,"high":602614.1867972496,"low":601326.5617686225,"close":601561.217531089},{"time":1785327720,"open":601561.217531089,"high":602464.4294546474,"low":601177.4021753052,"close":601369.4470594819},{"time":1785327780,"open":601369.4470594819,"high":602726.5048042012,"low":601338.8474509805,"close":601645.1386186318},{"time":1785327840,"open":601645.1386186318,"high":602829.4629772402,"low":601477.288107301,"close":601737.1395135134},{"time":1785327900,"open":601737.1597565049,"high":602689.0857435658,"low":601438.6076061116,"close":601656.6956864595},{"time":1785327960,"open":601656.6956864595,"high":602623.5669039732,"low":601489.5716395152,"close":601684.3444883378},{"time":1785328020,"open":601684.3444883378,"high":602857.562759661,"low":601536.8980183131,"close":601729.1114374003},{"time":1785328080,"open":601729.1114374003,"high":602661.0062408833,"low":601471.2046010437,"close":601632.822859375},{"time":1785328140,"open":601632.822859375,"high":602698.4455777933,"low":601446.4335359214,"close":601644.9673409526},{"time":1785328200,"open":601593.8990870075,"high":601593.8990870075,"low":600828.2543267722,"close":601133.3935877131}]},"pricing":{"TJS":"derived"},"outliers_excluded":0,"wicks_clipped":0}