{"as_of":"2026-09-08T14:21:02.403019+00:00","base":"BTC","window_minutes":1440,"series":{"CNY":[{"time":1788790860,"open":526425.0295172826,"high":527372.8513852694,"low":525779.6976863933,"close":526425.0295172826},{"time":1788790920,"open":526425.0295172826,"high":527459.3976267865,"low":525893.8116306744,"close":526515.0272848799},{"time":1788790980,"open":526515.0272848799,"high":527332.9069661078,"low":525895.306630698,"close":526489.3441565259},{"time":1788791040,"open":526489.3441565259,"high":527339.5643693014,"low":525874.3092049732,"close":526400.0304993954},{"time":1788791100,"open":526511.1965243961,"high":527504.1992795313,"low":526027.860507635,"close":526610.9837293826},{"time":1788791160,"open":526610.9837293826,"high":527584.1049889111,"low":526260.9632925681,"close":526758.1179131654},{"time":1788791220,"open":526758.1179131654,"high":527484.2228521863,"low":525935.2236963719,"close":526520.2878254537},{"time":1788791280,"open":526520.2878254537,"high":527464.2464248413,"low":526074.1615865366,"close":526587.7649066729},{"time":1788791340,"open":526587.7649066729,"high":527291.1173878519,"low":525853.0994317853,"close":526416.121230025},{"time":1788791400,"open":526416.1106009256,"high":527237.836269241,"low":525670.8615018055,"close":526276.5909085509},{"time":1788791460,"open":526276.5909085509,"high":527457.5769655984,"low":525664.1187181982,"close":526310.261880909},{"time":1788791520,"open":526310.261880909,"high":527557.4591003063,"low":525805.4193347272,"close":526404.7254587797},{"time":1788791580,"open":526404.7254587797,"high":527091.3424716693,"low":525667.8924244995,"close":526336.2287701115},{"time":1788791640,"open":526336.2287701115,"high":527424.2829206957,"low":525625.9869491884,"close":526242.60664066},{"time":1788791700,"open":526290.8109640859,"high":527479.2549057269,"low":525951.1892338395,"close":526488.476988366},{"time":1788791760,"open":526488.476988366,"high":527359.3853649191,"low":525879.0584813964,"close":526393.3194464871},{"time":1788791820,"open":526393.3194464871,"high":527592.465027601,"low":526052.2827437138,"close":526383.5904006702},{"time":1788791880,"open":526383.5904006702,"high":527286.1317566477,"low":525951.7991656724,"close":526389.5659963447},{"time":1788791940,"open":526389.5659963447,"high":527186.2404726412,"low":525894.8511465646,"close":526272.7567063274},{"time":1788792000,"open":526272.7534739425,"high":527172.91839686,"low":525720.7991405402,"close":526185.6596130471},{"time":1788792060,"open":526185.6596130471,"high":526919.8604789311,"low":525655.86599714,"close":526230.1077757702},{"time":1788792120,"open":526230.1077757702,"high":527179.5778157528,"low":525376.2728994065,"close":526037.3287156957},{"time":1788792180,"open":526037.3287156957,"high":527339.4038691815,"low":525750.5733227759,"close":526248.5446818236},{"time":1788792240,"open":526248.5446818236,"high":527392.6792203245,"low":525811.0013100018,"close":526342.789755616},{"time":1788792300,"open":526509.2448808276,"high":527366.2821487177,"low":525877.6849601809,"close":526369.414893126},{"time":1788792360,"open":526369.414893126,"high":527586.1124712161,"low":526002.90050785,"close":526514.7635187538},{"time":1788792420,"open":526514.7635187538,"high":527399.5897733386,"low":525902.9437078248,"close":526399.5084982243},{"time":1788792480,"open":526399.5084982243,"high":527472.8665475048,"low":526042.5102218705,"close":526474.7516443988},{"time":1788792540,"open":526474.7516443988,"high":527592.7739961403,"low":526160.3800458186,"close":526714.5133201856},{"time":1788792600,"open":526714.5187192726,"high":527592.77940423,"low":526338.5406951926,"close":526769.6823681698