{"as_of":"2026-10-10T10:15:10.760325+00:00","base":"BTC","window_minutes":1440,"series":{"TND":[{"time":1791540900,"open":275710.26323045127,"high":276067.6757188498,"low":275529.30980327795,"close":275710.26323045127},{"time":1791540960,"open":275710.26323045127,"high":275967.59559859504,"low":275485.7636332104,"close":275623.1078266311},{"time":1791541020,"open":275623.1078266311,"high":275960.923590578,"low":275480.66137771,"close":275619.9971624952},{"time":1791541080,"open":275619.9971624952,"high":275934.2355585101,"low":275443.5660286789,"close":275524.12891878054},{"time":1791541140,"open":275524.12891878054,"high":275857.50746631477,"low":275378.2671348647,"close":275501.11786273954},{"time":1791541200,"open":275501.11416837247,"high":275837.48774338607,"low":275356.95909122523,"close":275480.1836315508},{"time":1791541260,"open":275480.1836315508,"high":275844.15975131356,"low":275314.58758839074,"close":275469.1001123147},{"time":1791541320,"open":275469.1001123147,"high":275790.7836878935,"low":275305.34922111063,"close":275442.1193346748},{"time":1791541380,"open":275442.1193346748,"high":276435.3150470304,"low":275304.8736596255,"close":275454.3603101402},{"time":1791541440,"open":275454.3603101402,"high":275814.13571563974,"low":275418.52714200347,"close":275495.20869862626},{"time":1791541500,"open":275495.2110310635,"high":275817.4740547692,"low":275307.71655633266,"close":275460.9361448351},{"time":1791541560,"open":275460.9361448351,"high":275974.2662423933,"low":275303.7733023906,"close":275568.78010539996},{"time":1791541620,"open":275568.78010539996,"high":275964.25823041727,"low":275440.5001313868,"close":275599.1494888536},{"time":1791541680,"open":275599.1494888536,"high":275867.5141146492,"low":275366.8968775478,"close":275495.01199317246},{"time":1791541740,"open":275495.01199317246,"high":275844.1620867052,"low":275366.5820120938,"close":275498.7506676751},{"time":1791541800,"open":275498.743573562,"high":275960.91512041126,"low":275365.8888781911,"close":275578.1716860851},{"time":1791541860,"open":275578.1716860851,"high":275937.56309306854,"low":275377.5398054564,"close":275557.4689664078},{"time":1791541920,"open":275557.4689664078,"high":275774.0989016696,"low":275313.6710638482,"close":275439.40649061505},{"time":1791541980,"open":275439.40649061505,"high":275730.73085089034,"low":275100.0555837281,"close":275312.8442768578},{"time":1791542040,"open":275312.8442768578,"high":275762.3884226162,"low":274934.8295753015,"close":275155.3221011473},{"time":1791542100,"open":275386.0218760343,"high":275959.53005441313,"low":275099.3772106506,"close":275249.92007346544},{"time":1791542160,"open":275249.92007346544,"high":275941.132828236,"low":275090.4461779905,"close":275234.5746809025},{"time":1791542220,"open":275234.5746809025,"high":275641.3881794011,"low":275176.5595508232,"close":275291.9704341257},{"time":1791542280,"open":275291.9704341257,"high":275949.34707400337,"low":275026.84912293236,"close":275211.223491528},{"time":1791542340,"open":275211.223491528,"high":275467.7705311662,"low":274977.4498106945,"close":275119.9418126131},{"time":1791542400,"open":275119.93944009027,"high":275534.5441736199,"low":274980.18069344,"close":275143.79983818746},{"time":1791542460,"open":275143.79983818746,"high":275746.0695369088,"low":274782.0452270479,"close":275011.3874056768},{"time":1791542520,"open":275011.3874056768,"high":275747.8061815695,"low":274842.96416533366,"close":274986.4943102471},{"time":1791542580,"open":274986.4943102471,"high":275749.7676443652,"low":274765.81210715335,"close":274967.72220633883},{"time":1791542640,"open":274967.72220633883,"high":275384.2981331738,"low":274784.5928830783,"close":274955.16716444667},{"time":1791542700,"open":273096.58819706505,"high":273662.100170112,"low":272994.02190031525,"close":273232.631840564},{"time":1791542760,"open":273232.631840564,"high":273824.5955399326,"low":273158.0680474943,"close":273379.2387015639},{"time":1791542820,"open":273379.2387015639,"high":274233.512949166,"low":273328.4627669509,"close":273514.7406048862},{"time":1791542880,"open":273514.7406048862,"high":273934.03119715874,"low":273312.1332064287,"close":273524.0204907575},{"time":1791542940,"open":273524.0204907575,"high":273771.5358273381,"low":273082.71878617833,"close":273295.82706354774},{"time":1791543000,"open":273295.82392304234,"high":273529.4477454358,"low":272958.8811246043,"close":273107.0386499354},{"time":1791543060,"open":273107.0386499354,"high":273695.25934538816,"low":272982.5176901427,"close":273214.60063195426},{"time":1791543120,"open":273214.60063195426,"high":273688.62688139005,"low":273072.5946795621,"close":273252.17692282423},{"time":1791543180,"open":273252.17692282423,"high":273665.4132573967,"low":273095.5760420748,"close":273282.0731691328},{"time":1791543240,"open":273282.0731691328,"high":273655.4645613996,"low":273176.4138872907,"close":273240.78621538857},{"time":1791543300,"open":273240.79233768885,"high":273735.0602627517,"low":273178.58700322924,"close":273311.5124392736},{"time":1791543360,"open":273311.5124392736,"high":273874.3420098325,"low":273243.24034659343,"close":273457.5122832157},{"time":1791543420,"open":273457.5122832157,"high":273967.19650788634,"low":273399.3685792611,"close":273596.68375701946},{"time":1791543480,"open":273596.68375701946,"high":273990.4101323998,"low":273448.5138620192,"close":273584.25777786947},{"time":1791543540,"open":273584.25777786947,"high":273950.6153475196,"low":273437.5654314677,"close":273569.6915277318},{"time":1791543600,"open":275289.20458089723,"high":275695.8822174503,"low":275022.6199602305,"close":275221.5368616165},{"time":1791543660,"open":275221.5368616165,"high":275719.24175041635,"low":274975.0115651216,"close":275252.35927715106},{"time":1791543720,"open":275252.35927715106,"high":275602.4440855861,"low":275043.08716536086,"close":275212.6630070411},{"time":1791543780,"open":275212.6630070411,"high":275525.691334412,"low":274956.1355867498,"close":275104.97939051647},{"time":1791543840,"open":275104.97939051647,"high":275502.331801446,"low":274949.44789511006,"close":275099.92308841203},{"time":1791543900,"open":276147.95234521426,"high":276588.7417678883,"low":275966.9255618463,"close":276155.7031946011},{"time":1791543960,"open":276155.7031946011,"high":276628.9392378978,"low":276093.7022559551,"close":276204.35025422},{"time":1791544020,"open":276204.35025422,"high":276679.1860754097,"low":276129.96293202316,"close":276265.4059815788},{"time":1791544080,"open":276265.4059815788,"high":276682.53586457716,"low":276154.2174085608,"close":276283.2017265923},{"time":1791544140,"open":276283.2017265923,"high":276652.38776207005,"low":276046.6314638665,"close":276212.8202479617},{"time":1791544200,"open":276212.8166137781,"high":276458.09635294665,"low":275855.391274934,"close":276057.7868251793},{"time":1791544260,"open":276057.7868251793,"high":276441.34740732977,"low":275868.89394201786,"close":276020.8574026245},{"time":1791544320,"open":276020.8574026245,"high":277438.0219710648,"low":275951.35303483147,"close":276074.367553784},{"time":1791544380,"open":276074.367553784,"high":276461.44614207005,"low":275960.1729426837,"close":276099.4209126301},{"time":1791544440,"open":276099.4209126301,"high":276518.3925571676,"low":275966.8240752065,"close":276105.2668525824},{"time":1791544500,"open":276364.5709436015,"high":276761.31995955843,"low":276206.44618909166,"close":276367.0075956333},{"time":1791544560,"open":276367.0075956333,"high":276925.61377827136,"low":276198.7024763501,"close":276323.3636667255},{"time":1791544620,"open":276323.3636667255,"high":276955.7901939533,"low":276323.3636667255,"close":276589.95866521465},{"time":1791544680,"open":276589.95866521465,"high":276942.3784536502,"low":276371.376633952,"close":276511.7193714156},{"time":1791544740,"open":276511.7193714156,"high":276989.31954471103,"low":276383.5877971119,"close":276584.28585531504},{"time":1791544800,"open":276584.2638274639,"high":276979.23868017585,"low":276417.12182118674,"close":276565.1405513999},{"time":1791544860,"open":276565.1405513999,"high":276858.5330270613,"low":276281.31549206964,"close":276362.46362624835},{"time":1791544920,"open":276362.46362624835,"high":276825.00367897394,"low":276223.1107849967,"close":276375.0112908621},{"time":1791544980,"open":276375.0112908621,"high":276848.4742226351,"low":276355.0487625838,"close":276469.2589882606},{"time":1791545040,"open":276469.2589882606,"high":276915.53291880985,"low":276341.03150534316,"close":276475.8647059659},{"time":1791545100,"open":275172.0628947509,"high":275576.2864943611,"low":275042.35059496795,"close":275191.6408450729},{"time":1791545160,"open":275191.6408450729,"high":275502.86978668877,"low":275000.8132788202,"close":275104.88930947887},{"time":1791545220,"open":275104.88930947887,"high":275539.5781405249,"low":274999.22528421367,"close":275123.51693529205},{"time":1791545280,"open":275123.51693529205,"high":275623.00621742534,"low":275039.5584262184,"close":275230.4455395952},{"time":1791545340,"open":275230.4455395952,"high":275729.7941558579,"low":275114.58672685584,"close":275334.2653479149},{"time":1791545400,"open":275334.2533552162,"high":275743.1306376538,"low":275261.0003280491,"close":275394.79994902934},{"time":1791545460,"open":275394.79994902934,"high":276301.1311899487,"low":275255.961327531,"close":275506.8794570812},{"time":1791545520,"open":275506.8794570812,"high":276680.86218116974,"low":275506.8794570812,"close":276022.05279371183},{"time":1791545580,"open":276022.05279371183,"high":276717.26275202795,"low":275619.53912554146,"close":275993.6603924173},{"time":1791545640,"open":275993.6603924173,"high":276680.86218116974,"low":275943.3822843726,"close":276249.99428275763},{"time":1791545700,"open":273944.8756499418,"high":274246.39572587924,"low":273655.50953658024,"close":273861.20103384176},{"time":1791545760,"open":273861.20103384176,"high":274286.10704874713,"low":273635.26416417427,"close":273812.22316136956},{"time":1791545820,"open":273812.22316136956,"high":274877.19434721087,"low":273759.0625241514,"close":274111.1760629003},{"time":1791545880,"open":274111.1760629003,"high":274719.62232338864,"low":274084.05988464697,"close":274342.30159247573},{"time":1791545940,"open":274342.30159247573,"high":274954.5809836905,"low":274193.41251101915,"close":274448.21169478993},{"time":1791546000,"open":274448.2109827979,"high":275243.6600833306,"low":274311.41305584426,"close":274506.80734889186},{"time":1791546060,"open":274506.80734889186,"high":274792.4257024281,"low":273971.6516746805,"close":274244.0719867608},{"time":1791546120,"open":274244.0719867608,"high":274756.0236565603,"low":273953.48194777564,"close":274274.90711994475},{"time":1791546180,"open":274274.90711994475,"high":274799.04425622226,"low":274223.7537655327,"close":274377.282965746},{"time":1791546240,"open":274377.282965746,"high":274779.1885948398,"low":274245.122232973,"close":274392.7275317837},{"time":1791546300,"open":270688.37788605894,"high":271389.57201957423,"low":270575.7052025269,"close":270826.3002157085},{"time":1791546360,"open":270826.3002157085,"high":272705.186799584,"low":270826.3002157085,"close":271824.02410092665},{"time":1791546420,"open":271824.02410092665,"high":272972.4425039486,"low":271824.02410092665,"close":272237.8031810345},{"time":1791546480,"open":272237.8031810345,"high":272672.5407887621,"low":271833.7756044937,"close":272111.8937187405},{"time":1791546540,"open":272111.8937187405,"high":272346.0806805432,"low":271570.56759029697,"close":271814.2556146213},{"time":1791546600,"open":271814.2404854109,"high":272071.839046091,"low":271366.3682194089,"close":271569.4348540214},{"time":1791546660,"open":271569.4348540214,"high":272284.0381046223,"low":271372.95212999044,"close":271784.9316035535},{"time":1791546720,"open":271784.9316035535,"high":272257.9212974184,"low":271460.70897180744,"close":271727.58565561124},{"time":1791546780,"open":271727.58565561124,"high":271898.8151983655,"low":271327.79106802185,"close":271481.6134227338},{"time":1791546840,"open":271481.6134227338,"high":271882.4921938631,"low":271284.3262974955,"close":271436.8943241746},{"time":1791546900,"open":271908.0021425631,"high":272387.07606475847,"low":271798.55442243937,"close":271983.5389133237},{"time":1791546960,"open":271983.5389133237,"high":272390.3463317237,"low":271826.13814208243,"close":271986.18446698727},{"time":1791547020,"open":271986.18446698727,"high":272380.5355308281,"low":271809.4544522766,"close":271950.206166196},{"time":1791547080,"open":271950.206166196,"high":272226.83298346406,"low":271721.83011807065,"close":271811.9182790341},{"time":1791547140,"open":271811.9182790341,"high":272338.0220602806,"low":271763.01669215877,"close":271886.14733131265},{"time":1791547200,"open":271886.1397493339,"high":272328.2036650787,"low":271638.696698012,"close":271851.10008576675},{"time":1791547260,"open":271851.10008576675,"high":272478.63594128244,"low":271803.121428367,"close":272037.26870350476},{"time":1791547320,"open":272037.26870350476,"high":272747.6338819218,"low":271876.1302313522,"close":272038.2109206418},{"time":1791547380,"open":272038.2109206418,"high":272419.77113755053,"low":271856.64438597125,"close":271978.9494177272},{"time":1791547440,"open":271978.9494177272,"high":272609.44661624223,"low":271934.3828575662,"close":272209.4227906635},{"time":1791547500,"open":272195.69293671014,"high":272615.3171972177,"low":271918.0607682166,"close":272149.37096226006},{"time":1791547560,"open":272149.37096226006,"high":272579.3460760272,"low":271949.91165279655,"close":272142.4445465191},{"time":1791547620,"open":272142.4445465191,"high":272612.0470952913,"low":272066.2044419309,"close":272207.8947837646},{"time":1791547680,"open":272207.8947837646,"high":273148.7300970135,"low":272120.15532133944,"close":272404.20239376905},{"time":1791547740,"open":272404.20239376905,"high":272785.3624973911,"low":272099.9739035323,"close":272362.2533972213},{"time":1791547800,"open":272362.2597708419,"high":272804.98949293065,"low":272088.4357644759,"close":272339.0627560985},{"time":1791547860,"open":272339.0627560985,"high":272683.995718822,"low":272050.1954096961,"close":272207.4715659865},{"time":1791547920,"open":272207.4715659865,"high":272553.19163870456,"low":272020.62596289266,"close":272170.16298089735},{"time":1791547980,"open":272170.16298089735,"high":272572.8122507222,"low":272039.1765935257,"close":272171.15137310355},{"time":1791548040,"open":272171.15137310355,"high":272527.0308226811,"low":272007.3649716082,"close":272142.1063095623},{"time":1791548100,"open":275744.84374867944,"high":276244.20603348216,"low":275602.5855300666,"close":275800.62202029943},{"time":1791548160,"open":275800.62202029943,"high":276177.93817232165,"low":275457.35410310305,"close":275615.3246943442},{"time":1791548220,"open":275615.3246943442,"high":276015.58191247855,"low":275445.85273174866,"close":275600.6044736886},{"time":1791548280,"open":275600.6044736886,"high":276005.6417333045,"low":275435.3721643917,"close":275553.8163477974},{"time":1791548340,"open":275553.8163477974,"high":276042.0890569427,"low":275384.91795251804,"close":275564.2567021775},{"time":1791548400,"open":275564.2418076995,"high":275916.1652072381,"low":275157.74488838826,"close":275423.03067002527},{"time":1791548460,"open":275423.03067002527,"high":275694.16788434976,"low":275133.6627010982,"close":275289.43642382487},{"time":1791548520,"open":275289.43642382487,"high":275707.42145586543,"low":275080.2141425042,"close":275246.6961653006},{"time":1791548580,"open":275246.6961653006,"high":275707.42145586543,"low":275038.2874239909,"close":275238.87243886903},{"time":1791548640,"open":275238.87243886903,"high":275680.91431283404,"low":275144.0837600502,"close":275294.8455663382},{"time":1791548700,"open":273920.29258018715,"high":274228.60614938784,"low":273568.63884934183,"close":273776.3764717777},{"time":1791548760,"open":273776.3764717777,"high":274106.622734974,"low":273566.62017183413,"close":273693.37533206155},{"time":1791548820,"open":273693.37533206155,"high":274156.0754705472,"low":273588.4755855369,"close":273746.1718454638},{"time":1791548880,"open":273746.1718454638,"high":274129.7006782415,"low":273554.58655335876,"close":273708.82309263106},{"time":1791548940,"open":273708.82309263106,"high":274100.0290368976,"low":273558.7707615401,"close":273739.5156571072},{"time":1791549000,"open":273739.5159187298,"high":274179.1536758575,"low":273568.59235963435,"close":273732.98770175496},{"time":1791549060,"open":273732.98770175496,"high":274070.35765749257,"low":273506.7715128081,"close":273636.74346010905},{"time":1791549120,"open":273636.74346010905,"high":274132.99778927845,"low":273530.01561318425,"close":273749.8154979095},{"time":1791549180,"open":273749.8154979095,"high":274347.292976967,"low":273639.1412638261,"close":273892.23912386294},{"time":1791549240,"open":273892.23912386294,"high":274357.1835240911,"low":273788.77797269245,"close":273952.91266612586},{"time":1791549300,"open":271626.15472506126,"high":271857.0119032335,"low":271322.27272903227,"close":271442.3245267797},{"time":1791549360,"open":271442.3245267797,"high":271899.50692709826,"low":271391.2020716427,"close":271534.15138341446},{"time":1791549420,"open":271534.15138341446,"high":272010.6477587448,"low":271405.7334325753,"close":271584.97885594354},{"time":1791549480,"open":271584.97885594354,"high":272030.26084668236,"low":271477.75744653685,"close":271641.71162995027},{"time":1791549540,"open":271641.71162995027,"high":272023.7231507032,"low":271454.296113484,"close":271600.52027329366},{"time":1791549600,"open":271600.5141569078,"high":271896.2319560633,"low":271294.63717538666,"close":271431.89190032386},{"time":1791549660,"open":271431.89190032386,"high":271843.9303894075,"low":271317.0872010768,"close":271486.0367457042},{"time":1791549720,"open":271486.0367457042,"high":271866.81232481945,"low":271352.664038566,"close":271503.5607011029},{"time":1791549780,"open":271503.5607011029,"high":271742.5961040119,"low":271089.4242318067,"close":271321.7799750087},{"time":1791549840,"open":271321.7799750087,"high":271575.8848602965,"low":271054.3898435287,"close":271202.9644871572},{"time":1791549900,"open":273622.6688517033,"high":274114.3469172407,"low":273509.86309858627,"close":273707.13363010815},{"time":1791549960,"open":273707.13363010815,"high":274295.7376298732,"low":273627.9746126043,"close":273867.6720091619},{"time":1791550020,"open":273867.6720091619,"high":274262.7575003037,"low":273713.5447332287,"close":273853.19376326364},{"time":1791550080,"open":273853.19376326364,"high":274229.7773707341,"low":273461.59403719817,"close":273689.8891658471},{"time":1791550140,"open":273689.8891658471,"high":274209.9892929924,"low":273513.0183410122,"close":273820.6779316012},{"time":1791550200,"open":273820.6862833442,"high":274229.785734955,"low":273536.58128549356,"close":273781.7069582883},{"time":1791550260,"open":273781.7069582883,"high":273949.4546250636,"low":273376.17901269725,"close":273545.72506888263},{"time":1791550320,"open":273545.72506888263,"high":273965.9446903513,"low":273311.95614984556,"close":273525.78956356295},{"time":1791550380,"open":273525.78956356295,"high":273909.87846837303,"low":273286.99689279776,"close":273446.80849148135},{"time":1791550440,"open":273446.80849148135,"high":273738.3817893806,"low":273217.172869464,"close":273345.7571842121},{"time":1791550500,"open":273113.6820818611,"high":273456.5451473553,"low":272891.7551752489,"close":273067.4876858666},{"time":1791550560,"open":273067.4876858666,"high":273505.9733421979,"low":272938.6150427762,"close":273118.3708209954},{"time":1791550620,"open":273118.3708209954,"high":273568.5823889986,"low":273041.41310605564,"close":273192.01318627945},{"time":1791550680,"open":273192.01318627945,"high":273611.4201578622,"low":273089.6071524103,"close":273247.30459531955},{"time":1791550740,"open":273247.30459531955,"high":273710.27654754743,"low":273147.9535437495,"close":273304.61357721937},{"time":1791550800,"open":273304.6266022117,"high":273934.364085838,"low":273201.9298108591,"close":273493.08833324665},{"time":1791550860,"open":273493.08833324665,"high":273894.8215280794,"low":273305.0302730795,"close":273474.23312947404},{"time":1791550920,"open":273474.23312947404,"high":273878.3454623467,"low":273337.0997357348,"close":273513.7985764147},{"time":1791550980,"open":273513.7985764147,"high":273838.80290458805,"low":273350.70144828386,"close":273487.6109144888},{"time":1791551040,"open":273487.6109144888,"high":273799.2603468295,"low":273304.93359516567,"close":273441.82472716155},{"time":1791551100,"open":275642.7383771251,"high":276096.0595807468,"low":275457.2419993694,"close":275665.3439175166},{"time":1791551160,"open":275665.3439175166,"high":276202.3551353389,"low":275625.3779276847,"close":275810.34645188594},{"time":1791551220,"open":275810.34645188594,"high":276365.120203308,"low":275760.57437990396,"close":275961.8268077152},{"time":1791551280,"open":275961.8268077152,"high":276302.0072177689,"low":275783.9740445454,"close":275936.72799932485},{"time":1791551340,"open":275936.72799932485,"high":276302.0072177689,"low":275716.99847534805,"close":275870.9937845163},{"time":1791551400,"open":275870.98933697474,"high":276129.27248985134,"low":275609.26675146667,"close":275767.72462030186},{"time":1791551460,"open":275767.72462030186,"high":275996.40304875333,"low":275482.9150287626,"close":275626.173720315},{"time":1791551520,"open":275626.173720315,"high":275989.7595766984,"low":275489.77719010774,"close":275625.05236895377},{"time":1791551580,"open":275625.05236895377,"high":275999.72478478076,"low":275482.72149638954,"close":275614.48959989985},{"time":1791551640,"open":275614.48959989985,"high":276003.04652080825,"low":275479.8342199071,"close":275614.74467904953},{"time":1791551700,"open":275614.7511742884,"high":275969.83566414064,"low":275454.57617606415,"close":275569.0096563267},{"time":1791551760,"open":275569.0096563267,"high":275936.6183030833,"low":275479.7117142543,"close":275600.03257505596},{"time":1791551820,"open":275600.03257505596,"high":275953.226983612,"low":275457.89492895815,"close":275587.9590033388},{"time":1791551880,"open":275587.9590033388,"high":276175.78330269596,"low":275493.6161358771,"close":275739.8673907754},{"time":1791551940,"open":275739.8673907754,"high":276205.67892764753,"low":275614.8174210283,"close":275715.94014402834},{"time":1791552000,"open":275715.94344370376,"high":276185.7518163111,"low":275660.1365574062,"close":275805.6036597719},{"time":1791552060,"open":275805.6036597719,"high":276152.53445485624,"low":275655.32081933686,"close":275776.49353183},{"time":1791552120,"open":275776.49353183,"high":276092.7432042375,"low":275615.6060144837,"close":275678.7209214093},{"time":1791552180,"open":275678.7209214093,"high":276125.96056569234,"low":275598.2095706476,"close":275730.08998834755},{"time":1791552240,"open":275730.08998834755,"high":276029.6302174733,"low":275451.43099367927,"close":275596.95528336626},{"time":1791552300,"open":274563.25059121655,"high":274928.11711443396,"low":274419.99601435737,"close":274497.3100438466},{"time":1791552360,"open":274497.3100438466,"high":274832.14808055834,"low":274215.6041973166,"close":274425.70053195476},{"time":1791552420,"open":274425.70053195476,"high":274772.58109401487,"low":274224.2289226931,"close":274384.2295225339},{"time":1791552480,"open":274384.2295225339,"high":274673.3027831091,"low":274093.46464913076,"close":274273.27232615347},{"time":1791552540,"open":274273.27232615347,"high":274663.37495201844,"low":274166.56751702016,"close":274305.13886404457},{"time":1791552600,"open":274305.1439831779,"high":274785.8233302395,"low":274190.5215032506,"close":274358.1126826249},{"time":1791552660,"open":274358.1126826249,"high":274947.9779077451,"low":274324.5747323618,"close":274508.455609838},{"time":1791552720,"open":274508.455609838,"high":274739.49345095217,"low":273760.35748117033,"close":274090.79901158425},{"time":1791552780,"open":274090.79901158425,"high":274365.5451395616,"low":273638.06884353096,"close":273839.9426448318},{"time":1791552840,"open":273839.9426448318,"high":274163.6792369525,"low":273447.349523865,"close":273682.0117033509},{"time":1791552900,"open":273965.08821183536,"high":274188.8633496257,"low":273283.48984578723,"close":273617.0064817032},{"time":1791552960,"open":273617.0064817032,"high":274225.3030492336,"low":273187.48822767194,"close":273659.7620184191},{"time":1791553020,"open":273659.7620184191,"high":273993.41405172885,"low":273053.5546115095,"close":273365.81125036685},{"time":1791553080,"open":273365.81125036685,"high":273923.8473524774,"low":273162.922032483,"close":273458.9024007861},{"time":1791553140,"open":273458.9024007861,"high":274122.60935033864,"low":273382.3238082684,"close":273601.25776170765},{"time":1791553200,"open":273601.2485621896,"high":274175.60333093826,"low":273101.02264303376,"close":273540.39354586654},{"time":1791553260,"open":273540.39354586654,"high":273778.0793485821,"low":273043.24100721086,"close":273338.9096996818},{"time":1791553320,"open":273338.9096996818,"high":273761.5158493172,"low":273036.175274433,"close":273331.5488543664},{"time":1791553380,"open":273331.5488543664,"high":273576.004657551,"low":272948.5922867949,"close":273118.57900675834},{"time":1791553440,"open":273118.57900675834,"high":273698.5745521108,"low":273097.36324042804,"close":273276.2724025715},{"time":1791553500,"open":273567.6409418531,"high":273957.23103337066,"low":273278.2538551904,"close":273496.54186832416},{"time":1791553560,"open":273496.54186832416,"high":273990.39335207315,"low":273345.39355800865,"close":273525.1232971486},{"time":1791553620,"open":273525.1232971486,"high":274073.2991488295,"low":273413.1512850597,"close":273640.0518001367},{"time":1791553680,"open":273640.0518001367,"high":274010.2907432947,"low":273413.19039475295,"close":273629.3227072142},{"time":1791553740,"open":273629.3227072142,"high":274232.47827860154,"low":273538.6508601148,"close":273823.35332791123},{"time":1791553800,"open":273823.3574600576,"high":274454.66995558166,"low":273746.77469640283,"close":273991.108587688},{"time":1791553860,"open":273991.108587688,"high":274484.5160428643,"low":273832.4528327364,"close":274076.2639141977},{"time":1791553920,"open":274076.2639141977,"high":274564.1056089514,"low":273929.57291273226,"close":274109.41821269493},{"time":1791553980,"open":274109.41821269493,"high":274454.66995558166,"low":273916.32565513597,"close":274099.2518399926},{"time":1791554040,"open":274099.2518399926,"high":274434.7725640599,"low":273784.2823598823,"close":273975.4610170993},{"time":1791554100,"open":273975.46618452866,"high":274315.39338876994,"low":273785.5840734324,"close":273943.8845704522},{"time":1791554160,"open":273943.8845704522,"high":274341.92324463266,"low":273860.2073868049,"close":273985.7642261833},{"time":1791554220,"open":273985.7642261833,"high":274375.0855644611,"low":273793.35098811856,"close":273972.21038799523},{"time":1791554280,"open":273972.21038799523,"high":274375.0855644611,"low":273744.1139694267,"close":273942.84688541054},{"time":1791554340,"open":273942.84688541054,"high":274142.9493256621,"low":273664.00965432497,"close":273777.74265226885},{"time":1791554400,"open":273777.74181680375,"high":274176.11080880975,"low":273343.27481154545,"close":273668.65782031463},{"time":1791554460,"open":273668.65782031463,"high":273907.4960190192,"low":273254.59213270247,"close":273476.8130535302},{"time":1791554520,"open":273476.8130535302,"high":274016.931674119,"low":273148.1786394131,"close":273422.98256666504},{"time":1791554580,"open":273422.98256666504,"high":274202.6406645915,"low":273422.98256666504,"close":273724.97988548013},{"time":1791554640,"open":273724.97988548013,"high":274331.9737115277,"low":273724.97988548013,"close":273935.1442312239},{"time":1791554700,"open":273935.1493569638,"high":274457.99566201435,"low":273888.1841690653,"close":274089.9017633684},{"time":1791554760,"open":274089.9017633684,"high":274630.43972782267,"low":273956.9105133172,"close":274178.98440151097},{"time":1791554820,"open":274178.98440151097,"high":274885.78959450027,"low":274178.98440151097,"close":274490.94798775064},{"time":1791554880,"open":274490.94798775064,"high":274812.8324897353,"low":274205.6251454828,"close":274429.6149441913},{"time":1791554940,"open":274429.6149441913,"high":274812.8324897353,"low":274303.20419981226,"close":274458.067717209},{"time":1791555000,"open":274458.0620743086,"high":274879.15147887263,"low":274258.8633248081,"close":274479.7175060594},{"time":1791555060,"open":274479.7175060594,"high":274845.9891592067,"low":273941.18802769255,"close":274228.3824851414},{"time":1791555120,"open":274228.3824851414,"high":274776.34828790824,"low":274146.0079278748,"close":274385.140719714},{"time":1791555180,"open":274385.140719714,"high":274941.751117043,"low":274255.69652459625,"close":274435.31965073984},{"time":1791555240,"open":274435.31965073984,"high":275216.823342748,"low":274252.70727511303,"close":274526.09393974295},{"time":1791555300,"open":274526.0897694466,"high":275448.91099937167,"low":274461.1244195433,"close":274713.25721881626},{"time":1791555360,"open":274713.25721881626,"high":275353.36846723186,"low":274713.25721881626,"close":274959.3852556634},{"time":1791555420,"open":274959.3852556634,"high":275724.8239206724,"low":274784.6286045605,"close":275078.7819785818},{"time":1791555480,"open":275078.7819785818,"high":275429.6418013048,"low":274835.12753699097,"close":275065.676326901},{"time":1791555540,"open":275065.676326901,"high":275539.07745453995,"low":275013.26816486334,"close":275208.2162070265},{"time":1791555600,"open":275208.21714519034,"high":275698.25752635265,"low":275136.7880463174,"close":275289.91117893416},{"time":1791555660,"open":275289.91117893416,"high":276085.6553185064,"low":275128.4996182324,"close":275482.5717577825},{"time":1791555720,"open":275482.5717577825,"high":276036.51318295975,"low":275327.2248683248,"close":275514.75754257303},{"time":1791555780,"open":275514.75754257303,"high":276096.2053576551,"low":275332.1004741682,"close":275692.6303087902},{"time":1791555840,"open":275692.6303087902,"high":275907.1801377865,"low":275435.84365688177,"close":275595.9880925255},{"time":1791555900,"open":275595.9931861899,"high":275807.69827753806,"low":275303.9755167713,"close":275447.95337277744},{"time":1791555960,"open":275447.95337277744,"high":275887.28784526954,"low":275280.6266018045,"close":275492.83939078887},{"time":1791556020,"open":275492.83939078887,"high":275774.53595764993,"low":275247.63952071726,"close":275397.0703331819},{"time":1791556080,"open":275397.0703331819,"high":279537.6965315946,"low":271235.7881742679,"close":275527.2241736406},{"time":1791556140,"open":275527.2241736406,"high":275857.44175737025,"low":275339.48194797605,"close":275512.75129737536},{"time":1791556200,"open":275512.73991876683,"high":276369.30018704466,"low":275411.86080129363,"close":275678.35873157537},{"time":1791556260,"open":275678.35873157537,"high":276252.06195489655,"low":275468.36210900056,"close":275695.09748756635},{"time":1791556320,"open":275695.09748756635,"high":276086.2503623039,"low":275530.21191262145,"close":275701.2521802669},{"time":1791556380,"open":275701.2521802669,"high":276019.92572526686,"low":275523.61569448747,"close":275681.16482243733},{"time":1791556440,"open":275681.16482243733,"high":276344.9164467484,"low":275605.47626336233,"close":275905.22393296787},{"time":1791556500,"open":275905.23062260024,"high":276411.24778568675,"low":275643.5155796585,"close":275864.1079698154},{"time":1791556560,"open":275864.1079698154,"high":276076.30836052867,"low":275398.61755792034,"close":275664.21718483645},{"time":1791556620,"open":275664.21718483645,"high":275910.4967639157,"low":275325.4363556769,"close":275518.59669005027},{"time":1791556680,"open":275518.59669005027,"high":275751.3176311673,"low":275156.6218700477,"close":275365.3392489052},{"time":1791556740,"open":275365.3392489052,"high":275588.82226648665,"low":275038.9910121182,"close":275202.4261076608},{"time":1791556800,"open":275202.4278358482,"high":275592.1402290535,"low":275052.3090570952,"close":275207.8839451308},{"time":1791556860,"open":275207.8839451308,"high":275665.09733202134,"low":274913.61790152936,"close":275227.5470792694},{"time":1791556920,"open":275227.5470792694,"high":275230.6709461674,"low":274687.60715149937,"close":274871.75961191097},{"time":1791556980,"open":274871.75961191097,"high":275237.30341007357,"low":274694.8769103225,"close":274842.65204369294},{"time":1791557040,"open":274842.65204369294,"high":275509.2344302264,"low":274787.9326707617,"close":275100.0799179368},{"time":1791557100,"open":275100.08856000274,"high":275648.5248315506,"low":274997.40062583215,"close":275223.75594270846},{"time":1791557160,"open":275223.75594270846,"high":275588.8326545199,"low":274956.95689335134,"close":275155.6774377245},{"time":1791557220,"open":275155.6774377245,"high":275482.7132286876,"low":274847.7735415878,"close":275054.22357309697},{"time":1791557280,"open":275054.22357309697,"high":275283.7393052519,"low":274661.69105664437,"close":274848.57184688613},{"time":1791557340,"open":274848.57184688613,"high":275151.0900229615,"low":274664.0130821812,"close":274799.8400207144},{"time":1791557400,"open":274799.82215049106,"high":275502.59270510665,"low":274716.36542331084,"close":275011.1899972267},{"time":1791557460,"open":275011.1899972267,"high":275532.4387916811,"low":274989.259455133,"close":275139.96351278725},{"time":1791557520,"open":275139.96351278725,"high":275476.0628503738,"low":274965.8665726963,"close":275109.5155244574},{"time":1791557580,"open":275109.5155244574,"high":275409.7382135417,"low":274931.7848250333,"close":275069.61975164455},{"time":1791557640,"open":275069.61975164455,"high":275426.3193727497,"low":274931.0654441014,"close":275065.48593808844},{"time":1791557700,"open":275065.5082166642,"high":275476.0851622037,"low":274940.4935939136,"close":275032.9566273317},{"time":1791557760,"open":275032.9566273317,"high":275572.2558933995,"low":275029.65341278416,"close":275188.6035323834},{"time":1791557820,"open":275188.6035323834,"high":275804.3921411135,"low":275188.6035323834,"close":275387.47058781545},{"time":1791557880,"open":275387.47058781545,"high":275698.2727135871,"low":275171.49917382613,"close":275315.6105281309},{"time":1791557940,"open":275315.6105281309,"high":275598.7857502811,"low":275084.3025950351,"close":275278.2643734182},{"time":1791558000,"open":275278.24469732033,"high":275442.9031532345,"low":274898.6189985187,"close":275044.35137537785},{"time":1791558060,"open":275044.35137537785,"high":275578.8686600343,"low":274972.94411897275,"close":275167.91389564663},{"time":1791558120,"open":275167.91389564663,"high":275532.44141381,"low":274878.7211680948,"close":275077.83328077843},{"time":1791558180,"open":275077.83328077843,"high":275509.2277906978,"low":274704.54479231057,"close":275042.466491759},{"time":1791558240,"open":275042.466491759,"high":275247.2454727178,"low":274705.17020037683,"close":274868.5620736039},{"time":1791558300,"open":274189.74984218954,"high":274689.8956085188,"low":274032.7549147227,"close":274242.317242379},{"time":1791558360,"open":274242.317242379,"high":274451.7165740665,"low":273973.2293382971,"close":274082.9762928243},{"time":1791558420,"open":274082.9762928243,"high":274349.16726756626,"low":273893.428993772,"close":273987.82330351666},{"time":1791558480,"open":273987.82330351666,"high":274256.54208750144,"low":273671.5662082738,"close":273883.74785962794},{"time":1791558540,"open":273883.74785962794,"high":274236.6938346304,"low":273674.94646198116,"close":273822.1357724252},{"time":1791558600,"open":273822.1253843884,"high":275230.7035600484,"low":273728.62103809556,"close":273939.92561747355},{"time":1791558660,"open":273939.92561747355,"high":274488.09462436155,"low":273907.94452314824,"close":274030.73363420105},{"time":1791558720,"open":274030.73363420105,"high":274418.62574194843,"low":273921.4035035811,"close":274082.15175856935},{"time":1791558780,"open":274082.15175856935,"high":274332.61664943694,"low":273818.02225852513,"close":273966.4830404948},{"time":1791558840,"open":273966.4830404948,"high":274216.8351787484,"low":273746.1531574442,"close":273846.53731860546},{"time":1791558900,"open":273645.2153051054,"high":274054.9082565406,"low":273525.68968482915,"close":273703.35795053316},{"time":1791558960,"open":273703.35795053316,"high":274068.13069681067,"low":273637.0367715784,"close":273749.6571458835},{"time":1791559020,"open":273749.6571458835,"high":274316.0514518735,"low":273661.26349620754,"close":273861.06600771873},{"time":1791559080,"open":273861.06600771873,"high":274395.3860934936,"low":273825.249956896,"close":273981.0788795339},{"time":1791559140,"open":273981.0788795339,"high":274299.523401536,"low":273784.760005547,"close":273945.503340032},{"time":1791559200,"open":273945.4867294926,"high":274114.3926169748,"low":273701.633603999,"close":273795.2738821046},{"time":1791559260,"open":273795.2738821046,"high":274345.7853076697,"low":273715.30655901966,"close":273935.65153254627},{"time":1791559320,"open":273935.65153254627,"high":274299.5067695307,"low":273788.2785405236,"close":273938.10713893897},{"time":1791559380,"open":273938.10713893897,"high":274124.309446576,"low":273652.03681719385,"close":273784.06070887635},{"time":1791559440,"open":273784.06070887635,"high":274203.64408338565,"low":273713.7658023884,"close":273861.74648993474},{"time":1791559500,"open":274371.27586073417,"high":274776.733007962,"low":274301.7080063097,"close":274397.3647937672},{"time":1791559560,"open":274397.3647937672,"high":274690.62724614196,"low":274278.90552151785,"close":274364.42275489523},{"time":1791559620,"open":274364.42275489523,"high":274687.315486072,"low":274244.0288472041,"close":274330.8281626048},{"time":1791559680,"open":274330.8281626048,"high":274750.23892740195,"low":274253.29374212236,"close":274400.48641736427},{"time":1791559740,"open":274400.48641736427,"high":274700.56252635195,"low":274208.5917628481,"close":274371.59358664305},{"time":1791559800,"open":274371.590919362,"high":274819.78321723384,"low":274220.95878885564,"close":274393.31412331364},{"time":1791559860,"open":274393.31412331364,"high":275124.465140712,"low":274393.31412331364,"close":274641.7857432346},{"time":1791559920,"open":274641.7857432346,"high":275097.97106040956,"low":274634.0531584319,"close":274744.8668392817},{"time":1791559980,"open":274744.8668392817,"high":275071.4769801071,"low":274466.8382577199,"close":274639.10611332936},{"time":1791560040,"open":274639.10611332936,"high":274852.9008176119,"low":274351.4354344818,"close":274498.02973151096},{"time":1791560100,"open":274498.02667152364,"high":274849.5859936678,"low":274347.55488484673,"close":274486.9858702872},{"time":1791560160,"open":274486.9858702872,"high":274773.4155136474,"low":274290.80889347754,"close":274353.330290768},{"time":1791560220,"open":274353.330290768,"high":274882.7035936767,"low":274353.330290768,"close":274508.3930100269},{"time":1791560280,"open":274508.3930100269,"high":274958.8740736971,"low":274508.3930100269,"close":274622.491522931},{"time":1791560340,"open":274622.491522931,"high":274988.67991370504,"low":274604.0929098252,"close":274679.9782931676},{"time":1791560400,"open":274679.9712632396,"high":274955.55527671514,"low":274529.45664555713,"close":274614.3876536406},{"time":1791560460,"open":274614.3876536406,"high":275021.7904750377,"low":274545.0008899458,"close":274667.79063273885},{"time":1791560520,"open":274667.79063273885,"high":275071.46687377966,"low":274559.10859111405,"close":274698.9531322301},{"time":1791560580,"open":274698.9531322301,"high":274895.9435982248,"low":274450.2981827298,"close":274574.64741102746},{"time":1791560640,"open":274574.64741102746,"high":274968.8023163796,"low":274472.07952017046,"close":274593.64565377706},{"time":1791560700,"open":275180.6950106688,"high":275543.37835439306,"low":275052.96592655877,"close":275170.9335100239},{"time":1791560760,"open":275170.9335100239,"high":275586.52327536297,"low":275038.2231752254,"close":275209.0450905372},{"time":1791560820,"open":275209.0450905372,"high":275520.1464738708,"low":275065.7194014811,"close":275200.5261989465},{"time":1791560880,"open":275200.5261989465,"high":275407.30591133406,"low":275000.6918335905,"close":275099.3692884901},{"time":1791560940,"open":275099.3692884901,"high":275447.1319922294,"low":274973.4624019287,"close":275058.15998343757},{"time":1791561000,"open":275058.15663358156,"high":275536.7373185593,"low":275040.384149363,"close":275189.9443997975},{"time":1791561060,"open":275189.9443997975,"high":275510.1865982858,"low":275093.0651135979,"close":275207.67354357825},{"time":1791561120,"open":275207.67354357825,"high":275476.9981979439,"low":275055.97288042697,"close":275143.6148272166},{"time":1791561180,"open":275143.6148272166,"high":275360.8387967472,"low":274686.196329188,"close":274913.7001463917},{"time":1791561240,"open":274913.7001463917,"high":275155.0707146274,"low":274661.3814916397,"close":274791.1334357251},{"time":1791561300,"open":274592.1762901989,"high":274829.82545789954,"low":274423.04263618257,"close":274503.25379678304},{"time":1791561360,"open":274503.25379678304,"high":274846.4076433644,"low":274396.7020820362,"close":274517.06061638036},{"time":1791561420,"open":274517.06061638036,"high":275061.9760544079,"low":274472.41513751843,"close":274649.14725061925},{"time":1791561480,"open":274649.14725061925,"high":275022.1788092922,"low":274618.6870931877,"close":274713.61190330883},{"time":1791561540,"open":274713.61190330883,"high":275012.2294980133,"low":274567.98289694305,"close":274682.15854691865},{"time":1791561600,"open":274682.14290657087,"high":274906.0878579388,"low":274339.42285908747,"close":274502.7099234264},{"time":1791561660,"open":274502.7099234264,"high":274673.93727464904,"low":274232.3035097591,"close":274340.59456383827},{"time":1791561720,"open":274340.59456383827,"high":274700.46876988217,"low":274222.0605816166,"close":274312.8290224494},{"time":1791561780,"open":274312.8290224494,"high":274667.3044008408,"low":274216.5282509703,"close":274323.21486845706},{"time":1791561840,"open":274323.21486845706,"high":274776.74681867735,"low":274223.1249248463,"close":274367.5444920192},{"time":1791561900,"open":274662.4876488039,"high":275264.68998396106,"low":274662.4876488039,"close":274916.7422289207},{"time":1791561960,"open":274916.7422289207,"high":275354.33003931644,"low":274844.20547842863,"close":274975.540026758},{"time":1791562020,"open":274975.540026758,"high":275394.1700639188,"low":274907.7989457629,"close":275025.2308157845},{"time":1791562080,"open":275025.2308157845,"high":275291.2500003627,"low":274876.11440460663,"close":274969.3449254009},{"time":1791562140,"open":274969.3449254009,"high":275347.69003521604,"low":274762.22569421114,"close":274910.0689785903},{"time":1791562200,"open":274910.0699334714,"high":275188.33089265414,"low":274774.7960885106,"close":274872.6068315173},{"time":1791562260,"open":274872.6068315173,"high":275281.2909503826,"low":274787.8162897224,"close":274900.91552188835},{"time":1791562320,"open":274900.91552188835,"high":275493.7710823333,"low":274889.7523012254,"close":275108.2998991498},{"time":1791562380,"open":275108.2998991498,"high":275507.0510905802,"low":275001.9568918755,"close":275157.61328286864},{"time":1791562440,"open":275157.61328286864,"high