},{"time":1788792660,"open":526769.6823681698,"high":527732.6714290719,"low":526368.1210283431,"close":526785.8788526095},{"time":1788792720,"open":526785.8788526095,"high":528312.2241034175,"low":526407.3671585683,"close":527239.3724358842},{"time":1788792780,"open":527239.3724358842,"high":528512.0698531918,"low":527058.5393461843,"close":527530.5155376694},{"time":1788792840,"open":527530.5155376694,"high":528858.4691528006,"low":527389.1052828789,"close":527903.4555482286},{"time":1788792900,"open":528074.9571816619,"high":528823.7066810407,"low":527394.3814881229,"close":527910.5595610455},{"time":1788792960,"open":527910.5595610455,"high":528737.0787221846,"low":527501.073427552,"close":527765.7700848125},{"time":1788793020,"open":527765.7700848125,"high":528683.7692090425,"low":527411.5940688462,"close":527779.3559870007},{"time":1788793080,"open":527779.3559870007,"high":528543.8317370444,"low":527305.6316574566,"close":527701.5216725208},{"time":1788793140,"open":527701.5216725208,"high":528437.2127107601,"low":527256.906486945,"close":527635.846422908},{"time":1788793200,"open":527635.8181522044,"high":528517.148662548,"low":527121.3019049392,"close":527526.3131789486},{"time":1788793260,"open":527526.3131789486,"high":528417.1933307621,"low":526969.2327092247,"close":527379.3632444914},{"time":1788793320,"open":527379.3632444914,"high":528463.8391522622,"low":526967.8982486476,"close":527413.2112237584},{"time":1788793380,"open":527413.2112237584,"high":528170.6368456901,"low":526818.1250074795,"close":527278.8206810447},{"time":1788793440,"open":527278.8206810447,"high":528050.690447547,"low":526755.4618843346,"close":527181.9014157505},{"time":1788793500,"open":527280.5685419925,"high":528056.2110725292,"low":526697.5904202505,"close":527143.2594761301},{"time":1788793560,"open":527143.2594761301,"high":527756.2889543874,"low":526315.0984000132,"close":526844.274200758},{"time":1788793620,"open":526844.274200758,"high":527876.2578016442,"low":526409.9506743877,"close":526974.8746773747},{"time":1788793680,"open":526974.8746773747,"high":527696.304530759,"low":526505.7402876335,"close":526872.1792703207},{"time":1788793740,"open":526872.1792703207,"high":527956.2370331486,"low":526645.2561457524,"close":527044.5328523235},{"time":1788793800,"open":527044.523371066,"high":528036.2067655557,"low":526655.2898768954,"close":527076.0964458449},{"time":1788793860,"open":527076.0964458449,"high":527909.5729846184,"low":526582.1566426514,"close":527001.1013685542},{"time":1788793920,"open":527001.1013685542,"high":527696.2950377763,"low":526494.4917347549,"close":526874.277799159},{"time":1788793980,"open":526874.277799159,"high":527756.2794603257,"low":526564.7814974771,"close":526961.4333859519},{"time":1788794040,"open":526961.4333859519,"high":527736.2846528093,"low":526402.6334827398,"close":526840.6324048435},{"time":1788794100,"open":526789.5836770147,"high":527691.8134299313,"low":526150.8655192726,"close":526676.6171286908},{"time":1788794160,"open":526676.6171286908,"high":527458.56327876,"low":526166.3527542203,"close":526582.1236139905},{"time":1788794220,"open":526582.1236139905,"high":527471.8918588269,"low":526013.095543133,"close":526488.0605467549},{"time":1788794280,"open":526488.0605467549,"high":527798.1321840241,"low":524159.54656279454,"close":526038.4133005551},{"time":1788794340,"open":526038.4133005551,"high":528364.9067233114,"low":526038.4133005551,"close":527001.6598550264},{"time":1788794400,"open":527001.6495138159,"high":528511.5107332094,"low":526496.3673524229,"close":527164.5854800139},{"time":1788794460,"open":527164.5854800139,"high":528178.2962380748,"low":526480