":275424.05103903695,"low":275003.4428897901,"close":275092.1208167494},{"time":1791562500,"open":274817.76488871744,"high":275282.0317068659,"low":274806.08655632264,"close":274929.12679959205},{"time":1791562560,"open":274929.12679959205,"high":275384.849126147,"low":274929.12679959205,"close":275063.4476093192},{"time":1791562620,"open":275063.4476093192,"high":275384.849126147,"low":274818.5780688534,"close":274973.75714880344},{"time":1791562680,"open":274973.75714880344,"high":275235.5980336421,"low":274800.77985081135,"close":274874.08550570294},{"time":1791562740,"open":274874.08550570294,"high":275116.1971596383,"low":274613.8557976185,"close":274794.6742535354},{"time":1791562800,"open":274794.6827499665,"high":275029.97169878596,"low":274574.3718248223,"close":274706.3616783862},{"time":1791562860,"open":274706.3616783862,"high":274910.5708210903,"low":274434.4844500125,"close":274561.346445301},{"time":1791562920,"open":274561.346445301,"high":274880.7206016664,"low":274363.9430008605,"close":274510.71144648164},{"time":1791562980,"open":274510.71144648164,"high":274801.120016536,"low":274208.1164254497,"close":274378.3459992953},{"time":1791563040,"open":274378.3459992953,"high":274562.3182611447,"low":274131.0998051927,"close":274229.97483471315},{"time":1791563100,"open":273948.598257151,"high":274270.6608153178,"low":273846.3463105944,"close":273934.13986255834},{"time":1791563160,"open":273934.13986255834,"high":274244.1545119496,"low":273803.8762978398,"close":273902.8369687602},{"time":1791563220,"open":273902.8369687602,"high":274217.64820858126,"low":273759.65998654516,"close":273872.29844060994},{"time":1791563280,"open":273872.29844060994,"high":274207.70834481815,"low":273782.5767892931,"close":273879.0409487021},{"time":1791563340,"open":273879.0409487021,"high":274197.76848105504,"low":273850.1383123801,"close":273897.1972628423},{"time":1791563400,"open":273897.19679165515,"high":274201.0812972662,"low":273822.4253090178,"close":273898.1271926922},{"time":1791563460,"open":273898.1271926922,"high":274340.2393897102,"low":273799.3660037548,"close":273968.7939596614},{"time":1791563520,"open":273968.7939596614,"high":274499.2772096463,"low":273889.0777523095,"close":274091.5199713147},{"time":1791563580,"open":274091.5199713147,"high":274413.1317238476,"low":273946.434309105,"close":274060.0178637312},{"time":1791563640,"open":274060.0178637312,"high":274363.43240511755,"low":273921.74103907734,"close":274058.9860540051},{"time":1791563700,"open":274032.9462346558,"high":274373.80636280397,"low":273932.7687694416,"close":274044.8763903788},{"time":1791563760,"open":274044.8763903788,"high":274479.8215020685,"low":273989.070686736,"close":274166.3463411902},{"time":1791563820,"open":274166.3463411902,"high":274469.88258276245,"low":273942.4396858207,"close":274092.84121730423},{"time":1791563880,"open":274092.84121730423,"high":274324.11176627374,"low":273776.9865704918,"close":273967.97287372965},{"time":1791563940,"open":273967.97287372965,"high":274191.5928421931,"low":273729.61870631564,"close":273829.2276432533},{"time":1791564000,"open":273829.2175879784,"high":274241.2773683172,"low":273768.21634411527,"close":273881.08089051396},{"time":1791564060,"open":273881.08089051396,"high":274300.91088196373,"low":273810.31034777494,"close":273921.35762081714},{"time":1791564120,"open":273921.35762081714,"high":274191.5827736118,"low":273715.55775625963,"close":273828.2165289102},{"time":1791564180,"open":273828.2165289102,"high":274148.5141248671,"low":273692.9621044885,"close":273832.73547890666},{"time":1791564240,"open":273832.73547890666,"high":274145.2011518867,"low":273691.03154034,"close":273807.33660767094},{"time":1791564300,"open":274093.61762694793,"high":274531.328534024,"low":274028.18377664476,"close":274157.18399297644},{"time":1791564360,"open":274157.18399297644,"high":274673.9353198871,"low":274110.9733056328,"close":274247.4899098991},{"time":1791564420,"open":274247.4899098991,"high":274657.3531354844,"low":274127.33516510937,"close":274240.5258676534},{"time":1791564480,"open":274240.5258676534,"high":274627.5052035596,"low":274179.5508437646,"close":274302.3687343516},{"time":1791564540,"open":274302.3687343516,"high":274740.26405749784,"low":274145.4643953796,"close":274323.3967876699},{"time":1791564600,"open":274323.4018725904,"high":274743.58558708755,"low":274190.87736905296,"close":274361.66424841457},{"time":1791564660,"open":274361.66424841457,"high":274862.9773169999,"low":274336.873586211,"close":274501.2540700508},{"time":1791564720,"open":274501.2540700508,"high":274899.4581233621,"low":274388.6633877208,"close":274473.0410959158},{"time":1791564780,"open":274473.0410959158,"high":274760.16777179757,"low":274216.0183396946,"close":274359.22865338885},{"time":1791564840,"open":274359.22865338885,"high":274730.3198393195,"low":274185.4659372009,"close":274305.5439666652},{"time":1791564900,"open":274756.75075117504,"high":275139.04074194306,"low":274585.53883814847,"close":274734.21332654473},{"time":1791564960,"open":274734.21332654473,"high":275119.10938893247,"low":274662.17402912996,"close":274778.108071326},{"time":1791565020,"open":274778.108071326,"high":275085.8904672482,"low":274717.3929690049,"close":274753.2152132123},{"time":1791565080,"open":274753.2152132123,"high":275065.9591142377,"low":274551.28081798647,"close":274657.68511368765},{"time":1791565140,"open":274657.68511368765,"high":274976.2680256902,"low":274475.66035356704,"close":274607.1248218385},{"time":1791565200,"open":274607.112929413,"high":275042.6939577694,"low":274555.9083670782,"close":274670.16346186586},{"time":1791565260,"open":274670.16346186586,"high":275112.45369028527,"low":274554.0096498632,"close":274679.1275290535},{"time":1791565320,"open":274679.1275290535,"high":274949.6809810817,"low":274469.2977562092,"close":274582.60592053505},{"time":1791565380,"open":274582.60592053505,"high":274916.462060836,"low":274475.0315534041,"close":274576.27481807646},{"time":1791565440,"open":274576.27481807646,"high":274939.715305008,"low":274441.3319548456,"close":274579.3546043467},{"time":1791565500,"open":275299.21934382647,"high":275610.56578675495,"low":275150.89146596106,"close":275258.603984188},{"time":1791565560,"open":275258.603984188,"high":275583.9209785195,"low":275070.36268766253,"close":275206.9890668999},{"time":1791565620,"open":275206.9890668999,"high":275530.6313620485,"low":275067.5398135584,"close":275180.5945919121},{"time":1791565680,"open":275180.5945919121,"high":275557.276170284,"low":275154.77791026776,"close":275241.83479010814},{"time":1791565740,"open":275241.83479010814,"high":275567.2679733723,"low":275045.8326994493,"close":275146.8684659023},{"time":1791565800,"open":275146.8654613326,"high":275420.71852051705,"low":274971.79012150894,"close":275078.3682164351},{"time":1791565860,"open":275078.3682164351,"high":275424.0491215101,"low":274964.9983321787,"close":275080.45202905237},{"time":1791565920,"open":275080.45202905237,"high":275530.62835328816,"low":274929.4595933553,"close":275063.32916299347},{"time":1791565980,"open":275063.32916299347,"high":275503.9835453437,"low":275021.0867990248,"close":275176.0981584389},{"time":1791566040,"open":275176.0981584389,"high":275633.6685649389,"low":274908.4899499948,"close":275038.34875294514},{"time":1791566100,"open":274178.6286376145,"high":274523.2810949687,"low":273923.04565242183,"close":274062.81044327613},{"time":1791566160,"open":274062.81044327613,"high":274486.7590034621,"low":274040.96715894906,"close":274134.52867760026},{"time":1791566220,"open":274134.52867760026,"high":274596.32527798205,"low":274098.0341553265,"close":274243.7032374425},{"time":1791566280,"open":274243.7032374425,"high":274642.8079398996,"low":274078.4336143276,"close":274245.7739845341},{"time":1791566340,"open":274245.7739845341,"high":274609.60603852995,"low":274060.2966742558,"close":274230.0545158811},{"time":1791566400,"open":274230.0476255306,"high":274543.1953375719,"low":274092.61431353685,"close":274200.59058136266},{"time":1791566460,"open":274200.59058136266,"high":274566.43666794675,"low":274092.1831245744,"close":274239.39302109246},{"time":1791566520,"open":274239.39302109246,"high":274486.7521066616,"low":273646.7440231148,"close":273953.66691811394},{"time":1791566580,"open":273953.66691811394,"high":274343.9839343592,"low":273676.97491013573,"close":273930.88322818535},{"time":1791566640,"open":273930.88322818535,"high":274197.89557200327,"low":273711.9277918043,"close":273823.13139946584},{"time":1791566700,"open":272961.63686651766,"high":273434.51429168135,"low":272847.65244578203,"close":273011.2788396281},{"time":1791566760,"open":273011.2788396281,"high":273646.337918319,"low":273011.2788396281,"close":273216.5946525148},{"time":1791566820,"open":273216.5946525148,"high":273709.22305747704,"low":273216.5946525148,"close":273348.71963719145},{"time":1791566880,"open":273348.71963719145,"high":273791.96666163235,"low":273348.71963719145,"close":273470.6624174189},{"time":1791566940,"open":273470.6624174189,"high":273791.96666163235,"low":273313.2598252381,"close":273428.81922278},{"time":1791567000,"open":273428.8028117134,"high":273742.30406925635,"low":273214.3668089903,"close":273367.78501269815},{"time":1791567060,"open":273367.78501269815,"high":273613.22405452136,"low":273076.2646906984,"close":273213.4801803868},{"time":1791567120,"open":273213.4801803868,"high":273752.23330115905,"low":273201.00075733406,"close":273352.3850819586},{"time":1791567180,"open":273352.3850819586,"high":273768.78202099685,"low":273093.62356341723,"close":273307.91075432487},{"time":1791567240,"open":273307.91075432487,"high":273798.56971670495,"low":273307.91075432487,"close":273413.61869108037},{"time":1791567300,"open":274276.56080215046,"high":274715.8498435724,"low":274226.857294007,"close":274365.28061024344},{"time":1791567360,"open":274365.28061024344,"high":274715.8498435724,"low":274247.46246394096,"close":274370.0761834797},{"time":1791567420,"open":274370.0761834797,"high":274762.3325051043,"low":274321.6128692063,"close":274411.19922224816},{"time":1791567480,"open":274411.19922224816,"high":274715.8498435724,"low":274280.011174044,"close":274370.62318166735},{"time":1791567540,"open":274370.62318166735,"high":274659.4066117123,"low":274189.763468927,"close":274325.1595146315},{"time":1791567600,"open":274325.1507217949,"high":274596.31419810525,"low":274222.48912926874,"close":274279.0318898887},{"time":1791567660,"open":274279.0318898887,"high":274909.5530664246,"low":274166.50957556587,"close":274372.72245533345},{"time":1791567720,"open":274372.72245533345,"high":274815.44673830323,"low":274367.56758791226,"close":274487.33090286865},{"time":1791567780,"open":274487.33090286865,"high":274788.8852182792,"low":274341.32360587484,"close":274421.69844620273},{"time":1791567840,"open":274421.69844620273,"high":274699.2400881982,"low":274258.6925971788,"close":274367.4394079615},{"time":1791567900,"open":274410.1731509218,"high":274695.535610453,"low":274077.3895689572,"close":274281.9892978173},{"time":1791567960,"open":274281.9892978173,"high":274745.34621747595,"low":274091.75652406603,"close":274316.92800662696},{"time":1791568020,"open":274316.92800662696,"high":274649.0457105648,"low":274227.68118222157,"close":274290.91522365966},{"time":1791568080,"open":274290.91522365966,"high":274655.68712483457,"low":274230.4656524123,"close":274320.18688935274},{"time":1791568140,"open":274320.18688935274,"high":274705.4977318576,"low":274223.96373212454,"close":274334.44377511006},{"time":1791568200,"open":274334.4298902706,"high":274745.33231183956,"low":274229.65670099284,"close":274387.66101456655},{"time":1791568260,"open":274387.66101456655,"high":274834.9913999431,"low":274376.9755947842,"close":274495.0072102838},{"time":1791568320,"open":274495.0072102838,"high":274864.87776264426,"low":274317.9428677266,"close":274471.0422194685},{"time":1791568380,"open":274471.0422194685,"high":274818.3878651091,"low":274367.0877819644,"close":274494.89289954666},{"time":1791568440,"open":274494.89289954666,"high":274788.50150240795,"low":274380.5770658525,"close":274463.3111237507},{"time":1791568500,"open":275554.7310532156,"high":275881.2145710494,"low":275459.99541264947,"close":275549.22749902017},{"time":1791568560,"open":275549.22749902017,"high":275974.5641058891,"low":275375.6417997063,"close":275543.09246030817},{"time":1791568620,"open":275543.09246030817,"high":275977.8980178477,"low":275476.9944257903,"close":275604.7355401202},{"time":1791568680,"open":275604.7355401202,"high":275944.5588982621,"low":275507.08919356304,"close":275595.3381344621},{"time":1791568740,"open":275595.3381344621,"high":275917.8876025936,"low":275499.453446311,"close":275590.6824957749},{"time":1791568800,"open":275590.68981010036,"high":275857.8845087564,"low":275364.3637058218,"close":275489.84067046735},{"time":1791568860,"open":275489.84067046735,"high":275761.201059392,"low":275241.97212286136,"close":275392.0073088994},{"time":1791568920,"open":275392.0073088994,"high":275777.87061962724,"low":275319.9661345549,"close":275426.89304618945},{"time":1791568980,"open":275426.89304618945,"high":275787.8723557684,"low":275372.617575473,"close":275441.29862758395},{"time":1791569040,"open":275441.29862758395,"high":275784.53844372137,"low":275255.63135108235,"close":275368.7612071497},{"time":1791569100,"open":275883.73746168107,"high":276323.6732854004,"low":275768.35620199534,"close":275902.96654721105},{"time":1791569160,"open":275902.96654721105,"high":276397.1565173446,"low":275902.96654721105,"close":276045.098028843},{"time":1791569220,"open":276045.098028843,"high":276437.2382802232,"low":276009.6832184029,"close":276085.1996569225},{"time":1791569280,"open":276085.1996569225,"high":276668.84406672366,"low":275877.698880185,"close":276010.29793448746},{"time":1791569340,"open":276010.29793448746,"high":276300.29225705453,"low":275852.1650312689,"close":275940.8922863004},{"time":1791569400,"open":275940.89959515084,"high":276363.7623683298,"low":275841.8758305389,"close":275974.07114654523},{"time":1791569460,"open":275974.07114654523,"high":276340.3813393646,"low":275914.39195961953,"close":275989.4850639985},{"time":1791569520,"open":275989.4850639985,"high":276387.143397295,"low":275860.67483126477,"close":276016.8189356047},{"time":1791569580,"open":276016.8189356047,"high":276400.5039852751,"low":275878.91594909795,"close":276027.72944058874},{"time":1791569640,"open":276027.72944058874,"high":276260.21781148406,"low":275769.7719785713,"close":275885.7210767254},{"time":1791569700,"open":276419.05179354356,"high":276744.07342929026,"low":276243.44248227583,"close":276366.4414143058},{"time":1791569760,"open":276366.4414143058,"high":276657.0617245818,"low":276123.974414893,"close":276250.9149842882},{"time":1791569820,"open":276250.9149842882,"high":276770.8462615083,"low":276200.36877174745,"close":276355.99979018903},{"time":1791569880,"open":276355.99979018903,"high":276593.4762480641,"low":276057.86391811783,"close":276187.68536044465},{"time":1791569940,"open":276187.68536044465,"high":276496.4247312739,"low":276053.5808809988,"close":276143.62904335244},{"time":1791570000,"open":276143.6190771492,"high":276533.2273953092,"low":276017.4915694312,"close":276157.3795955676},{"time":1791570060,"open":276157.3795955676,"high":276566.6934343739,"low":276066.20882016164,"close":276177.07156451367},{"time":1791570120,"open":276177.07156451367,"high":276509.8011679639,"low":276062.9960804115,"close":276127.1695336773},{"time":1791570180,"open":276127.1695336773,"high":276439.5224859281,"low":276013.9753341134,"close":276105.12482776004},{"time":1791570240,"open":276105.12482776004,"high":276419.44286248926,"low":275849.073955513,"close":276027.29728594807},{"time":1791570300,"open":276064.345961055,"high":276439.80890633346,"low":275915.5605721242,"close":276077.3159807022},{"time":1791570360,"open":276077.3159807022,"high":276362.8266852364,"low":275872.55746033776,"close":275998.4955733675},{"time":1791570420,"open":275998.4955733675,"high":276329.35615432466,"low":275817.14033964666,"close":275949.34387832857},{"time":1791570480,"open":275949.34387832857,"high":276356.13257905404,"low":275821.29527685326,"close":275975.55348940566},{"time":1791570540,"open":275975.55348940566,"high":276305.92678268644,"low":275864.1157746513,"close":275925.20658789173},{"time":1791570600,"open":275925.2019570778,"high":276292.5339333429,"low":275832.23604963365,"close":275905.7763825391},{"time":1791570660,"open":275905.7763825391,"high":276299.22803941293,"low":275808.5702960284,"close":275911.6114409623},{"time":1791570720,"open":275911.6114409623,"high":276265.7575090629,"low":275706.0779026161,"close":275848.336098069},{"time":1791570780,"open":275848.336098069,"high":276208.85760746786,"low":275703.20101428963,"close":275819.0521281075},{"time":1791570840,"open":275819.0521281075,"high":276202.1635013979,"low":275742.21208310965,"close":275816.38061165635},{"time":1791570900,"open":274273.74902266834,"high":274537.5542509499,"low":273961.88109908643,"close":274148.44924478955},{"time":1791570960,"open":274148.44924478955,"high":274669.6187388447,"low":273677.3935566347,"close":273893.573947334},{"time":1791571020,"open":273893.573947334,"high":274304.570935225,"low":273702.3671660757,"close":273902.48029106454},{"time":1791571080,"open":273902.48029106454,"high":274391.10759535135,"low":273868.72879151686,"close":274005.8899749089},{"time":1791571140,"open":274005.8899749089,"high":274334.525932961,"low":273837.24750170845,"close":273980.0764979273},{"time":1791571200,"open":273980.0626427603,"high":274441.0187131005,"low":273844.0109482548,"close":274008.3843066963},{"time":1791571260,"open":274008.3843066963,"high":274500.928705543,"low":273972.0232402549,"close":274126.44007580035},{"time":1791571320,"open":274126.44007580035,"high":274480.9587080622,"low":274012.544868363,"close":274113.2345382553},{"time":1791571380,"open":274113.2345382553,"high":274574.15202963934,"low":274042.2834855569,"close":274131.80184219615},{"time":1791571440,"open":274131.80184219615,"high":274634.0620220818,"low":274114.7924756015,"close":274247.69675108657},{"time":1791571500,"open":274474.2105064062,"high":274900.8678774413,"low":274276.6083181176,"close":274468.9280870891},{"time":1791571560,"open":274468.9280870891,"high":274970.8205981042,"low":274203.9452914525,"close":274427.5260717349},{"time":1791571620,"open":274427.5260717349,"high":275373.48817956954,"low":274427.5260717349,"close":274628.3830590721},{"time":1791571680,"open":274628.3830590721,"high":274890.8746316323,"low":274382.6967464988,"close":274530.53259175556},{"time":1791571740,"open":274530.53259175556,"high":275050.7665645761,"low":274454.19004719163,"close":274607.68105437467},{"time":1791571800,"open":274607.6821709401,"high":275367.220468181,"low":274607.6821709401,"close":274804.96540219785},{"time":1791571860,"open":274804.96540219785,"high":275397.20020572987,"low":274651.85603897634,"close":274890.14550867095},{"time":1791571920,"open":274890.14550867095,"high":275007.46361759474,"low":274528.520654842,"close":274661.54535935365},{"time":1791571980,"open":274661.54535935365,"high":275027.450109294,"low":274505.85834886867,"close":274661.84461870935},{"time":1791572040,"open":274661.84461870935,"high":275037.4433551436,"low":274591.61103912775,"close":274695.88008118904},{"time":1791572100,"open":274695.88065165695,"high":274987.477696969,"low":274437.0679988427,"close":274600.8066198437},{"time":1791572160,"open":274600.8066198437,"high":274904.20064804924,"low":274398.72756011185,"close":274535.80620143586},{"time":1791572220,"open":274535.80620143586,"high":274820.9235991295,"low":274329.37200585543,"close":274404.29935553594},{"time":1791572280,"open":274404.29935553594,"high":274740.97763216647,"low":274269.87257700897,"close":274386.2583832383},{"time":1791572340,"open":274386.2583832383,"high":274770.9573697776,"low":274343.11775813694,"close":274423.09136261523},{"time":1791572400,"open":274423.0845493943,"high":274764.2883841719,"low":274313.43009783025,"close":274408.7569643246},{"time":1791572460,"open":274408.7569643246,"high":274750.96405667556,"low":274281.03974477405,"close":274379.9396648816},{"time":1791572520,"open":274379.9396648816,"high":274874.2140860168,"low":274309.43214331305,"close":274433.94055240526},{"time":1791572580,"open":274433.94055240526,"high":274830.9100216537,"low":274346.4471173174,"close":274480.61635746073},{"time":1791572640,"open":274480.61635746073,"high":274957.49113286904,"low":274421.0328802227,"close":274548.72885711555},{"time":1791572700,"open":274548.7338979139,"high":275077.41513084125,"low":274548.7338979139,"close":274719.89878317004},{"time":1791572760,"open":274719.89878317004,"high":275120.7191959995,"low":274634.9374597827,"close":274736.27537025453},{"time":1791572820,"open":274736.27537025453,"high":275134.0435237405,"low":274613.8147726159,"close":274742.7299954519},{"time":1791572880,"open":274742.7299954519,"high":275050.76647535927,"low":274510.19849890727,"close":274640.4812012804},{"time":1791572940,"open":274640.4812012804,"high":274990.80700052483,"low":274497.35537579434,"close":274618.91332456056},{"time":1791573000,"open":274618.91411731223,"high":274974.15238462575,"low":274513.6721138107,"close":274611.45693220966},{"time":1791573060,"open":274611.45693220966,"high":274927.51723739767,"low":274467.7375957588,"close":274634.6034070394},{"time":1791573120,"open":274634.6034070394,"high":275010.7942860192,"low":274522.379908135,"close":274626.54638474854},{"time":1791573180,"open":274626.54638474854,"high":275007.46320407436,"low":274539.6719378959,"close":274648.9575307294},{"time":1791573240,"open":274648.9575307294,"high":275007.46320407436,"low":274496.6643165616,"close":274615.38517684845},{"time":1791573300,"open":275415.9671976954,"high":275802.5066579872,"low":275376.85622224305,"close":275431.2545383537},{"time":1791573360,"open":275431.2545383537,"high":275792.48427899624,"low":275283.15268625756,"close":275396.794177039},{"time":1791573420,"open":275396.794177039,"high":275708.964454072,"low":275171.99554562214,"close":275242.0733464684},{"time":1791573480,"open":275242.0733464684,"high":275718.9868330629,"low":275189.9967846825,"close":275347.17632786685},{"time":1791573540,"open":275347.17632786685,"high":275712.3052470689,"low":275258.6424501553,"close":275341.77490156627},{"time":1791573600,"open":275341.7740042482,"high":275749.05307139026,"low":275202.5744366152,"close":275350.6244199579},{"time":1791573660,"open":275350.6244199579,"high":275805.8465521537,"low":275329.41606440826,"close":275414.5539664435},{"time":1791573720,"open":275414.5539664435,"high":275769.0978293068,"low":275255.23586674867,"close":275397.50379124633},{"time":1791573780,"open":275397.50379124633,"high":275752.39386437635,"low":275203.10138469335,"close":275353.2443352687},{"time":1791573840,"open":275353.2443352687,"high":275749.05307139026,"low":275340.57421619486,"close":275384.1182496797},{"time":1791573900,"open":275876.7248875323,"high":276205.49804512603,"low":275723.3625043055,"close":275810.999980364},{"time":1791573960,"open":275810.999980364,"high":276125.17558934586,"low":275684.1787255062,"close":275794.07032910205},{"time":1791574020,"open":275794.07032910205,"high":276058.24020952906,"low":275576.7543047038,"close":275727.73844374926},{"time":1791574080,"open":275727.73844374926,"high":276118.48205136415,"low":275602.93030759634,"close":275725.71348111436},{"time":1791574140,"open":275725.71348111436,"high":276105.09497540083,"low":275601.85897185956,"close":275713.9271428287},{"time":1791574200,"open":275713.92218435724,"high":276071.62232058804,"low":275584.9148215746,"close":275709.09004093125},{"time":1791574260,"open":275709.09004093125,"high":276105.0900098946,"low":275647.21855015116,"close":275752.6209676905},{"time":1791574320,"open":275752.6209676905,"high":276098.39647203323,"low":275642.2318667853,"close":275739.56241784594},{"time":1791574380,"open":275739.56241784594,"high":276024.7675555589,"low":275574.52692692797,"close":275666.6296791983},{"time":1791574440,"open":275666.6296791983,"high":276105.0900098946,"low":275567.4049001219,"close":275686.793816466},{"time":1791574500,"open":276669.27781208605,"high":277082.3473243571,"low":276619.6295582639,"close":276732.6251219719},{"time":1791574560,"open":276732.6251219719,"high":277025.24949165387,"low":276520.9154343452,"close":276620.5401918006},{"time":1791574620,"open":276620.5401918006,"high":276931.2060024957,"low":276442.41370017716,"close":276562.3188029307},{"time":1791574680,"open":276562.3188029307,"high":276914.4125222889,"low":276428.81478156877,"close":276544.02550000383},{"time":1791574740,"open":276544.02550000383,"high":276921.12991437165,"low":276443.46580180957,"close":276523.9093048887},{"time":1791574800,"open":276523.9006232661,"high":276924.479916214,"low":276362.76801153435,"close":276516.5505186715},{"time":1791574860,"open":276516.5505186715,"high":276954.7081796372,"low":276516.5505186715,"close":276592.0616245181},{"time":1791574920,"open":276592.0616245181,"high":276884.175564983,"low":276403.93606577197,"close":276546.5118154938},{"time":1791574980,"open":276546.5118154938,"high":276911.0451324703,"low":276376.08195038955,"close":276501.6151234217},{"time":1791575040,"open":276501.6151234217,"high":276934.5560040217,"low":276405.58192768693,"close":276537.47736941866},{"time":1791575100,"open":276537.4832390234,"high":276820.3662178097,"low":276319.97032265295,"close":276437.09280576097},{"time":1791575160,"open":276437.09280576097,"high":276884.18144194654,"low":276326.1784362064,"close":276473.6125774637},{"time":1791575220,"open":276473.6125774637,"high":276884.18144194654,"low":276261.3779160119,"close":276411.9340879737},{"time":1791575280,"open":276411.9340879737,"high":276800.2140417664,"low":276279.05521130346,"close":276433.7657535188},{"time":1791575340,"open":276433.7657535188,"high":276796.85534575925,"low":276032.0466779586,"close":276294.87127661175},{"time":1791575400,"open":276294.8713965102,"high":276675.9424095637,"low":276084.8119120391,"close":276229.25937749405},{"time":1791575460,"open":276229.25937749405,"high":276474.4206490439,"low":276042.2168098529,"close":276131.03696265083},{"time":1791575520,"open":276131.03696265083,"high":276635.6380574597,"low":276072.1633224091,"close":276210.56898835866},{"time":1791575580,"open":276210.56898835866,"high":276682.659801581,"low":276125.14985110314,"close":276249.3175179527},{"time":1791575640,"open":276249.3175179527,"high":276759.90980978025,"low":276240.6380727549,"close":276367.7700126526},{"time":1791575700,"open":276367.7780708198,"high":276759.9178793812,"low":276218.88216642826,"close":276328.5783860752},{"time":1791575760,"open":276328.5783860752,"high":276588.624377945,"low":276174.19210872083,"close":276247.5714585581},{"time":1791575820,"open":276247.5714585581,"high":276622.2113390109,"low":276174.3292131967,"close":276230.79409217805},{"time":1791575880,"open":276230.79409217805,"high":276655.79830007686,"low":276167.0401691296,"close":276295.58807373815},{"time":1791575940,"open":276295.58807373815,"high":276649.0809078637,"low":276195.2410381141,"close":276286.31077532045},{"time":1791576000,"open":276286.3045856967,"high":276783.4225513668,"low":276177.84965691465,"close":276323.002032847},{"time":1791576060,"open":276323.002032847,"high":276830.44429580565,"low":276234.24699630315,"close":276413.8993457085},{"time":1791576120,"open":276413.8993457085,"high":276857.3138640564,"low":276316.4294551681,"close":276486.4172833485},{"time":1791576180,"open":276486.4172833485,"high":276780.0638553354,"low":276255.1668395563,"close":276380.6805944829},{"time":1791576240,"open":276380.6805944829,"high":276638.9986220188,"low":276219.96770514775,"close":276298.9227063177},{"time":1791576300,"open":277530.7412669679,"high":277899.32269742823,"low":277428.95187137596,"close":277511.3438897937},{"time":1791576360,"open":277511.3438897937,"high":277899.32269742823,"low":277422.85927683464,"close":277527.9052969484},{"time":1791576420,"open":277527.9052969484,"high":277879.0806771524,"low":277449.8823739029,"close":277519.2964122481},{"time":1791576480,"open":277519.2964122481,"high":277906.0700375202,"low":277432.8835508302,"close":277529.6547654684},{"time":1791576540,"open":277529.6547654684,"high":277929.68572784204,"low":277454.6081293594,"close":277551.00236435863},{"time":1791576600,"open":277550.99171268666,"high":277943.1697413032,"low":277480.2583761227,"close":277597.3016430153},{"time":1791576660,"open":277597.3016430153,"high":278037.63249896537,"low":277496.6228215686,"close":277655.8426616918},{"time":1791576720,"open":277655.8426616918,"high":278084.86387779645,"low":277587.82275205397,"close":277694.5451144715},{"time":1791576780,"open":277694.5451144715,"high":278209.6896647072,"low":277639.9000796288,"close":277797.61614090315},{"time":1791576840,"open":277797.61614090315,"high":278186.0739752917,"low":277738.3542406721,"close":277836.2766256481},{"time":1791576900,"open":278403.12553941604,"high":278750.25600188924,"low":278239.4637098628,"close":278345.0243478542},{"time":1791576960,"open":278345.0243478542,"high":278760.3976607903,"low":278345.0243478542,"close":278396.70368363574},{"time":1791577020,"open":278396.70368363574,"high":278790.82263749355,"low":278300.8193630837,"close":278415.99087205395},{"time":1791577080,"open":278415.99087205395,"high":278750.25600188924,"low":278264.9894992775,"close":278362.8370703747},{"time":1791577140,"open":278362.8370703747,"high":278726.5921311201,"low":278257.9825789601,"close":278345.8627534569},{"time":1791577200,"open":278345.8760922448,"high":278875.34982583026,"low":278254.7834552596,"close":278392.57546031766},{"time":1791577260,"open":278392.57546031766,"high":278942.96088841074,"low":278392.57546031766,"close":278568.33176658745},{"time":1791577320,"open":278568.33176658745,"high":278942.96088841074,"low":278415.64010806446,"close":278523.86220628186},{"time":1791577380,"open":278523.86220628186,"high":278861.82761331415,"low":278396.9677525419,"close":278480.0366021459},{"time":1791577440,"open":278480.0366021459,"high":278753.64991318533,"low":278290.37996277766,"close":278413.61589087814},{"time":1791577500,"open":278197.0092596186,"high":278570.55796491797,"low":278152.40487074235,"close":278227.3657325998},{"time":1791577560,"open":278227.3657325998,"high":278519.8891191902,"low":278061.2347276629,"close":278148.4125452364},{"time":1791577620,"open":278148.4125452364,"high":278462.46442736546,"low":278061.20094843244,"close":278118.0689055068},{"time":1791577680,"open":278118.0689055068,"high":278472.59819651104,"low":278021.0374433856,"close":278101.40798955545},{"time":1791577740,"open":278101.40798955545,"high":278442.1968890744,"low":278025.15850950475,"close":278093.62108900194},{"time":1791577800,"open":278093.6179834972,"high":278435.4379336555,"low":277964.31901134015,"close":278036.4840126723},{"time":1791577860,"open":278036.4840126723,"high":278367.87947343965,"low":277880.68163759296,"close":277996.9360573348},{"time":1791577920,"open":277996.9360573348,"high":278340.85608935327,"low":277891.6261081479,"close":277986.10617711034},{"time":1791577980,"open":277986.10617711034,"high":278398.28078053676,"low":277928.1261188782,"close":278019.8356087298},{"time":1791578040,"open":278019.8356087298,"high":278432.0600106447,"low":277959.81724302436,"close":278041.0083870404},{"time":1791578100,"open":274884.204114651,"high":275270.8158412657,"low":274805.823415037,"close":274903.93461655313},{"time":1791578160,"open":274903.93461655313,"high":275277.4949831935,"low":274804.9863860325,"close":274889.6810042351},{"time":1791578220,"open":274889.6810042351,"high":275324.2489766881,"low":274845.9820314308,"close":274937.23393112153},{"time":1791578280,"open":274937.23393112153,"high":275327.588547652,"low":274871.48965191,"close":274951.68839722744},{"time":1791578340,"open":274951.68839722744,"high":275324.2489766881,"low":274892.7113718178,"close":274947.4830344231},{"time":1791578400,"open":274947.4851109004,"high":275364.3259078803,"low":274896.6857822739,"close":274982.54483732476},{"time":1791578460,"open":274982.54483732476,"high":275354.307194913,"low":274921.5240603196,"close":274987.9410997238},{"time":1791578520,"open":274987.9410997238,"high":275364.3259078803,"low":274810.25768507546,"close":274974.32409663056},{"time":1791578580,"open":274974.32409663056,"high":275270.817920185,"low":274878.0175804447,"close":274911.5487611231},{"time":1791578640,"open":274911.5487611231,"high":275297.53448809794,"low":274879.5820770366,"close":274961.23953119357},{"time":1791578700,"open":274392.55299484043,"high":274851.4609782168,"low":274325.8460898729,"close":274452.68008119793},{"time":1791578760,"open":274452.68008119793,"high":274934.77757687395,"low":274405.39901141316,"close":274522.61615041737},{"time":1791578820,"open":274522.61615041737,"high":274978.1022081757,"low":274498.50250897504,"close":274608.4910671743},{"time":1791578880,"open":274608.4910671743,"high":275031.4248313163,"low":274585.39656378096,"close":274645.7183243609},{"time":1791578940,"open":274645.7183243609,"high":275044.75548710144,"low":274606.656192356,"close":274695.68564478535},{"time":1791579000,"open":274695.69418894866,"high":275164.7399479204,"low":274619.43391685,"close":274725.99815832084},{"time":1791579060,"open":274725.99815832084,"high":275124.747979321,"low":274680.0843720143,"close":274736.87281138834},{"time":1791579120,"open":274736.87281138834,"high":275041.4313780723,"low":274698.93349365925,"close":274755.7033575262},{"time":1791579180,"open":274755.7033575262,"high":275041.4313780723,"low":274621.4157278575,"close":274707.72951610247},{"time":1791579240,"open":274707.72951610247,"high":275038.0987140224,"low":274613.6187711625,"close":274674.703197044},{"time":1791579300,"open":274674.6884010131,"high":275068.0778732501,"low":274621.4342613358,"close":274716.35068056505},{"time":1791579360,"open":274716.35068056505,"high":275078.0758648614,"low":274644.0933617438,"close":274695.20377876126},{"time":1791579420,"open":274695.20377876126,"high":275068.0778732501,"low":274632.58658600494,"close":274696.9115952005},{"time":1791579480,"open":274696.9115952005,"high":275098.071848084,"low":274659.0708301046,"close":274752.9810377938},{"time":1791579540,"open":274752.9810377938,"high":275101.4045119544,"low":274707.0249951101,"close":274727.88839180657},{"time":1791579600,"open":274727.8983845688,"high":275098.081854311,"low":274662.9148257571,"close":274751.2655655364},{"time":1791579660,"open":274751.2655655364,"high":275098.081854311,"low":274679.03268400155,"close":274734.93041093356},{"time":1791579720,"open":274734.93041093356,"high":275128.0758302358,"low":274640.27380177873,"close":274735.18973832065},{"time":1791579780,"open":274735.18973832065,"high":275204.72710204363,"low":274713.6275960932,"close":274834.73133449146},{"time":1791579840,"open":274834.73133449146,"high":275248.051733935,"low":274784.8026152348,"close":274878.97033900133},{"time":1791579900,"open":274447.10000197723,"high":274815.60152240755,"low":274411.2524783591,"close":274465.83901322226},{"time":1791579960,"open":274465.83901322226,"high":274832.2386621396,"low":274374.65077094856,"close":274464.3355391666},{"time":1791580020,"open":274464.3355391666,"high":274942.04378437134,"low":274361.85655738425,"close":274458.6551961439},{"time":1791580080,"open":274458.6551961439,"high":274902.1146490143,"low":274458.6551961439,"close":274567.25410924235},{"time":1791580140,"open":274567.25410924235,"high":274902.1146490143,"low":274464.5578740607,"close":274540.3090670381},{"time":1791580200,"open":274540.3193500306,"high":274878.83294906106,"low":274425.07158301264,"close":274495.189108173},{"time":1791580260,"open":274495.189108173,"high":274872.178092919,"low":274449.68724900216,"close":274531.41991704574},{"time":1791580320,"open":274531.41991704574,"high":274872.178092919,"low":274494.1157154868,"close":274554.42286520626},{"time":1791580380,"open":274554.42286520626,"high":274885.4878052032,"low":274497.30286626314,"close":274535.8866229082},{"time":1791580440,"open":274535.8866229082,"high":274895.4700894163,"low":274464.8676227423,"close":274513.8361988727},{"time":1791580500,"open":274137.39315635373,"high":274488.5979229801,"low":274093.80831545487,"close":274135.8042949657},{"time":1791580560,"open":274135.8042949657,"high":274501.88938354823,"low":274098.8922991222,"close":274144.23256569944},{"time":1791580620,"open":274144.23256569944,"high":274511.85797897435,"low":274090.79291242274,"close":274149.90281409095},{"time":1791580680,"open":274149.90281409095,"high":274491.92078812217,"low":274100.85278955597,"close":274162.5097484495},{"time":1791580740,"open":274162.5097484495,"high":274521.8265744005,"low":274095.2888537874,"close":274167.1298540611},{"time":1791580800,"open":274167.11832375266,"high":274508.5235691658,"low":274115.561553995,"close":274159.1919835688},{"time":1791580860,"open":274159.1919835688,"high":274584.94946421846,"low":274091.26917128696,"close":274211.2494846256},{"time":1791580920,"open":274211.2494846256,"high":274568.33513920696,"low":274147.92625911726,"close":274220.14889943926},{"time":1791580980,"open":274220.14889943926,"high":274568.33513920696,"low":274095.82373588136,"close":274167.823175032},{"time":1791581040,"open":274167.823175032,"high":274485.26351414976,"low":274120.4129368983,"close":274168.6973851062},{"time":1791581100,"open":274168.6898982568,"high":274525.1303975944,"low":274116.0917591143,"close":274194.8270955296},{"time":1791581160,"open":274194.8270955296,"high":274495.22461339046,"low":274063.41831813444,"close":274188.16586395464},{"time":1791581220,"open":274188.16586395464,"high":274515.16180285974,"low":274088.33980497107,"close":274163.68808710604},{"time":1791581280,"open":274163.68808710604,"high":274501.87034321355,"low":274103.12655382743,"close":274205.2891231328},{"time":1791581340,"open":274205.2891231328,"high":274535.09899232903,"low":274117.946531333,"close":274201.26387633814},{"time":1791581400,"open":274201.27605811163,"high":274495.2368082236,"low":274043.26070287474,"close":274135.88691607},{"time":1791581460,"open":274135.88691607,"high":274498.5596732827,"low":274105.1324502766,"close":274167.61169397866},{"time":1791581520,"open":274167.61169397866,"high":274498.5596732827,"low":274110.6484062748,"close":274178.08379661205},{"time":1791581580,"open":274178.08379661205,"high":274495.2368082236,"low":274096.32685786975,"close":274162.29366094957},{"time":1791581640,"open":274162.29366094957,"high":274468.6538877502,"low":274067.04640218074,"close":274138.4252465987},{"time":1791581700,"open":274558.83178331517,"high":274889.56684847205,"low":274476.79986328783,"close":274569.7840887087},{"time":1791581760,"open":274569.7840887087,"high":274902.87869190297,"low":274499.8125451212,"close":274572.58942554455},{"time":1791581820,"open":274572.58942554455,"high":274892.89480932977,"low":274516.70211397205,"close":274579.06828923913},{"time":1791581880,"open":274579.06828923913,"high":274882.9109267566,"low":274431.4730364056,"close":274519.2817418541},{"time":1791581940,"open":274519.2817418541,"high":274882.9109267566,"low":274442.92122175614,"close":274494.5040095524},{"time":1791582000,"open":274494.51086447155,"high":274889.57371325704,"low":274411.7657265832,"close":274477.4268246503},{"time":1791582060,"open":274477.4268246503,"high":274906.2135179612,"low":274469.8365530456,"close":274541.8964475749},{"time":1791582120,"open":274541.8964475749,"high":274916.1974007837,"low":274495.54313786176,"close":274545.0517317957},{"time":1791582180,"open":274545.0517317957,"high":274859.62206478947,"low":274422.42783599155,"close":274507.5317794384},{"time":1791582240,"open":274507.5317794384,"high":274849.63818196696,"low":274430.1708543955,"close":274471.00764756714},{"time":1791582300,"open":274471.0140855986,"high":274806.3811356339,"low":274434.4191892072,"close":274459.197433104},{"time":1791582360,"open":274459.197433104,"high":274806.3811356339,"low":274428.2425332532,"close":274450.00972646737},{"time":1791582420,"open":274450.00972646737,"high":274856.3005509174,"low":274408.38037678134,"close":274480.17210173764},{"time":1791582480,"open":274480.17210173764,"high":274836.332784804,"low":274409.8336826174,"close":274482.6056083351},{"time":1791582540,"open":274482.6056083351,"high":274836.332784804,"low":274398.27327588625,"close":274441.8565593864},{"time":1791582600,"open":274441.8626330559,"high":274773.10760644515,"low":274367.6371873721,"close":274478.6464559251},{"time":1791582660,"open":274478.6464559251,"high":274756.4678009824,"low":274207.3542207115,"close":274444.31717965216},{"time":1791582720,"open":274444.31717965216,"high":274709.8763456867,"low":274366.16900400544,"close":274483.1181547848},{"time":1791582780,"open":274483.1181547848,"high":274719.86022896436,"low":274350.7893438005,"close":274438.9600542235},{"time":1791582840,"open":274438.9600542235,"high":274723.1881900569,"low":274401.50747085095,"close":274429.538820963},{"time":1791582900,"open":274707.2509086705,"high":275084.4806610916,"low":274679.224505204,"close":274787.30816434236},{"time":1791582960,"open":274787.30816434236,"high":275101.13730539446,"low":274738.2223393246,"close":274815.2825367672},{"time":1791583020,"open":274815.2825367672,"high":275127.78793627897,"low":274776.9323806843,"close":274828.31335902144},{"time":1791583080,"open":274828.31335902144,"high":275121.1252785578,"low":274707.34092078713,"close":274809.5268008528},{"time":1791583140,"open":274809.5268008528,"high":275024.51674160146,"low":274662.10147486074,"close":274744.6774764559},{"time":1791583200,"open":274744.6825636055,"high":275074.4917677662,"low":274675.098743278,"close":274788.02420870576},{"time":1791583260,"open":274788.02420870576,"high":274951.2325976431,"low":274521.7662557217,"close":274608.7022568159},{"time":1791583320,"open":274608.7022568159,"high":274847.9614010534,"low":274483.98040300875,"close":274593.8140783227},{"time":1791583380,"open":274593.8140783227,"high":274847.9614010534,"low":274392.0024114655,"close":274504.01543706463},{"time":1791583440,"open":274504.01543706463,"high":274771.3408358417,"low":274370.9898842525,"close":274438.2500087341},{"time":1791583500,"open":274438.2581719865,"high":274807.9936282367,"low":274377.0781333964,"close":274436.4623234984},{"time":1791583560,"open":274436.4623234984,"high":274821.31894432206,"low":274410.8793861767,"close":274504.14082051266},{"time":1791583620,"open":274504.14082051266,"high":274924.59014398354,"low":274443.0283797749,"close":274535.2031580811},{"time":1791583680,"open":274535.2031580811,"high":274921.25881496223,"low":274532.39277830144,"close":274612.67257381475},{"time":1791583740,"open":274612.67257381475,"high":274864.62622159946,"low":274529.5278353431,"close":274601.1092128767},{"time":1791583800,"open":274601.1079716637,"high":274857.9623211828,"low":274518.9662815037,"close":274582.30028347374},{"time":1791583860,"open":274582.30028347374,"high":274801.329728076,"low":274478.4573207873,"close":274531.24151665403},{"time":1791583920,"open":274531.24151665403,"high":274834.64301813877,"low":274481.52214347303,"close":274527.1171830103},{"time":1791583980,"open":274527.1171830103,"high":274834.64301813877,"low":274389.67740276986,"close":274495.1311143562},{"time":1791584040,"open":274495.1311143562,"high":274