.2755748439,"close":527092.9731662143},{"time":1788794520,"open":527092.9731662143,"high":527905.0603520643,"low":526516.7192264295,"close":526977.9167520896},{"time":1788794580,"open":526977.9167520896,"high":527871.7389025508,"low":526599.6310583933,"close":526970.9405711701},{"time":1788794640,"open":526970.9405711701,"high":528038.3461501182,"low":526659.6096771914,"close":527105.41105842},{"time":1788794700,"open":527264.2535702864,"high":528237.4675897943,"low":526756.6688930677,"close":527214.4240409567},{"time":1788794760,"open":527214.4240409567,"high":528210.8023970841,"low":526701.1051356863,"close":527197.0812643924},{"time":1788794820,"open":527197.0812643924,"high":527897.4863827388,"low":526677.4414832728,"close":527138.2723811354},{"time":1788794880,"open":527138.2723811354,"high":527997.4808554022,"low":526558.5272490183,"close":527049.2801188048},{"time":1788794940,"open":527049.2801188048,"high":527750.8278228325,"low":526422.8447289038,"close":526804.2753593276},{"time":1788795000,"open":526804.2740384006,"high":527724.1613068887,"low":526032.7173115844,"close":526592.2883395145},{"time":1788795060,"open":526592.2883395145,"high":527437.5104859724,"low":525571.4582521962,"close":526181.7969993063},{"time":1788795120,"open":526181.7969993063,"high":527184.1911558603,"low":525592.9563074604,"close":525972.8246676867},{"time":1788795180,"open":525972.8246676867,"high":526924.2055275873,"low":525261.7620743809,"close":525980.0973432113},{"time":1788795240,"open":525980.0973432113,"high":526790.8795643705,"low":524901.6951780049,"close":525584.0828233266},{"time":1788795300,"open":525686.4675763143,"high":527133.5328872498,"low":525245.4561567955,"close":525841.1923648082},{"time":1788795360,"open":525841.1923648082,"high":527080.1921131052,"low":525177.0070255962,"close":525765.4539298886},{"time":1788795420,"open":525765.4539298886,"high":526653.4659199484,"low":524852.15975757,"close":525609.8212194425},{"time":1788795480,"open":525609.8212194425,"high":526533.449178123,"low":524708.3721910398,"close":525437.4566950673},{"time":1788795540,"open":525437.4566950673,"high":526593.4575490358,"low":524815.1576597193,"close":525290.9799888985},{"time":1788795600,"open":525290.9812495338,"high":526446.7716835472,"low":524508.9619555915,"close":525195.868053911},{"time":1788795660,"open":525195.868053911,"high":526651.91921598,"low":524303.5026843222,"close":524965.2234561706},{"time":1788795720,"open":524965.2234561706,"high":526652.3874157519,"low":524237.3150760895,"close":524874.3326120245},{"time":1788795780,"open":524874.3326120245,"high":526553.4532320924,"low":524678.2683667865,"close":525161.7882110971},{"time":1788795840,"open":525161.7882110971,"high":526486.7772642516,"low":524738.8434771217,"close":525124.4900714011},{"time":1788795900,"open":524879.0283535327,"high":525940.7771601432,"low":524240.2795156722,"close":524654.3177481686},{"time":1788795960,"open":524654.3177481686,"high":525927.4481999151,"low":524150.95314699586,"close":524658.2642458278},{"time":1788796020,"open":524658.2642458278,"high":526160.7050039067,"low":524362.3070667607,"close":524853.5236496978},{"time":1788796080,"open":524853.5236496978,"high":526353.974927214,"low":524670.4509136523,"close":525236.3530103395},{"time":1788796140,"open":525236.3530103395,"high":526393.9618078982,"low":524985.5870786218,"close":525356.9982777428},{"time":1788796200,"open":525356.9863408469,"high":526520.5749667308,"low":524965.5572931828,"close":525399.0182227339},{"time":1788796260,"open":525399.0182227339,"high":526447.2656871419,"low":524863.0451129021,"close":525343.9764308525},{"time":1788796320,"open":525343.9764308