728.0404899378,"low":274361.6609258271,"close":274462.4993119631},{"time":1791584100,"open":274462.50426950154,"high":274831.3166533327,"low":274405.03978598927,"close":274459.61034151283},{"time":1791584160,"open":274459.61034151283,"high":274917.9312090604,"low":274459.61034151283,"close":274580.5100923104},{"time":1791584220,"open":274580.5100923104,"high":274994.5517775889,"low":274580.5100923104,"close":274652.33746346313},{"time":1791584280,"open":274652.33746346313,"high":274994.5517775889,"low":274616.5458684184,"close":274709.26562192413},{"time":1791584340,"open":274709.26562192413,"high":275024.53373918694,"low":274620.0080858132,"close":274689.2324037377},{"time":1791584400,"open":274689.22842598526,"high":275007.8731114879,"low":274679.7090132489,"close":274731.33321166044},{"time":1791584460,"open":274731.33321166044,"high":275034.52374363365,"low":274650.504693561,"close":274694.6294062743},{"time":1791584520,"open":274694.6294062743,"high":275027.8610855972,"low":274673.12402373325,"close":274727.56595936813},{"time":1791584580,"open":274727.56595936813,"high":275014.53576952434,"low":274609.4794741999,"close":274708.7660411995},{"time":1791584640,"open":274708.7660411995,"high":275004.5417824697,"low":274589.8579462826,"close":274701.79443910305},{"time":1791584700,"open":274909.9969067031,"high":275222.9752705841,"low":274811.8618858283,"close":274869.31287564646},{"time":1791584760,"open":274869.31287564646,"high":275172.9674620096,"low":274752.20176066377,"close":274874.7418259857},{"time":1791584820,"open":274874.7418259857,"high":275146.29663076985,"low":274831.0807440553,"close":274859.1721068985},{"time":1791584880,"open":274859.1721068985,"high":275176.30131591455,"low":274809.5773863683,"close":274843.27473948174},{"time":1791584940,"open":274843.27473948174,"high":275189.63673153444,"low":274823.2128488396,"close":274866.921564736},{"time":1791585000,"open":274866.9239141159,"high":275196.30679153954,"low":274850.7266137968,"close":274880.9653721291},{"time":1791585060,"open":274880.9653721291,"high":275349.66407247883,"low":274849.71031328023,"close":274957.98907865566},{"time":1791585120,"open":274957.98907865566,"high":275379.66875787993,"low":274957.98907865566,"close":275047.8510286294},{"time":1791585180,"open":275047.8510286294,"high":275436.3442747488,"low":275020.5446673182,"close":275096.6697417736},{"time":1791585240,"open":275096.6697417736,"high":275479.68437588384,"low":275056.63314717077,"close":275118.8140241306},{"time":1791585300,"open":274933.9660873421,"high":275294.59397607006,"low":274919.4875245,"close":274978.55291131535},{"time":1791585360,"open":274978.55291131535,"high":275334.57334371307,"low":274897.2305516329,"close":274999.85208455194},{"time":1791585420,"open":274999.85208455194,"high":275354.56302753463,"low":274990.87274880585,"close":275057.10886618146},{"time":1791585480,"open":275057.10886618146,"high":275758.4284359788,"low":274943.48653038655,"close":275054.16997671104},{"time":1791585540,"open":275054.16997671104,"high":275397.8740091479,"low":275005.81966569566,"close":275061.5495878951},{"time":1791585600,"open":275061.5422665891,"high":275374.5453817189,"low":275004.01258914237,"close":275053.53050973994},{"time":1791585660,"open":275053.53050973994,"high":275371.2137678373,"low":275036.8741734482,"close":275075.65477395896},{"time":1791585720,"open":275075.65477395896,"high":275401.1982927715,"low":275010.46943662944,"close":275084.72736146423},{"time":1791585780,"open":275084.72736146423,"high":275364.5505400742,"low":275008.3771475175,"close":275053.3608394086},{"time":1791585840,"open":275053.3608394086,"high":275357.88731231104,"low":274972.44665440713,"close":275058.3285613247},{"time":1791585900,"open":274872.90786687826,"high":275215.5464650086,"low":274830.6520734136,"close":274876.26834184217},{"time":1791585960,"open":274876.26834184217,"high":275188.9115210588,"low":274839.32788171805,"close":274882.254437655},{"time":1791586020,"open":274882.254437655,"high":275172.2646810902,"low":274844.35522738856,"close":274873.23325415555},{"time":1791586080,"open":274873.23325415555,"high":275182.2527850714,"low":274837.6991321271,"close":274857.40254548244},{"time":1791586140,"open":274857.40254548244,"high":275172.2646810902,"low":274849.48245409894,"close":274887.21223861614},{"time":1791586200,"open":274887.2164465787,"high":275178.9276295057,"low":274829.20678566286,"close":274866.4852310173},{"time":1791586260,"open":274866.4852310173,"high":275178.9276295057,"low":274850.7185276604,"close":274887.5755593783},{"time":1791586320,"open":274887.5755593783,"high":275175.598261461,"low":274807.83392630576,"close":274852.3746126195},{"time":1791586380,"open":274852.3746126195,"high":275185.5863655951,"low":274811.03921753395,"close":274862.6916662852},{"time":1791586440,"open":274862.6916662852,"high":275172.26889341633,"low":274850.3019818641,"close":274879.0494744647},{"time":1791586500,"open":275064.47454452707,"high":275354.5601464704,"low":275029.72778776934,"close":275072.74125501286},{"time":1791586560,"open":275072.74125501286,"high":275374.54983008275,"low":275000.5222021954,"close":275039.7343538899},{"time":1791586620,"open":275039.7343538899,"high":275364.55498827656,"low":275024.7303668663,"close":275057.51854786975},{"time":1791586680,"open":275057.51854786975,"high":275374.54983008275,"low":274908.8901503326,"close":275074.6034939105},{"time":1791586740,"open":275074.6034939105,"high":275391.20789975976,"low":274935.1432681435,"close":275120.55509688106},{"time":1791586800,"open":275120.5635718477,"high":275347.9054005694,"low":275019.0161756583,"close":275077.32276067365},{"time":1791586860,"open":275077.32276067365,"high":275371.22669883555,"low":275000.1932047843,"close":275038.7697796117},{"time":1791586920,"open":275038.7697796117,"high":275364.5634707595,"low":275003.55910370103,"close":275048.65695896436},{"time":1791586980,"open":275048.65695896436,"high":275361.23185672145,"low":274990.3574245836,"close":275045.8707900522},{"time":1791587040,"open":275045.8707900522,"high":275314.58926018915,"low":274959.2726230339,"close":275050.57119665353},{"time":1791587100,"open":275401.0986455491,"high":275662.11731670215,"low":275323.22175065253,"close":275354.44472990476},{"time":1791587160,"open":275354.44472990476,"high":275692.1400556519,"low":275343.66966783226,"close":275371.13986257545},{"time":1791587220,"open":275371.13986257545,"high":275695.47591553524,"low":275368.5282883726,"close":275400.62892884866},{"time":1791587280,"open":275400.62892884866,"high":275695.47591553524,"low":275368.56164697144,"close":275403.08051878493},{"time":1791587340,"open":275403.08051878493,"high":275718.82693471835,"low":275368.56164697144,"close":275405.0958812749},{"time":1791587400,"open":275405.09827790037,"high":275708.8217543369,"low":275368.5306846798,"close":275418.4190860408},{"time":1791587460,"open":275418.4190860408,"high":275702.1500345122,"low":275317.89748717094,"close":275382.7808251788},{"time":1791587520,"open":275382.7808251788,"high":275678.7990151259,"low":275347.87149569445,"close":275395.7591001902},{"time":1791587580,"open":275395.7591001902,"high":275755.5237931096,"low":275318.559503193,"close":275487.66998751875},{"time":1791587640,"open":275487.66998751875,"high":275705.48589442455,"low":275347.9605492493,"close":275446.61026843666},{"time":1791587700,"open":276997.71265376476,"high":277251.3367773707,"low":276903.3353570289,"close":276944.8314472642},{"time":1791587760,"open":276944.8314472642,"high":277305.01109571784,"low":276898.241472462,"close":276961.48659614596},{"time":1791587820,"open":276961.48659614596,"high":277378.8132834452,"low":276936.5033538156,"close":277031.9506428317},{"time":1791587880,"open":277031.9506428317,"high":277429.1329568957,"low":277004.7713940448,"close":277062.45275492064},{"time":1791587940,"open":277062.45275492064,"high":277455.97011606925,"low":277046.06605614175,"close":277119.0701484301},{"time":1791588000,"open":277119.0861712285,"high":277405.666481987,"low":277001.96849177696,"close":277077.87042787316},{"time":1791588060,"open":277077.87042787316,"high":277358.70145071775,"low":277012.7410615142,"close":277047.21208579355},{"time":1791588120,"open":277047.21208579355,"high":277358.70145071775,"low":277024.98135709885,"close":277060.3627278737},{"time":1791588180,"open":277060.3627278737,"high":277375.4746761711,"low":276967.85175120493,"close":277036.3438945146},{"time":1791588240,"open":277036.3438945146,"high":277362.0560958084,"low":277029.8791389312,"close":277070.5232796624},{"time":1791588300,"open":274916.5742398394,"high":275219.1549411188,"low":274865.53112307866,"close":274906.28151136456},{"time":1791588360,"open":274906.28151136456,"high":275202.5121108892,"low":274677.86353073077,"close":274860.82946158055},{"time":1791588420,"open":274860.82946158055,"high":275062.7123369604,"low":274718.8048930956,"close":274758.75406769855},{"time":1791588480,"open":274758.75406769855,"high":275052.72663882264,"low":274733.88329728367,"close":274771.2826322224},{"time":1791588540,"open":274771.2826322224,"high":275079.35516719,"low":274659.0571325713,"close":274762.1281733914},{"time":1791588600,"open":274762.1279774876,"high":275089.3406691907,"low":274749.9933610507,"close":274796.61140546645},{"time":1791588660,"open":274796.61140546645,"high":275086.0121031471,"low":274746.04928750976,"close":274783.9069848107},{"time":1791588720,"open":274783.9069848107,"high":275072.6978389729,"low":274754.73573962593,"close":274787.1434937749},{"time":1791588780,"open":274787.1434937749,"high":275069.3692729294,"low":274760.8444863527,"close":274792.7596790567},{"time":1791588840,"open":274792.7596790567,"high":275059.3835747987,"low":274750.2762263364,"close":274786.102651094},{"time":1791588900,"open":276109.84419934376,"high":276381.0970126991,"low":276075.099474541,"close":276106.54793661},{"time":1791588960,"open":276106.54793661,"high":276384.441613619,"low":276002.6219726076,"close":276094.1392271689},{"time":1791589020,"open":276094.1392271689,"high":276317.54959522176,"low":275929.5758885179,"close":276027.5354325867},{"time":1791589080,"open":276027.5354325867,"high":276317.54959522176,"low":275966.43339065474,"close":276013.15267585724},{"time":1791589140,"open":276013.15267585724,"high":276317.54959522176,"low":275996.53479893354,"close":276041.42268861947},{"time":1791589200,"open":276041.4318989372,"high":276320.9034157841,"low":275996.54400775355,"close":276021.62435220624},{"time":1791589260,"open":276021.62435220624,"high":276324.2480168156,"low":275996.57745376386,"close":276046.1635853091},{"time":1791589320,"open":276046.1635853091,"high":276330.9372188785,"low":275995.66337137605,"close":276052.25177459297},{"time":1791589380,"open":276052.25177459297,"high":276427.93064879073,"low":275962.1949551605,"close":276102.0043393276},{"time":1791589440,"open":276102.0043393276,"high":276481.444265294,"low":276002.4305055689,"close":276074.98735439265},{"time":1791589500,"open":276074.97895965975,"high":276551.67247772665,"low":276074.97895965975,"close":276186.41795296007},{"time":1791589560,"open":276186.41795296007,"high":276551.67247772665,"low":276186.41795296007,"close":276260.94968230586},{"time":1791589620,"open":276260.94968230586,"high":276534.94947307784,"low":276213.53332372836,"close":276235.1001062544},{"time":1791589680,"open":276235.1001062544,"high":276608.53069353243,"low":276209.36221361626,"close":276259.62775109266},{"time":1791589740,"open":276259.62775109266,"high":276605.18609260273,"low":276259.62775109266,"close":276321.2480998305},{"time":1791589800,"open":276321.2447199593,"high":276595.1489065919,"low":276262.2181060787,"close":276302.8403875133},{"time":1791589860,"open":276302.8403875133,"high":276534.94609059265,"low":276168.0433730864,"close":276256.39559902006},{"time":1791589920,"open":276256.39559902006,"high":276524.9122879261,"low":276196.8738327482,"close":276242.01594866154},{"time":1791589980,"open":276242.01594866154,"high":276524.9122879261,"low":276196.8738327482,"close":276212.40503467066},{"time":1791590040,"open":276212.40503467066,"high":276524.9122879261,"low":276202.8272223304,"close":276222.7765174967},{"time":1791590100,"open":274898.4853068521,"high":275212.48681539815,"low":274888.9502086584,"close":274919.7879672073},{"time":1791590160,"open":274919.7879672073,"high":275209.1582494852,"low":274776.65089604474,"close":274864.1458418383},{"time":1791590220,"open":274864.1458418383,"high":275139.258365313,"low":274716.763493981,"close":274808.0761352898},{"time":1791590280,"open":274808.0761352898,"high":275132.6012334871,"low":274721.7956894864,"close":274829.5027654268},{"time":1791590340,"open":274829.5027654268,"high":275149.2440630519,"low":274743.9245918307,"close":274828.0485715804},{"time":1791590400,"open":274828.0508638176,"high":275155.9034898496,"low":274554.0143337552,"close":274795.4298046604},{"time":1791590460,"open":274795.4298046604,"high":275026.0894181614,"low":274648.8845637757,"close":274748.1416412366},{"time":1791590520,"open":274748.1416412366,"high":275042.732247865,"low":274630.123213853,"close":274737.92640605714},{"time":1791590580,"open":274737.92640605714,"high":275059.37507756863,"low":274641.34048107325,"close":274723.24464410247},{"time":1791590640,"open":274723.24464410247,"high":274986.1466268727,"low":274648.23061257054,"close":274710.49635009083},{"time":1791590700,"open":276033.89347855985,"high":276290.80407345283,"low":275962.5457539385,"close":276000.091555192},{"time":1791590760,"open":276000.091555192,"high":276280.7702702834,"low":275883.8330169007,"close":275969.19238871755},{"time":1791590820,"open":275969.19238871755,"high":276210.53364809736,"low":275852.8196271922,"close":275914.9239540662},{"time":1791590880,"open":275914.9239540662,"high":276217.2228502103,"low":275886.16299498896,"close":275915.7852742605},{"time":1791590940,"open":275915.7852742605,"high":276407.8651104295,"low":275883.95517553686,"close":275975.7473805026},{"time":1791591000,"open":275975.75433255493,"high":276371.0814608192,"low":275975.75433255493,"close":276079.6487868823},{"time":1791591060,"open":276079.6487868823,"high":276391.1490676636,"low":276018.5835892971,"close":276072.66899179976},{"time":1791591120,"open":276072.66899179976,"high":276421.2504779301,"low":275999.62878771336,"close":276091.1270566942},{"time":1791591180,"open":276091.1270566942,"high":276461.3856916189,"low":276050.2673194004,"close":276115.99934911524},{"time":1791591240,"open":276115.99934911524,"high":276454.6964893374,"low":275991.0009871866,"close":276107.6676757073},{"time":1791591300,"open":274776.82392379304,"high":275112.19461220095,"low":274639.3507284614,"close":274737.239679176},{"time":1791591360,"open":274737.239679176,"high":275078.90981114935,"low":274653.38114229275,"close":274735.4568803122},{"time":1791591420,"open":274735.4568803122,"high":275095.55221167515,"low":274731.1882232791,"close":274761.2177234302},{"time":1791591480,"open":274761.2177234302,"high":275092.22373157,"low":274540.2152413396,"close":274728.4181829931},{"time":1791591540,"open":274728.4181829931,"high":275025.6541294667,"low":274607.1310410434,"close":274666.9197166058},{"time":1791591600,"open":274666.90462986723,"high":275068.90926201415,"low":274666.90462986723,"close":274744.5082577057},{"time":1791591660,"open":274744.5082577057,"high":275065.5807820918,"low":274705.1026127062,"close":274741.2430312019},{"time":1791591720,"open":274741.2430312019,"high":275075.56622185884,"low":274708.46817122406,"close":274765.7053679841},{"time":1791591780,"open":274765.7053679841,"high":275018.9820631791,"low":274662.66828749265,"close":274739.24214434},{"time":1791591840,"open":274739.24214434,"high":275005.6681434897,"low":274676.6864962188,"close":274708.04074625025},{"time":1791591900,"open":274234.71271053684,"high":274518.536309671,"low":274092.80214014,"close":274175.72730422934},{"time":1791591960,"open":274175.72730422934,"high":274472.01788138255,"low":274126.45241409686,"close":274155.29101657786},{"time":1791592020,"open":274155.29101657786,"high":274518.536309671,"low":274128.38235204254,"close":274163.13592632895},{"time":1791592080,"open":274163.13592632895,"high":274638.15512526984,"low":274153.05489035894,"close":274298.9166436923},{"time":1791592140,"open":274298.9166436923,"high":274584.9912072259,"low":274207.17496454593,"close":274250.55309776566},{"time":1791592200,"open":274250.5678063573,"high":274571.7149535303,"low":274205.16328641376,"close":274254.6296722043},{"time":1791592260,"open":274254.6296722043,"high":274528.5192678029,"low":274167.30365277035,"close":274224.99572925374},{"time":1791592320,"open":274224.99572925374,"high":274515.2282875791,"low":274155.71451099723,"close":274216.03458363673},{"time":1791592380,"open":274216.03458363673,"high":274458.74162162794,"low":274125.1047905598,"close":274162.74754145986},{"time":1791592440,"open":274162.74754145986,"high":274458.74162162794,"low":274114.3058691279,"close":274143.6399649409},{"time":1791592500,"open":274882.4752912239,"high":275185.0993675152,"low":274824.8495811356,"close":274879.18918720767},{"time":1791592560,"open":274879.18918720767,"high":275181.7676674405,"low":274842.9337698465,"close":274868.8120526014},{"time":1791592620,"open":274868.8120526014,"high":275185.0993675152,"low":274828.007753512,"close":274899.3788487114},{"time":1791592680,"open":274899.3788487114,"high":275171.7725672165,"low":274816.5476584538,"close":274885.24854676076},{"time":1791592740,"open":274885.24854676076,"high":275135.1238663951,"low":274786.80933621636,"close":274824.4235997397},{"time":1791592800,"open":274824.41779421957,"high":275135.1180543116,"low":274758.5836197248,"close":274796.6217007734},{"time":1791592860,"open":274796.6217007734,"high":275191.7569543845,"low":274768.3119936794,"close":274856.4065304031},{"time":1791592920,"open":274856.4065304031,"high":275205.0837544017,"low":274846.05976193934,"close":274901.61255314574},{"time":1791592980,"open":274901.61255314574,"high":275191.7569543845,"low":274846.05976193934,"close":274875.4231091258},{"time":1791593040,"open":274875.4231091258,"high":275161.7716543459,"low":274725.38558778394,"close":274845.3263832146},{"time":1791593100,"open":277555.012922706,"high":277793.8288824898,"low":277471.16881842114,"close":277500.3295276505},{"time":1791593160,"open":277500.3295276505,"high":277800.557976631,"low":277483.65128805296,"close":277514.1107226133},{"time":1791593220,"open":277514.1107226133,"high":277803.92252370156,"low":277491.01964613755,"close":277517.9724692275},{"time":1791593280,"open":277517.9724692275,"high":277814.0161649133,"low":277485.4681434711,"close":277511.0131385213},{"time":1791593340,"open":277511.0131385213,"high":277884.67165339546,"low":277491.01964613755,"close":277545.2401802747},{"time":1791593400,"open":277545.2241247221,"high":277864.4682969517,"low":277514.28625810315,"close":277568.4122611384},{"time":1791593460,"open":277568.4122611384,"high":277884.65557820734,"low":277538.57828654745,"close":277558.4097848292},{"time":1791593520,"open":277558.4097848292,"high":277951.94651572633,"low":277529.5553105647,"close":277606.9608793727},{"time":1791593580,"open":277606.9608793727,"high":277955.31106260227,"low":277590.15679015574,"close":277634.73023154534},{"time":1791593640,"open":277634.73023154534,"high":277955.31106260227,"low":277589.4717430239,"close":277618.812480349},{"time":1791593700,"open":277618.8131500652,"high":277945.218092478,"low":277561.70543406013,"close":277641.2026914609},{"time":1791593760,"open":277641.2026914609,"high":277945.218092478,"low":277590.1574598028,"close":277632.4691487756},{"time":1791593820,"open":277632.4691487756,"high":277945.218092478,"low":277538.57895607007,"close":277624.77263259894},{"time":1791593880,"open":277624.77263259894,"high":277914.9371705214,"low":277557.5550004962,"close":277588.0203844261},{"time":1791593940,"open":277588.0203844261,"high":277891.385342333,"low":277520.0537028076,"close":277572.39620807796},{"time":1791594000,"open":277572.4178920435,"high":277861.12612689583,"low":277529.2176520712,"close":277546.0130441299},{"time":1791594060,"open":277546.0130441299,"high":277861.12612689583,"low":277538.6006373938,"close":277577.47901596985},{"time":1791594120,"open":277577.47901596985,"high":277874.58431548346,"low":277513.5684066208,"close":277542.3554659961},{"time":1791594180,"open":277542.3554659961,"high":277951.9688998622,"low":277538.6006373938,"close":277603.3060808393},{"time":1791594240,"open":277603.3060808393,"high":277988.9789184781,"low":277599.16248603805,"close":277690.9763180426},{"time":1791594300,"open":275846.89783796604,"high":276112.84163930616,"low":275771.3686561521,"close":275810.6208487224},{"time":1791594360,"open":275810.6208487224,"high":276142.9214753479,"low":275779.924698404,"close":275835.05019529536},{"time":1791594420,"open":275835.05019529536,"high":276142.9214753479,"low":275789.98473245796,"close":275852.7393304767},{"time":1791594480,"open":275852.7393304767,"high":276136.2370673386,"low":275792.8590279019,"close":275855.67628877924},{"time":1791594540,"open":275855.67628877924,"high":276162.97469937574,"low":275792.892449942,"close":275805.14436580514},{"time":1791594600,"open":275805.15030479373,"high":276273.27338059765,"low":275805.15030479373,"close":275905.7568558462},{"time":1791594660,"open":275905.7568558462,"high":276316.72203359357,"low":275905.7568558462,"close":276001.40081838105},{"time":1791594720,"open":276001.40081838105,"high":276333.4330539766,"low":275970.3360030939,"close":276008.04316232115},{"time":1791594780,"open":276008.04316232115,"high":276356.82848251285,"low":275992.6285042849,"close":276048.2076562551},{"time":1791594840,"open":276048.2076562551,"high":276410.3037477386,"low":276012.61488466297,"close":276101.6242854644},{"time":1791594900,"open":276101.61550254957,"high":276410.2949550046,"low":276080.3191570177,"close":276116.9757199247},{"time":1791594960,"open":276116.9757199247,"high":276390.2417311828,"low":275999.0367564602,"close":276093.68887999695},{"time":1791595020,"open":276093.68887999695,"high":276353.4774875096,"low":275999.0367564602,"close":276065.64950996917},{"time":1791595080,"open":276065.64950996917,"high":276360.1618954502,"low":275999.0367564602,"close":276043.92513448634},{"time":1791595140,"open":276043.92513448634,"high":276323.39765177696,"low":275973.30178588897,"close":276055.1960108109},{"time":1791595200,"open":276055.20331181,"high":276310.0361436346,"low":275923.3431340448,"close":276004.21836868353},{"time":1791595260,"open":276004.21836868353,"high":276330.0893679867,"low":275926.3511176976,"close":276009.0957793064},{"time":1791595320,"open":276009.0957793064,"high":276269.9296949304,"low":275899.6134852281,"close":275973.40666645736},{"time":1791595380,"open":275973.40666645736,"high":276269.9296949304,"low":275897.273942387,"close":275937.3304947224},{"time":1791595440,"open":275937.3304947224,"high":276263.245286813,"low":275887.0227271051,"close":275958.3144079736},{"time":1791595500,"open":276645.03893038724,"high":276950.7286322126,"low":276578.85743083386,"close":276628.529179132},{"time":1791595560,"open":276628.529179132,"high":277101.5020844495,"low":276601.93937937124,"close":276758.333543085},{"time":1791595620,"open":276758.333543085,"high":277235.5229308823,"low":276717.2978229383,"close":276872.07083359617},{"time":1791595680,"open":276872.07083359617,"high":277689.8507285644,"low":276612.4265106046,"close":276967.69306517637},{"time":1791595740,"open":276967.69306517637,"high":277047.8937458764,"low":276567.1518199502,"close":276720.5854728711},{"time":1791595800,"open":276720.57039606647,"high":276913.85781210795,"low":276566.76126113854,"close":276618.9757815534},{"time":1791595860,"open":276618.9757815534,"high":276873.65156036866,"low":276527.6507787531,"close":276596.48058042204},{"time":1791595920,"open":276596.48058042204,"high":277000.97135754296,"low":276532.98498474434,"close":276639.298781628},{"time":1791595980,"open":276639.298781628,"high":276893.7546862383,"low":276446.175135329,"close":276529.6860978201},{"time":1791596040,"open":276529.6860978201,"high":276860.2494764556,"low":276494.18422568834,"close":276536.32947895676},{"time":1791596100,"open":276536.3384700237,"high":276890.41316783905,"low":276520.51563981146,"close":276560.8634233423},{"time":1791596160,"open":276560.8634233423,"high":276877.0110834903,"low":276520.8171867093,"close":276570.2071102938},{"time":1791596220,"open":276570.2071102938,"high":276950.7225474088,"low":276518.7804961601,"close":276558.8689299464},{"time":1791596280,"open":276558.8689299464,"high":277011.0319269785,"low":276558.8689299464,"close":276666.1854770215},{"time":1791596340,"open":276666.1854770215,"high":277037.8360956762,"low":276638.02533056773,"close":276656.20947374677},{"time":1791596400,"open":276656.2135057955,"high":277024.43804874265,"low":276656.2135057955,"close":276702.40792000445},{"time":1791596460,"open":276702.40792000445,"high":277124.9536828238,"low":276656.7349001697,"close":276726.36503596674},{"time":1791596520,"open":276726.36503596674,"high":277074.69586578326,"low":276726.24166763533,"close":276786.9443468555},{"time":1791596580,"open":276786.9443468555,"high":277071.3453446472,"low":276701.8921450829,"close":276735.2310964591},{"time":1791596640,"open":276735.2310964591,"high":277057.94326010306,"low":276694.29042590875,"close":276720.06730867847},{"time":1791596700,"open":276720.0561751827,"high":277158.4477430503,"low":276711.83034087805,"close":276774.40133920463},{"time":1791596760,"open":276774.40133920463,"high":277228.8086840762,"low":276758.00179543614,"close":276814.6373740214},{"time":1791596820,"open":276814.6373740214,"high":277208.70555806876,"low":276814.6373740214,"close":276880.90934561484},{"time":1791596880,"open":276880.90934561484,"high":277232.15920507745,"low":276783.07981392654,"close":276855.93028748827},{"time":1791596940,"open":276855.93028748827,"high":277255.6128520861,"low":276839.1327465935,"close":276893.618686984},{"time":1791597000,"open":276893.62284457166,"high":277222.11180459365,"low":276855.1112988584,"close":276893.098318624},{"time":1791597060,"open":276893.098318624,"high":277225.4623256452,"low":276826.2812475645,"close":276888.2545940931},{"time":1791597120,"open":276888.2545940931,"high":277222.11180459365,"low":276859.1170045522,"close":276895.21738333796},{"time":1791597180,"open":276895.21738333796,"high":277205.3591993359,"low":276748.2625949145,"close":276838.0195703751},{"time":1791597240,"open":276838.0195703751,"high":277148.4003414597,"low":276764.17879955296,"close":276801.32534645044},{"time":1791597300,"open":276801.3235348299,"high":277215.4089481599,"low":276787.7259161936,"close":276867.183630361},{"time":1791597360,"open":276867.183630361,"high":277198.6563430118,"low":276818.5474021552,"close":276858.35549672716},{"time":1791597420,"open":276858.35549672716,"high":277188.604779923,"low":276763.1221143724,"close":276838.6306858718},{"time":1791597480,"open":276838.6306858718,"high":277168.5016537453,"low":276767.43930860254,"close":276805.8390065658},{"time":1791597540,"open":276805.8390065658,"high":277158.45009065646,"low":276798.7531817768,"close":276827.80024481396},{"time":1791597600,"open":276827.7919531904,"high":277155.09126819996,"low":276804.9991563629,"close":276831.33121803263},{"time":1791597660,"open":276831.33121803263,"high":277094.78189147334,"low":276707.90124845534,"close":276780.96681810875},{"time":1791597720,"open":276780.96681810875,"high":277165.14283098775,"low":276713.83398625645,"close":276773.03166702733},{"time":1791597780,"open":276773.03166702733,"high":277195.29751935106,"low":276770.1202736939,"close":276830.35129134334},{"time":1791597840,"open":276830.35129134334,"high":277228.80272864364,"low":276744.51578854636,"close":276843.65649963164},{"time":1791597900,"open":276853.7388860618,"high":277094.8214947986,"low":276726.48580518924,"close":276769.5869375673},{"time":1791597960,"open":276769.5869375673,"high":277155.13306793617,"low":276744.9132406902,"close":276791.04710264376},{"time":1791598020,"open":276791.04710264376,"high":277155.13306793617,"low":276771.52403173334,"close":276799.6690565663},{"time":1791598080,"open":276799.6690565663,"high":277151.7824249841,"low":276799.6690565663,"close":276841.27893795003},{"time":1791598140,"open":276841.27893795003,"high":277145.0811390799,"low":276776.7188579966,"close":276812.39079285134},{"time":1791598200,"open":276812.3978342176,"high":277275.7632673644,"low":276785.06011072214,"close":276812.45701384486},{"time":1791598260,"open":276812.45701384486,"high":277285.81519647635,"low":276812.45701384486,"close":276924.3835682975},{"time":1791598320,"open":276924.3835682975,"high":277235.5555509165,"low":276816.5819314107,"close":276902.70930337557},{"time":1791598380,"open":276902.70930337557,"high":277168.5426901702,"low":276793.8344391358,"close":276839.4756522531},{"time":1791598440,"open":276839.4756522531,"high":277131.68561675964,"low":276799.0807145694,"close":276814.0826096458},{"time":1791598500,"open":276814.0889540295,"high":277131.6919684226,"low":276751.96761723584,"close":276788.40057205636},{"time":1791598560,"open":276788.40057205636,"high":277098.18553728145,"low":276744.0846406051,"close":276785.7476084591},{"time":1791598620,"open":276785.7476084591,"high":277124.99068219436,"low":276725.83935274347,"close":276757.08377848},{"time":1791598680,"open":276757.08377848,"high":277118.28939596616,"low":276746.32406947156,"close":276775.7769910224},{"time":1791598740,"open":276775.7769910224,"high":277088.1336079391,"low":276545.03633802035,"close":276731.6572079692},{"time":1791598800,"open":276731.64781144005,"high":277098.17612830666,"low":276721.5973614982,"close":276778.3818420028},{"time":1791598860,"open":276778.3818420028,"high":277081.422913305,"low":276665.6081169625,"close":276751.58545543085},{"time":1791598920,"open":276751.58545543085,"high":277121.6306293091,"low":276644.2673297348,"close":276730.2708577697},{"time":1791598980,"open":276730.2708577697,"high":277047.91648330155,"low":276655.68725367414,"close":276725.9266301877},{"time":1791599040,"open":276725.9266301877,"high":276947.3971932913,"low":276565.8594748423,"close":276669.23689047724},{"time":1791599100,"open":277408.90837718436,"high":277707.9699432261,"low":277303.27241888735,"close":277358.33020217257},{"time":1791599160,"open":277358.33020217257,"high":277707.9699432261,"low":277344.59550994966,"close":277389.64259635634},{"time":1791599220,"open":277389.64259635634,"high":277694.5315396286,"low":277329.12247318984,"close":277361.37446463376},{"time":1791599280,"open":277361.37446463376,"high":277687.8123378298,"low":277336.7676398541,"close":277372.7103587481},{"time":1791599340,"open":277372.7103587481,"high":277694.5315396286,"low":277341.9078292301,"close":277389.3413231427},{"time":1791599400,"open":277389.34484749124,"high":277694.5350678547,"low":277355.50029884477,"close":277378.6616637162},{"time":1791599460,"open":277378.6616637162,"high":277684.4562650285,"low":277358.1046295168,"close":277387.63979876065},{"time":1791599520,"open":277387.63979876065,"high":277684.4562650285,"low":277336.25594247837,"close":277361.5020249902},{"time":1791599580,"open":277361.5020249902,"high":277691.1754669126,"low":277326.2497651919,"close":277393.68031014875},{"time":1791599640,"open":277393.68031014875,"high":277704.61387068086,"low":277281.0017878965,"close":277388.0379487756},{"time":1791599700,"open":276638.3537422396,"high":276980.8782373967,"low":276544.30533815717,"close":276615.30771543673},{"time":1791599760,"open":276615.30771543673,"high":277037.8370960849,"low":276615.30771543673,"close":276688.4906736556},{"time":1791599820,"open":276688.4906736556,"high":277041.18761718425,"low":276683.06532501784,"close":276733.43386381597},{"time":1791599880,"open":276733.43386381597,"high":277091.4454336738,"low":276667.50623490487,"close":276738.9888883633},{"time":1791599940,"open":276738.9888883633,"high":277128.30116576614,"low":276726.35122354515,"close":276798.38911926036},{"time":1791600000,"open":276798.3798441429,"high":277088.08562774933,"low":276699.1906567842,"close":276779.48830919655},{"time":1791600060,"open":276779.48830919655,"high":277024.4257289957,"low":276625.74723674846,"close":276691.4719151736},{"time":1791600120,"open":276691.4719151736,"high":276947.36374629394,"low":276577.6966386653,"close":276630.58358894597},{"time":1791600180,"open":276630.58358894597,"high":276897.1059314884,"low":276516.5872629909,"close":276581.5182584414},{"time":1791600240,"open":276581.5182584414,"high":276970.81739320315,"low":276545.6362799485,"close":276626.26454327645},{"time":1791600300,"open":278037.50924626127,"high":278306.364752777,"low":277956.5369996911,"close":278004.34907704097},{"time":1791600360,"open":278004.34907704097,"high":278306.364752777,"low":277956.57067583216,"close":277987.7931209187},{"time":1791600420,"open":277987.7931209187,"high":278336.6732797097,"low":277959.16373869195,"close":278015.25278915896},{"time":1791600480,"open":278015.25278915896,"high":278333.30566560605,"low":277960.0056422179,"close":278006.9537539956},{"time":1791600540,"open":278006.9537539956,"high":278363.6141925388,"low":277972.33110983716,"close":278034.8235971568},{"time":1791600600,"open":278034.82850294246,"high":278400.6628599194,"low":277992.5606974439,"close":278043.61638551235},{"time":1791600660,"open":278043.61638551235,"high":278461.27991485444,"low":278043.61638551235,"close":278109.63398158696},{"time":1791600720,"open":278109.63398158696,"high":278393.9276315933,"low":278035.61348464404,"close":278093.3731551592},{"time":1791600780,"open":278093.3731551592,"high":278380.4571749411,"low":278009.9522647215,"close":278064.14652951097},{"time":1791600840,"open":278064.14652951097,"high":278350.14864747354,"low":278009.9522647215,"close":278035.60519808903},{"time":1791600900,"open":278035.594327877,"high":278373.71106318367,"low":277999.8350688779,"close":278028.2104050925},{"time":1791600960,"open":278028.2104050925,"high":278350.13776496396,"low":277979.2109514263,"close":278007.81257676694},{"time":1791601020,"open":278007.81257676694,"high":278407.38720349764,"low":277983.58155731304,"close":278013.73415611155},{"time":1791601080,"open":278013.73415611155,"high":278393.9167473721,"low":277921.3394703464,"close":278036.0105992131},{"time":1791601140,"open":278036.0105992131,"high":278340.03492286976,"low":277962.626028043,"close":277996.7748037192},{"time":1791601200,"open":277996.77044798067,"high":278323.1924918598,"low":277926.72329815564,"close":277999.5173054532},{"time":1791601260,"open":277999.5173054532,"high":278299.61919400934,"low":277887.88182360755,"close":277945.87077331427},{"time":1791601320,"open":277945.87077331427,"high":278329.92771981703,"low":277884.23564443056,"close":277963.3609209827},{"time":1791601380,"open":277963.3609209827,"high":278404.01522734686,"low":277959.66958098946,"close":278035.0508085039},{"time":1791601440,"open":278035.0508085039,"high":278319.8248778811,"low":277942.3827031562,"close":278001.1205283813},{"time":1791601500,"open":278440.1360794331,"high":278725.61440178036,"low":278343.16566571186,"close":278379.1292170272},{"time":1791601560,"open":278379.1292170272,"high":278725.61440178036,"low":278349.83604004333,"close":278393.3673858571},{"time":1791601620,"open":278393.3673858571,"high":278728.9873338487,"low":278308.0154832508,"close":278379.93620639946},{"time":1791601680,"open":278379.93620639946,"high":278685.13921695994,"low":278317.6567181476,"close":278355.3404901009},{"time":1791601740,"open":278355.3404901009,"high":278678.3933528232,"low":278327.3683568347,"close":278353.9197951779},{"time":1791601800,"open":278353.92124861304,"high":278678.3948079526,"low":278311.0816577912,"close":278349.83347286616},{"time":1791601860,"open":278349.83347286616,"high":278688.5136042105,"low":278325.7696388817,"close":278354.332467135},{"time":1791601920,"open":278354.332467135,"high":278675.0218758666,"low":278325.7884876841,"close":278347.85317100387},{"time":1791601980,"open":278347.85317100387,"high":278634.5466908348,"low":278281.7978386591,"close":278347.80014961516},{"time":1791602040,"open":278347.80014961516,"high":278637.9196229208,"low":278264.2593105878,"close":278308.37119109515},{"time":1791602100,"open":278308.3769765161,"high":278627.8066187241,"low":278257.8957392605,"close":278294.69230991957},{"time":1791602160,"open":278294.69230991957,"high":278621.0607544119,"low":278254.81480334245,"close":278297.1508524346},{"time":1791602220,"open":278297.1508524346,"high":278610.9419579436,"low":278256.98877654085,"close":278294.8299843569},{"time":1791602280,"open":278294.8299843569,"high":278607.5690257875,"low":278261.30381064257,"close":278287.0318057237},{"time":1791602340,"open":278287.0318057237,"high":278641.29834734846,"low":278269.52374453616,"close":278291.93578959745},{"time":1791602400,"open":278291.935156839,"high":278614.31425660825,"low":278240.9595537262,"close":278284.9669639986},{"time":1791602460,"open":278284.9669639986,"high":278607.5683923114,"low":278255.3239256709,"close":278280.7292526799},{"time":1791602520,"open":278280.7292526799,"high":278621.0601209051,"low":278245.31547957024,"close":278281.6146964405},{"time":1791602580,"open":278281.6146964405,"high":278600.82252801454,"low":278229.79999168747,"close":278287.6674946656},{"time":1791602640,"open":278287.6674946656,"high":278644.67064594413,"low":278252.3970881597,"close":278278.4644904057},{"time":1791602700,"open":270696.3921886533,"high":271082.14985183143,"low":270696.3921886533,"close":270724.1272974208},{"time":1791602760,"open":270724.1272974208,"high":271072.3067556506,"low":270705.1145332837,"close":270740.11334093777},{"time":1791602820,"open":270740.11334093777,"high":271069.02572359034,"low":270713.78838242457,"close":270740.9818436177},{"time":1791602880,"open":270740.9818436177,"high":271069.02572359034,"low":270713.78838242457,"close":270746.85734393273},{"time":1791602940,"open":270746.85734393273,"high":271062.4636594698,"low":270699.08935879456,"close":270735.58117962803},{"time":1791603000,"open":270735.5805314173,"high":271065.7440425288,"low":270713.78773426596,"close":270752.0200477608},{"time":1791603060,"open":270752.0200477608,"high":271065.7440425288,"low":270713.78773426596,"close":270737.60841273464},{"time":1791603120,"open":270737.60841273464,"high":271059.18197842396,"low":270713.78773426596,"close":270747.43810447474},{"time":1791603180,"open":270747.43810447474,"high":271062.4630104764,"low":270713.78773426596,"close":270748.7051320948},{"time":1791603240,"open":270748.7051320948,"high":271065.7440425288,"low":270713.78773426596,"close":270731.57550651516},{"time":1791603300,"open":278314.622066243,"high":278658.1504841347,"low":278296.3360680115,"close":278322.50566932594},{"time":1791603360,"open":278322.50566932594,"high":278614.3023680761,"low":278204.7540912654,"close":278287.9939478937},{"time":1791603420,"open":278287.9939478937,"high":278556.9625239995,"low":278200.58449347527,"close":278217.89708235033},{"time":1791603480,"open":278217.89708235033,"high":278563.7083880085,"low":278201.1977768725,"close":278217.8504956889},{"time":1791603540,"open":278217.8504956889,"high":278594.0647760491,"low":278205.4355504901,"close":278233.16988535755},{"time":1791603600,"open":278233.162584921,"high":278580.5657384792,"low":278207.2686595092,"close":278220.01198376965},{"time":1791603660,"open":278220.01198376965,"high":278567.0740108152,"low":278147.3800925069,"close":278228.49336107186},{"time":1791603720,"open":278228.49336107186,"high":278563.70107889915,"low":278202.8335382631,"close":278222.62201065256},{"time":1791603780,"open":278222.62201065256,"high":278560.32814698317,"low":278192.53588437295,"close":278220.84203132836},{"time":1791603840,"open":278220.84203132836,"high":278580.5657384792,"low":278199.67501186015,"close":278218.25178524497},{"time":1791603900,"open":270527.1343367046,"high":270882.7121051271,"low":270513.6691228874,"close":270531.5209628055},{"time":1791603960,"open":270531.5209628055,"high":270951.5855941724,"low":270517.793594074,"close":270560.7335968026},{"time":1791604020,"open":270560.7335968026,"high":270994.2215635814,"low":270560.7335968026,"close":270643.90327396814},{"time":1791604080,"open":270643.90327396814,"high":270961.424664036,"low":270571.1743563455,"close":270631.4731060736},{"time":1791604140,"open":270631.4731060736,"high":270964.70435399056,"low":270592.00038755685,"close":270626.57115952385},{"time":1791604200,"open":270626.58646380523,"high":270961.43998725375,"low":270602.60908903537,"close":270620.44592756464},{"time":1791604260,"open":270620.44592756464,"high":270958.16029711376,"low":270553.02017411846,"close":270617.06595479546},{"time":1791604320,"open":270617.06595479546,"high":270912.2446351536,"low":270560.1043048209,"close":270585.8136661952},{"time":1791604380,"open":270585.8136661952,"high":270918.80401543365,"low":270560.1393905682,"close":270572.4969289734},{"time":1791604440,"open":270572.4969289734,"high":270928.64308585366,"low":270572.4969289734,"close":270598.8964408268},{"time":1791604500,"open":277208.6414370788,"high":277546.44259106956,"low":277181.2130795667,"close":277200.2147455826},{"time":1791604560,"open":277200.2147455826,"high":277566.60139718454,"low":277188.2878024267,"close":277212.8577892789},{"time":1791604620,"open":277212.8577892789,"high":277600.1994073762,"low":277203.0709269111,"close":277276.40217619523},{"time":1791604680,"open":277276.40217619523,"high":277596.83960635704,"low":277237.4752893473,"close":277253.0624103795},{"time":1791604740,"open":277253.0624103795,"high":277603.55920839537,"low":277231.50184975914,"close":277240.87218219775},{"time":1791604800,"open":277240.87409789086,"high":277633.79933597596,"low":277205.5157940915,"close":277237.5200562428},{"time":1791604860,"open":277237.5200562428,"high":277731.23356620496,"low":277237.5200562428,"close":277318.0081469718},{"time":1791604920,"open":277318.0081469718,"high":277798.42958705255,"low":277318.0081469718,"close":277441.5872764115},{"time":1791604980,"open":277441.5872764115,"high":277926.10202666296,"low":277441.5872764115,"close":277545.8625348224},{"time":1791605040,"open":277545.8625348224,"high":277895.86381728156,"low":277505.08535804244,"close":277561.0579811127},{"time":1791605100,"open":277561.05020054674,"high":277942.89324060513,"low":277546.10074862296,"close":277596.86824015423},{"time":1791605160,"open":277596.86824015423,"high":277969.77164819074,"low":277569.6193552604,"close":277625.93036558654},{"time":1791605220,"open":277625.93036558654,"high":277993.2902548281,"low":277602.914982657,"close":277667.57315640367},{"time":1791605280,"open":277667.57315640367,"high":278067.20587568847,"low":277636.2106100537,"close":277712.0836422669},{"time":1791605340,"open":277712.0836422669,"high":278006.7294586209,"low":277556.75178010506,"close":277612.37810063775},{"time":1791605400,"open":277612.3783170639,"high":277892.49644302676,"low":277492.88171793654,"close":277558.05928735},{"time":1791605460,"open":277558.05928735,"high":277872.33763732185,"low":277457.53661193396,"close":277502.467533159},{"time":1791605520,"open":277502.467533159,"high":277916.01504968246,"low":277494.69601045,"close":277547.39196157624},{"time":1791605580,"open":277547.39196157624,"high":277973.13166584633,"low":277547.39196157624,"close":277620.0389294748},{"time":1791605640,"open":277620.0389294748,"high":278013.44927725615,"low":277587.84225988516,"close":277644.59569799475},{"time":1791605700,"open":277644.6042561777,"high":277969.7804331018,"low":277565.42837620707,"close":277632.7198385413},{"time":1791605760,"open":277632.7198385413,"high":277905.9442130686,"low":277520.57503213116,"close":277584.07485635305},{"time":1791605820,"open":277584.07485635305,"high":278188.467413786,"low":277536.50048912887,"close":277588.2408923874},{"time":1791605880,"open":277588.2408923874,"high":277902.58441201417,"low":277557.1632656134,"close":277597.99114586244},{"time":1791605940,"open":277597.99114586244,"high":277899.2246109598,"low":277554.1027351056,"close":277568.5848384971},{"time":1791606000,"open":277568.5814072608,"high":277895.8613746234,"low":277555.0095618701,"close":277583.4807159909},{"time":1791606060,"open":277583.4807159909,"high":277889.1417725977,"low":277546.7780493886,"close":277575.5372961269},{"time":1791606120,"open":277575.5372961269,"high":277885.78197158483,"low":277521.17636567063,"close":277581.4527564662},{"time":1791606180,"open":277581.4527564662,"high":277882.422170572,"low":277464.50841606164,"close":277523.8685090632},{"time":1791606240,"open":277523.8685090632,"high":277821.9457523408,"low":277485.696866975,"close":277522.9871907263},{"time":1791606300,"open":270784.87878359185,"high":271132.30864918296,"low":270740.844878611,"close":270773.74374563963},{"time":1791606360,"open":270773.74374563963,"high":271138.86510289664,"low":270773.74374563963,"close":270804.001799048},{"time":1791606420,"open":270804.001799048,"high":271148.69978346716,"low":270772.63867624424,"close":270799.03168621816},{"time":1791606480,"open":270799.03168621816,"high":271122.47396861244,"low":270779.6370039234,"close":270806.5751637188},{"time":1791606540,"open":270806.5751637188,"high":271132.30864918296,"low":270696.04758515337,"close":270755.00667403865},{"time":1791606600,"open":270755.01130093564,"high":271037.2447020545,"low":270694.0200292453,"close":270724.5080579503},{"time":1791606660,"open":270724.5080579503,"high":271030.68824822875,"low":270684.83530892123,"close":270710.74226937897},{"time":1791606720,"open":270710.74226937897,"high":271037.2447020545,"low":270676.0221576944,"close":270700.82987291453},{"time":1791606780,"open":270700.82987291453,"high":271056.9140635317,"low":270683.3607152025,"close":270707.46833731956},{"time":1791606840,"open":270707.46833731956,"high":271043.8011558802,"low":270693.9815620081,"close":270710.8899269736},{"time":1791606900,"open":270710.89208946977,"high":271043.8033210357,"low":270694.89439757046,"close":270700.935284209},{"time":1791606960,"open":270700.935284209,"high":271102.8114059387,"low":270695.42282596475,"close":270721.0477217434},{"time":1791607020,"open":270721.0477217434,"high":271073.3073634872,"low":270720.8652537623,"close":270759.82911039446},{"time":1791607080,"open":270759.82911039446,"high":271096.2549520606,"low":270727.9822151519,"close":270747.2028781361},{"time":1791607140,"open":270747.2028781361,"high":271106.08963287773,"low":270687.001100989,"close":270754.2697043127},{"time":1791607200,"open":270754.2645336151,"high":271112.64090921415,"low":270702.10820186307,"close":270748.9684184562},{"time":1791607260,"open":270748.9684184562,"high":271142.1449511022,"low":270748.9684184562,"close":270804.19152821397},{"time":1791607320,"open":270804.19152821397,"high":271115.9191360906,"low":270756.7893817756,"close":270800.104103881},{"time":1791607380,"open":270800.104103881,"high":271151.9796317315,"low":270766.16511064227,"close":270794.8758997253},{"time":1791607440,"open":270794.8758997253,"high":271135.5884973493,"low":270774.13956390956,"close":270784.3973104199},{"time":1791607500,"open":270747.56908425724,"high":271088.8791641209,"low":270747.56908425724,"close":270760.18165723525},{"time":1791607560,"open":270760.18165723525,"high":271072.4902590266,"low":270747.00660385465,"close":270772.4964778052},{"time":1791607620,"open":270772.4964778052,"high":271082.32360208314,"low":270747.00660385465,"close":270788.7657730904},{"time":1791607680,"open":270788.7657730904,"high":271082.32360208314,"low":270718.6537980416,"close":270751.01027184405},{"time":1791607740,"open":270751.01027184405,"high":271056.10135393235,"low":270710.45934549446,"close":270746.9932157378},{"time":1791607800,"open":270746.9832461608,"high":271056.0913729732,"low":270710.4165994537,"close":270739.8392790483},{"time":1791607860,"open":270739.8392790483,"high":271056.0913729732,"low":270713.2027132172,"close":270744.4553272872},{"time":1791607920,"open":270744.4553272872,"high":271072.480277464,"low":270716.6443831602,"close":270763.3785156145},{"time":1791607980,"open":270763.3785156145,"high":271200.3137324921,"low":270722.01994383323,"close":270780.28418712603},{"time":1791608040,"open":270780.28418712603,"high":271206.8692942884,"low":270780.28418712603,"close":270866.68434778345},{"time":1791608100,"open":270866.69924585073,"high":271193.77308675257,"low":270845.67273622245,"close":270883.0415964751},{"time":1791608160,"open":270883.0415964751,"high":271190.49530567415,"low":270789.7965654103,"close":270841.96414063126},{"time":1791608220,"open":270841.96414063126,"high":271160.9952759682,"low":270804.4382502557,"close":270825.22432431014},{"time":1791608280,"open":270825.22432431014,"high":271157.7174948898,"low":270785.18524303153,"close":270804.6637744218},{"time":1791608340,"open":270804.6637744218,"high":271124.9396841054,"low":270788.31156734977,"close":270824.26075790403},{"time":1791608400,"open":270824.25580250856,"high":271118.37916117127,"low":270737.17083598155,"close":270777.7946266891},{"time":1791608460,"open":270777.7946266891,"high":271082.32356996817,"low":270737.0405073054,"close":270750.5561151671},{"time":1791608520,"open":270750.5561151671,"high":271092.15691302356,"low":270706.99256499956,"close":270758.00343859574},{"time":1791608580,"open":270758.00343859574,"high":271075.76800793124,"low":270736.29734893836,"close":270749.8235877644},{"time":1791608640,"open":270749.8235877644,"high":271085.60135098663,"low":270728.6303427347,"close":270744.5489090495},{"time":1791608700,"open":270781.3878669579,"high":271112.65203328984,"low":270743.67091931385,"close":270790.412064792},{"time":1791608760,"open":270790.412064792,"high":271092.98267122405,"low":270735.0579501109,"close":270758.4775711865},{"time":1791608820,"open":270758.4775711865,"high":271135.59962236654,"low":270751.55532803276,"close":270777.46600231715},{"time":1791608880,"open":270777.46600231715,"high":271155.2689844323,"low":270777.46600231715,"close":270820.5356549971},{"time":1791608940,"open":270820.5356549971,"high":271138.8778493775,"low":270787.8669403444,"close":270801.6907087587},{"time":1791609000,"open":270801.69110401045,"high":271145.43469915283,"low":270791.6527182944,"close":270834.0065668121},{"time":1791609060,"open":270834.0065668121,"high":271302.78959590854,"low":270790.35899281333,"close":270907.73882863217},{"time":1791609120,"open":270907.73882863217,"high":271283.12023381406,"low":270900.33123577543,"close":270942.68322973076},{"time":1791609180,"open":270942.68322973076,"high":271302.78959590854,"low":270896.20982468093,"close":270932.7732460469},{"time":1791609240,"open":270932.7732460469,"high":271270.0073257511,"low":270869.5307503626,"close":270936.04904379527},{"time":1791609300,"open":270862.23872072523,"high":271140.39134645014,"low":270793.4855491284,"close":270839.5012473913},{"time":1791609360,"open":270839.5012473913,"high":271140.39134645014,"low":270798.1721366595,"close":270829.7700872004},{"time":1791609420,"open":270829.7700872004,"high":271146.94601432583,"low":270795.847563867,"close":270833.94564958505},{"time":1791609480,"open":270833.94564958505,"high":271101.06333919585,"low":270735.5750584465,"close":270798.76105172135},{"time":1791609540,"open":270798.76105172135,"high":271081.39933556877,"low":270721.9741226044,"close":270761.6789459629},{"time":1791609600,"open":270761.67672754015,"high":271065.01044497144,"low":270724.82318500953,"close":270759.0860346008},{"time":1791609660,"open":270759.0860346008,"high":271068.2877788824,"low":270724.85595834866,"close":270786.7219553781},{"time":1791609720,"open":270786.7219553781,"high":271071.5651127934,"low":270725.54419846996,"close":270764.8671000432},{"time":1791609780,"open":270764.8671000432,"high":271071.5651127934,"low":270725.5114251309,"close":270771.6139854607},{"time":1791609840,"open":270771.6139854607,"high":271104.33845190343,"low":270718.0745604542,"close":270751.90269813297},{"time":1791609900,"open":270741.7581199799,"high":271094.18066862784,"low":270741.7581199799,"close":270794.522391949},{"time":1791609960,"open":270794.522391949,"high":271054.8541352442,"low":270718.25178159185,"close":270761.96963989915},{"time":1791610020,"open":270761.96963989915,"high":271041.74529078306,"low":270674.6132488863,"close":270716.62505387067},{"time":1791610080,"open":270716.62505387067,"high":271002.4187573995,"low":270665.44718683255,"close":270682.084098245},{"time":1791610140,"open":270682.084098245,"high":271025.35923520656,"low":270651.08590179915,"close":270678.83192384656},{"time":1791610200,"open":270678.822540739,"high":271074.508005112,"low":270678.822540739,"close":270735.33045597887},{"time":1791610260,"open":270735.33045597887,"high":271176.10154616454,"low":270735.33045597887,"close":270815.91891164077},{"time":1791610320,"open":270815.91891164077,"high":271248.2001882018,"low":270801.31378650136,"close":270863.7094449604},{"time":1791610380,"open":270863.7094449604,"high":271199.0420231764,"low":270861.4565178919,"close":270911.69597465254},{"time":1791610440,"open":270911.69597465254,"high":271189.21039017127,"low":270820.17782625696,"close":270855.52111809683},{"time":1791610500,"open":270855.51692923624,"high":271159.711297591,"low":270796.3996915619,"close":270850.99831664865},{"time":1791610560,"open":270850.99831664865,"high":271169.542930444,"low":270801.6308829203,"close":270827.1573322619},{"time":1791610620,"open":270827.1573322619,"high":271300.6313684844,"low":270823.79717511236,"close":270924.45374490926},{"time":1791610680,"open":270924.45374490926,"high":271705.6358894873,"low":270924.45374490926,"close":271068.74156724924},{"time":1791610740,"open":271068.74156724924,"high":271418.6109627208,"low":271050.2524518272,"close":271098.63921725476},{"time":1791610800,"open":271098.64555587067,"high":271392.399620597,"low":271040.9323961844,"close":271064.50139164267},{"time":1791610860,"open":271064.50139164267,"high":271444.8349970392,"low":271051.4814716361,"close":271095.581523185},{"time":1791610920,"open":271095.581523185,"high":271441.55778601154,"low":271076.93528707675,"close":271130.259041634},{"time":1791610980,"open":271130.259041634,"high":271415.34009779047,"low":271087.8901562408,"close":271110.55789619876},{"time":1791611040,"open":271110.55789619876,"high":271435.0033639563,"low":271084.4842560142,"close":271115.3866709387},{"time":1791611100,"open":271320.47517111537,"high":271578.01952987607,"low":271237.0957425886,"close":271271.7680884862},{"time":1791611160,"open":271271.7680884862,"high":271722.3258948655,"low":271230.72328576684,"close":271286.51376190316},{"time":1791611220,"open":271286.51376190316,"high":271686.24930361815,"low":271244.6801557306,"close":271298.3226767622},{"time":1791611280,"open":271298.3226767622,"high":271610.81643101,"low":271232.4730903437,"close":271280.5923151743},{"time":1791611340,"open":271280.5923151743,"high":271594.41798044305,"low":271248.7058455899,"close":271275.4932321619},{"time":1791611400,"open":271275.477149395,"high":271614.08001828217,"low":271248.68976441113,"close":271269.96257042023},{"time":1791611460,"open":271269.96257042023,"high":271604.24094852526,"low":271250.0344372779,"close":271255.9992640629},{"time":1791611520,"open":271255.9992640629,"high":271600.9612586063,"low":271226.6123380014,"close":271259.6621550271},{"time":1791611580,"open":271259.6621550271,"high":271604.24094852526,"low":271250.0344372779,"close":271275.8588578267},{"time":1791611640,"open":271275.8588578267,"high":271591.12218884943,"low":271250.0344372779,"close":271265.79450033826},{"time":1791611700,"open":271080.60778491775,"high":271395.88102708483,"low":271064.8584808782,"close":271078.0174439409},{"time":1791611760,"open":271078.0174439409,"high":271412.26828184753,"low":271057.9758338778,"close":271089.87388801423},{"time":1791611820,"open":271089.87388801423,"high":271764.5273764888,"low":271060.9255397351,"close":271120.8187334538},{"time":1791611880,"open":271120.8187334538,"high":271540.08886899665,"low":271111.8698787493,"close":271156.6124431945},{"time":1791611940,"open":271156.6124431945,"high":271625.3025937627,"low":271144.50094473263,"close":271267.82808186614},{"time":1791612000,"open":271267.82863215427,"high":271625.303144776,"low":271112.7450551408,"close":271250.98883841216},{"time":1791612060,"open":271250.98883841216,"high":271592.52863518405,"low":271196.29363953706,"close":271262.8438159461},{"time":1791612120,"open":271262.8438159461,"high":271572.8639294289,"low":271119.428747158,"close":271190.67053874774},{"time":1791612180,"open":271190.67053874774,"high":271543.3668707962,"low":271144.1727663821,"close":271183.6001821443},{"time":1791612240,"open":271183.6001821443,"high":271500.76000832673,"low":271078.16983555065,"close":271153.8642023137},{"time":1791612300,"open":271079.8263606631,"high":271331.607321961,"low":270941.69118458306,"close":270977.75748485036},{"time":1791612360,"open":270977.75748485036,"high":271393.8618870995,"low":270954.1907965873,"close":271023.40927667107},{"time":1791612420,"open":271023.40927667107,"high":271380.7556628598,"low":270980.8041808764,"close":271036.4249226817},{"time":1791612480,"open":271036.4249226817,"high":271367.64943862014,"low":271015.71455222415,"close":271041.1978935377},{"time":1791612540,"open":271041.1978935377,"high":271364.37288256024,"low":271015.71455222415,"close":271026.55369813036},{"time":1791612600,"open":271026.53764428827,"high":271364.35680870793,"low":271007.348185317,"close":271023.8168223354},{"time":1791612660,"open":271023.8168223354,"high":271354.52714111045,"low":271007.17945377296,"close":271042.9706723437},{"time":1791612720,"open":271042.9706723437,"high":271354.52714111045,"low":270952.9524541933,"close":271011.6588811764},{"time":1791612780,"open":271011.6588811764,"high":271285.7194679278,"low":270918.2033135224,"close":270991.6941425578},{"time":1791612840,"open":270991.6941425578,"high":271279.16635619616,"low":270927.3625528811,"close":270982.1384952249},{"time":1791612900,"open":270982.13748821086,"high":271266.05912466365,"low":270922.3465239857,"close":270945.31166166184},{"time":1791612960,"open":270945.31166166184,"high":271282.44190393196,"low":270925.3345398912,"close":270949.3380087349},{"time":1791613020,"open":270949.3380087349,"high":271546.93870632484,"low":270927.3287805121,"close":270964.930920687},{"time":1791613080,"open":270964.930920687,"high":271684.31133474055,"low":270927.36154607066,"close":271012.9954284222},{"time":1791613140,"open":271012.9954284222,"high":271393.84480295645,"low":270999.78391096403,"close":271053.2582368363},{"time":1791613200,"open":271053.26773117087,"high":271328.32318985235,"low":270954.1404982575,"close":270992.36665625457},{"time":1791613260,"open":270992.36665625457,"high":271311.9404100102,"low":270956.9508339734,"close":270992.69950577343},{"time":1791613320,"open":270992.69950577343,"high":271318.49352194706,"low":270937.236467652,"close":270975.20795866847},{"time":1791613380,"open":270975.20795866847,"high":271318.49352194706,"low":270961.1126419267,"close":270978.95776725974},{"time":1791613440,"open":270978.95776725974,"high":271354.5356375998,"low":270965.608444147,"close":270990.6850765495},{"time":1791613500,"open":270990.6955673734,"high":271380.75859127165,"low":270981.8766644663,"close":271031.17479761416},{"time":1791613560,"open":271031.17479761416,"high":271351.26958641416,"low":270931.3063481272,"close":271002.6423637448},{"time":1791613620,"open":271002.6423637448,"high":271403.69448393857,"low":270974.06185213174,"close":271020.69671734737},{"time":1791613680,"open":271020.69671734737,"high":271397.141371748,"low":270986.75413629547,"close":271032.23775765614},{"time":1791613740,"open":271032.23775765614,"high":271367.6523668905,"low":270942.6840270474,"close":271021.3306305085},{"time":1791613800,"open":271021.3276343811,"high":271325.05413816683,"low":270951.4646949439,"close":270980.8975958924},{"time":1791613860,"open":270980.8975958924,"high":271298.8416896944,"low":270966.3734239193,"close":270984.3666962972},{"time":1791613920,"open":270984.3666962972,"high":271302.11824575346,"low":270958.4131124844,"close":270980.4357865748},{"time":1791613980,"open":270980.4357865748,"high":271298.8416896944,"low":270894.67849981,"close":270970.3850510317},{"time":1791614040,"open":270970.3850510317,"high":271315.22446998965,"low":270894.9146094829,"close":270953.33140991535},{"time":1791614100,"open":270879.2386226114,"high":271267.23800284904,"low":270877.30987922713,"close":270928.96487419924},{"time":1791614160,"open":270928.96487419924,"high":271277.0649830817,"low":270887.46588049905,"close":270943.8823697017},{"time":1791614220,"open":270943.8823697017,"high":271273.78932300414,"low":270887.56982177036,"close":270922.11859202693},{"time":1791614280,"open":270922.11859202693,"high":271260.6866826939,"low":270896.32306875335,"close":270949.06646974565},{"time":1791614340,"open":270949.06646974565,"high":271257.4110226164,"low":270893.27375164325,"close":270929.5383540989},{"time":1791614400,"open":270929.52137368364,"high":271290.1506203743,"low":270889.81871205464,"close":270934.64425040124},{"time":1791614460,"open":270934.64425040124,"high":271290.1506203743,"low":270900.4803271426,"close":270970.36306975514},{"time":1791614520,"open":270970.36306975514,"high":271267.22100126854,"low":270928.8037538343,"close":270956.2449985809},{"time":1791614580,"open":270956.2449985809,"high":271394.9717362866,"low":270924.1248355697,"close":270985.74734530825},{"time":1791614640,"open":270985.74734530825,"high":271519.44681143237,"low":270985.74734530825,"close":271140.265699982},{"time":1791614700,"open":273371.6178067833,"high":273833.18220070977,"low":273332.55821243214,"close":273463.64347373263},{"time":1791614760,"open":273463.64347373263,"high":273677.95920382824,"low":273223.30740667955,"close":273293.88057748665},{"time":1791614820,"open":273293.88057748665,"high":273687.86705469305,"low":273276.30808959826,"close":273327.4464991118},{"time":1791614880,"open":273327.4464991118,"high":273677.95920382824,"low":273193.349754189,"close":273265.85611936345},{"time":1791614940,"open":273265.85611936345,"high":273681.2618207832,"low":273258.10710337217,"close":273302.9698525583},{"time":1791615000,"open":273302.9812472382,"high":273651.54967740143,"low":273228.45102919824,"close":273284.8481605976},{"time":1791615060,"open":273284.8481605976,"high":273555.7737817154,"low":273195.0516497157,"close":273222.8348704248},{"time":1791615120,"open":273222.8348704248,"high":273539.26069625234,"low":273196.1187803291,"close":273210.2390959355},{"time":1791615180,"open":273210.2390959355,"high":273542.56331334496,"low":273181.94169562403,"close":273206.78912142076},{"time":1791615240,"open":273206.78912142076,"high":273535.9580791597,"low":273184.5918250331,"close":273201.78259013046},{"time":1791615300,"open":272097.42937001906,"high":272400.6506306861,"low":272054.61973717227,"close":272083.6304914619},{"time":1791615360,"open":272083.6304914619,"high":272403.9398977347,"low":272050.2747195337,"close":272075.5415702989},{"time":1791615420,"open":272075.5415702989,"high":272394.07209658885,"low":272035.545635763,"close":272066.4050648386},{"time":1791615480,"open":272066.4050648386,"high":272334.8652897139,"low":271690.20184085664,"close":271929.6243129822},{"time":1791615540,"open":271929.6243129822,"high":272226.3194771097,"low":271783.7793346375,"close":271856.65375034243},{"time":1791615600,"open":271856.63729030214,"high":272295.37759852596,"low":271856.63729030214,"close":271960.7711733796},{"time":1791615660,"open":271960.7711733796,"high":272331.55953386996,"low":271894.15599958115,"close":271964.0269187865},{"time":1791615720,"open":271964.0269187865,"high":272298.6668653754,"low":271907.24411029014,"close":271952.320187157},{"time":1791615780,"open":271952.320187157,"high":272298.6668653754,"low":271772.351276794,"close":271903.6702440694},{"time":1791615840,"open":271903.6702440694,"high":272183.5425256445,"low":271816.34688039735,"close":271857.80554541503},{"time":1791615900,"open":271857.81096347515,"high":272183.54795019643,"low":271842.3428003299,"close":271865.6949856929},{"time":1791615960,"open":271865.6949856929,"high":272183.54795019643,"low":271803.9994408734,"close":271866.21429378516},{"time":1791616020,"open":271866.21429378516,"high":272186.83721711143,"low":271805.6940277916,"close":271841.8711196556},{"time":1791616080,"open":271841.8711196556,"high":272157.23381487635,"low":271594.08780552784,"close":271783.1135624853},{"time":1791616140,"open":271783.1135624853,"high":272153.94454796135,"low":271757.0909926382,"close":271779.7693934721},{"time":1791616200,"open":271779.7670094032,"high":272134.20655929315,"low":271773.12574549386,"close":271794.34707941796},{"time":1791616260,"open":271794.34707941796,"high":272134.20655929315,"low":271484.87238329696,"close":271708.5786646495},{"time":1791616320,"open":271708.5786646495,"high":271989.47881630226,"low":271593.68133189104,"close":271658.7427993956},{"time":1791616380,"open":271658.7427993956,"high":272019.0822182777,"low":271614.7108658419,"close":271635.0859246279},{"time":1791616440,"open":271635.0859246279,"high":272015.79295139154,"low":271635.0859246279,"close":271668.15122257976},{"time":1791616500,"open":272052.95897409896,"high":272401.09312438674,"low":272022.8141714429,"close":272066.8845145411},{"time":1791616560,"open":272066.8845145411,"high":272384.62349433976,"low":272024.90813012625,"close":272049.9447654053},{"time":1791616620,"open":272049.9447654053,"high":272378.035642321,"low":272026.57373711927,"close":272058.4319066041},{"time":1791616680,"open":272058.4319066041,"high":272378.035642321,"low":272026.57373711927,"close":272076.7653516288},{"time":1791616740,"open":272076.7653516288,"high":272378.035642321,"low":271961.15636657283,"close":272035.1698547654},{"time":1791616800,"open":272035.1674141548,"high":272312.15467903763,"low":271938.64849677193,"close":271974.32664751384},{"time":1791616860,"open":271974.32664751384,"high":272298.97897511825,"low":271941.58800630603,"close":271976.4157681422},{"time":1791616920,"open":271976.4157681422,"high":272312.15467903763,"low":271976.4157681422,"close":272014.5695470349},{"time":1791616980,"open":272014.5695470349,"high":272315.44860501745,"low":271961.7591926121,"close":271975.1732559781},{"time":1791617040,"open":271975.1732559781,"high":272308.86075305776,"low":271951.76010808855,"close":271970.87527104677},{"time":1791617100,"open":272488.99913338694,"high":272834.2289040679,"low":272479.7086036571,"close":272497.25520191755},{"time":1791617160,"open":272497.25520191755,"high":272834.2289040679,"low":272471.2265239933,"close":272492.05576985393},{"time":1791617220,"open":272492.05576985393,"high":272824.32830063853,"low":272473.8222855913,"close":272497.7709619951},{"time":1791617280,"open":272497.7709619951,"high":272821.0280994954,"low":272479.655293251,"close":272497.89175377286},{"time":1791617340,"open":272497.89175377286,"high":272821.0280994954,"low":272479.655293251,"close":272503.3588477234},{"time":1791617400,"open":272503.332116047,"high":272834.20213993423,"low":272473.91145984636,"close":272495.6227962174},{"time":1791617460,"open":272495.6227962174,"high":272824.3015374761,"low":272468.06735346274,"close":272488.1638863872},{"time":1791617520,"open":272488.1638863872,"high":272824.3015374761,"low":272304.8547202353,"close":272471.4373836744},{"time":1791617580,"open":272471.4373836744,"high":272850.7031440311,"low":272471.4373836744,"close":272501.5930252722},{"time":1791617640,"open":272501.5930252722,"high":272880.4049514056,"low":272482.4007325881,"close":272530.30608864914},{"time":1791617700,"open":272530.3297694728,"high":273455.0501027838,"low":272489.68485168274,"close":272790.5457802522},{"time":1791617760,"open":272790.5457802522,"high":273464.0863404607,"low":272626.55662294285,"close":272931.6586533947},{"time":1791617820,"open":272931.6586533947,"high":273279.75299649365,"low":272796.6439320093,"close":272873.6985227044},{"time":1791617880,"open":272873.6985227044,"high":273223.6495776892,"low":272777.206172013,"close":272886.636976225},{"time":1791617940,"open":272886.636976225,"high":273180.7469633093,"low":272786.7029512357,"close":272827.2022380471},{"time":1791618000,"open":272827.1845632176,"high":273184.02946646814,"low":272677.1339266745,"close":272797.20275223174},{"time":1791618060,"open":272797.20275223174,"high":273233.5324798533,"low":272760.65925136267,"close":272816.1962877502},{"time":1791618120,"open":272816.1962877502,"high":273256.63388609973,"low":272662.013932659,"close":272869.9128281769},{"time":1791618180,"open":272869.9128281769,"high":273339.13890840835,"low":272790.599649453,"close":272952.7005500212},{"time":1791618240,"open":272952.7005500212,"high":273240.132881638,"low":272769.8986666995,"close":272888.3483767145},{"time":1791618300,"open":272369.4753371668,"high":272720.59095499263,"low":272281.22625811026,"close":272356.6863256533},{"time":1791618360,"open":272356.6863256533,"high":272720.59095499263,"low":272260.89066302235,"close":272383.8394617074},{"time":1791618420,"open":272383.8394617074,"high":272832.5844339765,"low":272272.87101539486,"close":272433.53496694413},{"time":1791618480,"open":272433.53496694413,"high":272825.9965822716,"low":272339.58642853703,"close":272438.72316367336},{"time":1791618540,"open":272438.72316367336,"high":272825.9965822716,"low":272341.91533653095,"close":272443.6478462982},{"time":1791618600,"open":272443.6641163234,"high":272835.89465327776,"low":272342.59206607536,"close":272443.6398563866},{"time":1791618660,"open":272443.6398563866,"high":272763.42828019586,"low":272354.3994888527,"close":272404.9174264769},{"time":1791618720,"open":272404.9174264769,"high":272796.3675406877,"low":272345.75666721066,"close":272409.4198391392},{"time":1791618780,"open":272409.4198391392,"high":272786.48576254013,"low":272346.3563237695,"close":272432.3310210025},{"time":1791618840,"open":272432.3310210025,"high":272822.7189490811,"low":272346.2473253558,"close":272457.76135851117},{"time":1791618900,"open":272274.7978080295,"high":272619.7600341672,"low":272183.34044344636,"close":272303.95414357976},{"time":1791618960,"open":272303.95414357976,"high":272652.6771749586,"low":272184.06839237304,"close":272290.6657144273},{"time":1791619020,"open":272290.6657144273,"high":272642.80203272117,"low":272184.5799055062,"close":272283.32066540496},{"time":1791619080,"open":272283.32066540496,"high":272659.2606031168,"low":272173.79414102493,"close":272189.66903466836},{"time":1791619140,"open":272189.66903466836,"high":272662.552317196,"low":272189.66903466836,"close":272304.23833190365},{"time":1791619200,"open":272304.2219987319,"high":272688.86967358564,"low":272197.03475550824,"close":272320.000147531},{"time":1791619260,"open":272320.000147531,"high":272678.99453194055,"low":272209.2783064269,"close":272307.71295493713},{"time":1791619320,"open":272307.71295493713,"high":272761.28737898293,"low":272225.6158958085,"close":272354.5298240067},{"time":1791619380,"open":272354.5298240067,"high":272751.41223733785,"low":272277.85986778303,"close":272386.3710013833},{"time":1791619440,"open":272386.3710013833,"high":272761.28737898293,"low":272292.89864174183,"close":272401.43835618714},{"time":1791619500,"open":272401.43838095554,"high":272784.329400958,"low":272290.48915428953,"close":272390.4470002378},{"time":1791619560,"open":272390.4470002378,"high":272777.745973194,"low":272314.27760793216,"close":272405.90525330807},{"time":1791619620,"open":272405.90525330807,"high":272777.745973194,"low":272343.5398682312,"close":272435.8414882244},{"time":1791619680,"open":272435.8414882244,"high":272774.454259312,"low":272320.743229144,"close":272420.0486442096},{"time":1791619740,"open":272420.0486442096,"high":272777.745973194,"low":272325.7803497123,"close":272423.37880028517},{"time":1791619800,"open":272423.39005989395,"high":272758.00696334103,"low":272311.8686400752,"close":272387.86802829854},{"time":1791619860,"open":272387.86802829854,"high":272744.8401072688,"low":272309.5742909986,"close":272331.9836228915},{"time":1791619920,"open":272331.9836228915,"high":272754.715249323,"low":272305.87087500375,"close":272382.77000576525},{"time":1791619980,"open":272382.77000576525,"high":272787.6323895034,"low":272306.3125789866,"close":272409.3281621359},{"time":1791620040,"open":272409.3281621359,"high":272807.3826736117,"low":272337.9176204219,"close":272461.2944175567},{"time":1791620100,"open":272719.86226044106,"high":273066.27895688615,"low":272569.0618183321,"close":272681.82597503753},{"time":1791620160,"open":272681.82597503753,"high":273062.98411900643,"low":272574.52221558924,"close":272690.92878918134},{"time":1791620220,"open":272690.92878918134,"high":273069.57379476586,"low":272568.3088706382,"close":272677.61756776174},{"time":1791620280,"open":272677.61756776174,"high":273020.1512265702,"low":272590.4287348729,"close":272693.8431357966},{"time":1791620340,"open":272693.8431357966,"high":273072.8686326456,"low":272574.5258877115,"close":272678.10008517787},{"time":1791620400,"open":272678.11562144005,"high":273072.8841914003,"low":272589.6465213861,"close":272727.87642778904},{"time":1791620460,"open":272727.87642778904,"high":273076.17902946775,"low":272589.8426264275,"close":272722.52443808544},{"time":1791620520,"open":272722.52443808544,"high":273013.5771061864,"low":272565.3596817764,"close":272636.4223698458},{"time":1791620580,"open":272636.4223698458,"high":273030.0512965236,"low":272566.4161036152,"close":272678.1616033324},{"time":1791620640,"open":272678.1616033324,"high":273145.370628884,"low":272581.2266265903,"close":272739.9085497923},{"time":1791620700,"open":273503.4432524045,"high":273916.6485455056,"low":273413.9324794183,"close":273545.09006782755},{"time":1791620760,"open":273545.09006782755,"high":273910.0404215886,"low":273312.38619312906,"close":273455.10331363196},{"time":1791620820,"open":273455.10331363196,"high":273734.9251377881,"low":273322.76835521084,"close":273393.4097077761},{"time":1791620880,"open":273393.4097077761,"high":273761.3576334561,"low":273315.94351030706,"close":273390.90768410667},{"time":1791620940,"open":273390.90768410667,"high":273761.3576334561,"low":273324.18791606894,"close":273409.7883172336},{"time":1791621000,"open":273409.78608653485,"high":273758.0513379574,"low":273319.16495431354,"close":273400.23784498416},{"time":1791621060,"open":273400.23784498416,"high":273758.0513379574,"low":273312.58373376366,"close":273397.68191463465},{"time":1791621120,"open":273397.68191463465,"high":273764.6594618205,"low":273318.5581770597,"close":273404.6447824505},{"time":1791621180,"open":273404.6447824505,"high":273764.6594618205,"low":273312.4956105667,"close":273403.5057388408},{"time":1791621240,"open":273403.5057388408,"high":273764.6594618205,"low":273321.17410696094,"close":273420.4285239885},{"time":1791621300,"open":274282.22211287456,"high":274630.8525078736,"low":274178.3607417513,"close":274265.9187524466},{"time":1791621360,"open":274265.9187524466,"high":274640.79593587725,"low":274187.64799939876,"close":274277.2224060497},{"time":1791621420,"open":274277.2224060497,"high":274640.79593587725,"low":274175.0924755237,"close":274275.71447134577},{"time":1791621480,"open":274275.71447134577,"high":274634.1669838748,"low":274194.06668521854,"close":274288.86636032065},{"time":1791621540,"open":274288.86636032065,"high":274677.2551718905,"low":274172.5492965868,"close":274283.7175880892},{"time":1791621600,"open":274283.7075893135,"high":274660.67277936684,"low":274185.3747788256,"close":274307.36925413145},{"time":1791621660,"open":274307.36925413145,"high":274657.3583034865,"low":274132.774495851,"close":274237.7017453163},{"time":1791621720,"open":274237.7017453163,"high":274571.18193059665,"low":274125.850976558,"close":274198.73064609925},{"time":1791621780,"open":274198.73064609925,"high":274839.15081024735,"low":274129.790463575,"close":274248.7060972657},{"time":1791621840,"open":274248.7060972657,"high":274872.8189379906,"low":274101.20141696377,"close":274224.269632861},{"time":1791621900,"open":275268.9818840378,"high":275603.90740145976,"low":275065.2494193228,"close":275189.36428218416},{"time":1791621960,"open":275189.36428218416,"high":275563.98216498265,"low":275112.4133257933,"close":275170.9937504986},{"time":1791622020,"open":275170.9937504986,"high":275570.63637106214,"low":275114.8429319393,"close":275195.1100845834},{"time":1791622080,"open":275195.1100845834,"high":275577.2905771417,"low":275095.1618838167,"close":275190.86842161254},{"time":1791622140,"open":275190.86842161254,"high":275580.6176801814,"low":275158.30034217256,"close":275217.2704526074},{"time":1791622200,"open":275217.26774944743,"high":275640.50282758015,"low":275118.7595706668,"close":275243.44928557234},{"time":1791622260,"open":275243.44928557234,"high":275653.81123960845,"low":275159.41508214484,"close":275290.97206016287},{"time":1791622320,"open":275290.97206016287,"high":275710.37199072883,"low":275170.7442265922,"close":275316.4002937423},{"time":1791622380,"open":275316.4002937423,"high":275723.68040275713,"low":275212.36227294133,"close":275346.80083933426},{"time":1791622440,"open":275346.80083933426,"high":275723.68040275713,"low":275232.4449102313,"close":275348.21361634345},{"time":1791622500,"open":275348.2264095291,"high":275756.9642450043,"low":275250.2111778239,"close":275374.9337896967},{"time":1791622560,"open":275374.9337896967,"high":275756.9642450043,"low":275341.80416815245,"close":275395.33514866873},{"time":1791622620,"open":275395.33514866873,"high":275753.6371418426,"low":275248.08208381565,"close":275372.3793600386},{"time":1791622680,"open":275372.3793600386,"high":275753.6371418426,"low":275265.05732334114,"close":275390.56377245765},{"time":1791622740,"open":275390.56377245765,"high":275756.9642450043,"low":275253.5709119812,"close":275376.8312895191},{"time":1791622800,"open":275376.8295102242,"high":275830.15873233695,"low":275271.8315903782,"close":275414.4019535602},{"time":1791622860,"open":275414.4019535602,"high":275793.5605977951,"low":275271.91728311294,"close":275408.904823426},{"time":1791622920,"open":275408.904823426,"high":275793.5605977951,"low":275278.3828947314,"close":275413.5147482911},{"time":1791622980,"open":275413.5147482911,"high":275796.88770093524,"low":275291.688115473,"close":275420.6475435883},{"time":1791623040,"open":275420.6475435883,"high":275800.2148040754,"low":275381.1334178302,"close":275413.594368114},{"time":1791623100,"open":275413.5762371271,"high":275800.1966476366,"low":275277.82009704626,"close":275416.9534570241},{"time":1791623160,"open":275416.9534570241,"high":275790.2153388732,"low":275277.8484422613,"close":275418.34417421883},{"time":1791623220,"open":275418.34417421883,"high":275820.1592651634,"low":275288.9333605328,"close":275342.4497389779},{"time":1791623280,"open":275342.4497389779,"high":275830.14057392685,"low":275307.80730327265,"close":275449.88998591655},{"time":1791623340,"open":275449.88998591655,"high":275836.7947797691,"low":275332.2448449492,"close":275456.97714152694},{"time":1791623400,"open":275456.9806911269,"high":275973.2095557879,"low":275338.900084336,"close":275514.77332943544},{"time":1791623460,"open":275514.77332943544,"high":276304.66947202757,"low":275436.66202331986,"close":275644.2552752635},{"time":1791623520,"open":275644.2552752635,"high":276069.6955417442,"low":275557.448280304,"close":275705.7689016733},{"time":1791623580,"open":275705.7689016733,"high":276069.6955417442,"low":275548.31356323115,"close":275668.898646308},{"time":1791623640,"open":275668.898646308,"high":276013.134791356,"low":275468.6709945877,"close":275605.0353489323},{"time":1791623700,"open":275605.0398246364,"high":275929.9616982364,"low":275447.2159932155,"close":275514.94011452823},{"time":1791623760,"open":275514.94011452823,"high":275876.72804994776,"low":275452.411169537,"close":275522.2433832828},{"time":1791623820,"open":275522.2433832828,"high":275876.72804994776,"low":275389.6538175107,"close":275494.0326556774},{"time":1791623880,"open":275494.0326556774,"high":275870.0738439117,"low":275362.25856827584,"close":275474.88619290595},{"time":1791623940,"open":275474.88619290595,"high":275900.017771074,"low":275362.4106101396,"close":275489.6935197998},{"time":1791624000,"open":275489.6868957269,"high":275916.6466518252,"low":275389.1546640646,"close":275533.71128529677},{"time":1791624060,"open":275533.71128529677,"high":275916.6466518252,"low":275401.87784149405,"close":275543.9820123503},{"time":1791624120,"open":275543.9820123503,"high":275943.26347532956,"low":275398.39329611213,"close":275555.01539851376},{"time":1791624180,"open":275555.01539851376,"high":275949.9176812056,"low":275446.4255326329,"close":275556.0299161068},{"time":1791624240,"open":275556.0299161068,"high":275913.31954888714,"low":275426.01793802466,"close":275524.5060761971},{"time":1791624300,"open":275524.5253196025,"high":275923.32012895966,"low":275434.36176368874,"close":275523.5509672066},{"time":1791624360,"open":275523.5509672066,"high":275900.03040676675,"low":275401.2365537696,"close":275498.8175502252},{"time":1791624420,"open":275498.8175502252,"high":275913.3388194484,"low":275393.2527610977,"close":275531.9045891749},{"time":1791624480,"open":275531.9045891749,"high":275986.53508919757,"low":275392.00636435836,"close":275590.7986596663},{"time":1791624540,"open":275590.7986596663,"high":275983.2079860272,"low":275474.91639345867,"close":275613.9841834858},{"time":1791624600,"open":275613.9796908346,"high":275983.2034873574,"low":275474.85224989016,"close":275608.1832132138},{"time":1791624660,"open":275608.1832132138,"high":276109.6334057724,"low":275480.1311549037,"close":275552.1474181353},{"time":1791624720,"open":275552.1474181353,"high":276076.36237461056,"low":275450.53984565387,"close":275650.5925948145},{"time":1791624780,"open":275650.5925948145,"high":275910.0072188014,"low":275446.01598300086,"close":275542.7313456507},{"time":1791624840,"open":275542.7313456507,"high":276013.1474154031,"low":275441.7439986857,"close":275568.1444950008},{"time":1791624900,"open":276093.0109455057,"high":276498.8601679312,"low":275981.0536045495,"close":276108.0805839935},{"time":1791624960,"open":276108.0805839935,"high":276545.5283300389,"low":275994.90222228755,"close":276116.10652877885},{"time":1791625020,"open":276116.10652877885,"high":276572.19585124333,"low":276013.3910695237,"close":276165.7172554777},{"time":1791625080,"open":276165.7172554777,"high":276502.1936080817,"low":276013.00384679734,"close":276146.3966768224},{"time":1791625140,"open":276146.3966768224,"high":276508.8604883828,"low":275985.3010280187,"close":276144.8778866571},{"time":1791625200,"open":276144.8707161066,"high":276478.852347805,"low":275986.0767924336,"close":276109.13564693055},{"time":1791625260,"open":276109.13564693055,"high":276468.85202761303,"low":276079.90624094615,"close":276118.8394631029},{"time":1791625320,"open":276118.8394631029,"high":276445.51794716506,"low":275955.9232638712,"close":276070.14313329064},{"time":1791625380,"open":276070.14313329064,"high":276432.1841869091,"low":275954.823210682,"close":276056.3524084951},{"time":1791625440,"open":276056.3524084951,"high":276435.5176269731,"low":275979.394076586,"close":276086.1610998687},{"time":1791625500,"open":277369.99431216985,"high":277720.97538833035,"low":277157.046599844,"close":277324.8784763359},{"time":1791625560,"open":277324.8784763359,"high":277633.90292354045,"low":277125.7928751188,"close":277275.8095158189},{"time":1791625620,"open":277275.8095158189,"high":277623.8561006801,"low":277127.588173256,"close":277263.2828509227},{"time":1791625680,"open":277263.2828509227,"high":277617.1582187732,"low":277110.5111080714,"close":277249.71359991963},{"time":1791625740,"open":277249.71359991963,"high":277590.3666911455,"low":277081.9531309078,"close":277224.03316402645},{"time":1791625800,"open":277224.0483457318,"high":277543.4967169965,"low":277043.1546393286,"close":277185.52266912715},{"time":1791625860,"open":277185.52266912715,"high":277540.14777585963,"low":277047.62985750445,"close":277180.3426690413},{"time":1791625920,"open":277180.3426690413,"high":277540.14777585963,"low":277044.37766180024,"close":277171.6871429787},{"time":1791625980,"open":277171.6871429787,"high":277530.1009524491,"low":277131.6539102249,"close":277164.73963527055},{"time":1791626040,"open":277164.73963527055,"high":277566.9393049545,"low":277046.12840577064,"close":277186.10097915726},{"time":1791626100,"open":277186.080083473,"high":277566.9183805607,"low":277043.76103363343,"close":277203.7461991676},{"time":1791626160,"open":277203.7461991676,"high":277556.8715579075,"low":277057.9326655068,"close":277223.53177436895},{"time":1791626220,"open":277223.53177436895,"high":277546.82473525434,"low":277039.6516376462,"close":277205.53070721676},{"time":1791626280,"open":277205.53070721676,"high":277556.8715579075,"low":277040.2972978174,"close":277188.2094406137},{"time":1791626340,"open":277188.2094406137,"high":277597.0588485203,"low":277036.22489784437,"close":277201.0662496997},{"time":1791626400,"open":277201.07618109166,"high":277674.0944372004,"low":277049.2761982091,"close":277115.3673234644},{"time":1791626460,"open":277115.3673234644,"high":277677.44337820477,"low":277086.1027615483,"close":277248.2995366911},{"time":1791626520,"open":277248.2995366911,"high":277587.0219710865,"low":277072.37775539653,"close":277208.9765888945},{"time":1791626580,"open":277208.9765888945,"high":277643.95396816096,"low":277073.55679385515,"close":277214.6391644558},{"time":1791626640,"open":277214.6391644558,"high":277633.9071451478,"low":277083.96485208353,"close":277264.8557578771},{"time":1791626700,"open":277023.02852677944,"high":278244.3676599009,"low":276851.97766818927,"close":277017.6130458401},{"time":1791626760,"open":277017.6130458401,"high":277358.2978306937,"low":276842.7058700697,"close":276962.0598443291},{"time":1791626820,"open":276962.0598443291,"high":277284.6853885729,"low":276777.40685618203,"close":276921.42629259813},{"time":1791626880,"open":276921.42629259813,"high":277281.33936847653,"low":276765.6451110293,"close":276908.40821354167},{"time":1791626940,"open":276908.40821354167,"high":277281.33936847653,"low":276734.7355656472,"close":276891.5388776317},{"time":1791627000,"open":276891.521460197,"high":277221.0935685754,"low":276692.74650468526,"close":276831.2316123758},{"time":1791627060,"open":276831.2316123758,"high":277251.2077475487,"low":276696.3993703056,"close":276839.1982680465},{"time":1791627120,"open":276839.1982680465,"high":277281.321926522,"low":276715.16086355824,"close":276882.40714179236},{"time":1791627180,"open":276882.40714179236,"high":277257.8997873205,"low":276740.5942836545,"close":276879.7252520845}]},"pricing":{"TND":"derived"},"outliers_excluded":6,"wicks_clipped":1}