525,"high":526447.2656871419,"low":524940.9112605937,"close":525323.8223770924},{"time":1788796380,"open":525323.8223770924,"high":526200.679928525,"low":524949.4428552993,"close":525346.3944294441},{"time":1788796440,"open":525346.3944294441,"high":526127.3706489363,"low":524941.0554450531,"close":525264.5531901038},{"time":1788796500,"open":525188.3531309842,"high":526344.2399994875,"low":524584.4504852517,"close":525203.6919836692},{"time":1788796560,"open":525203.6919836692,"high":525904.4481317595,"low":524373.5431783604,"close":524826.6333352823},{"time":1788796620,"open":524826.6333352823,"high":525977.7467763809,"low":524322.0349169576,"close":524778.803042341},{"time":1788796680,"open":524778.803042341,"high":526350.9035126349,"low":524645.0708067176,"close":525300.5979615225},{"time":1788796740,"open":525300.5979615225,"high":526270.9413548663,"low":524734.4835182504,"close":525103.042878463},{"time":1788796800,"open":525103.1193681037,"high":526604.193720532,"low":524794.6532152131,"close":525386.3534976863},{"time":1788796860,"open":525386.3534976863,"high":526544.2220934697,"low":525138.9749615743,"close":525501.6290347533},{"time":1788796920,"open":525501.6290347533,"high":526730.8004887748,"low":525172.1036278792,"close":525588.7286971697},{"time":1788796980,"open":525588.7286971697,"high":526824.0896864274,"low":525406.6552888574,"close":525742.0821461844},{"time":1788797040,"open":525742.0821461844,"high":526757.454545247,"low":525098.5884394153,"close":525616.5690934916},{"time":1788797100,"open":525610.7083147526,"high":526618.3122489427,"low":524968.4239556418,"close":525265.7837588617},{"time":1788797160,"open":525265.7837588617,"high":526478.3800127666,"low":525180.7123295732,"close":525452.0610641277},{"time":1788797220,"open":525452.0610641277,"high":526378.428415498,"low":524946.7902611753,"close":525162.8714292576},{"time":1788797280,"open":525162.8714292576,"high":526538.3509711277,"low":525162.8714292576,"close":525377.0476516648},{"time":1788797340,"open":525377.0476516648,"high":526698.2735267575,"low":525276.1570299469,"close":525598.7269456628},{"time":1788797400,"open":525598.7577261153,"high":526618.3430891047,"low":525371.4535082928,"close":525565.5355149483},{"time":1788797460,"open":525565.5355149483,"high":526478.4108447339,"low":525430.575798186,"close":525543.7202496148},{"time":1788797520,"open":525543.7202496148,"high":526565.0355674397,"low":525431.8518926563,"close":525627.0867416855},{"time":1788797580,"open":525627.0867416855,"high":526578.362447856,"low":525535.7093687591,"close":525713.3453231305},{"time":1788797640,"open":525713.3453231305,"high":526578.362447856,"low":525560.1006061463,"close":525811.5493880466},{"time":1788797700,"open":526064.9722691091,"high":526698.8218710547,"low":525621.2831678032,"close":525837.1703177015},{"time":1788797760,"open":525837.1703177015,"high":526572.1554877176,"low":525296.2250084074,"close":525562.94364791},{"time":1788797820,"open":525562.94364791,"high":526678.8219157909,"low":525428.0908604577,"close":525596.716520327},{"time":1788797880,"open":525596.716520327,"high":526732.1551298277,"low":525500.126796465,"close":525875.298671336},{"time":1788797940,"open":525875.298671336,"high":526738.8217815822,"low":525654.3543136831,"close":525832.3135110873},{"time":1788798000,"open":525832.3399762379,"high":526705.5150319068,"low":525626.1840585166,"close":525776.6658431685},{"time":1788798060,"open":525776.6658431685,"high":526625.5152068253,"low":525513.2988123012,"close":525691.7615090271},{"time":1788798120,"open":525691.7615090271,"high":526532.1820775637,"low":525331.1546757137,"close":525532.6470258776},{"time":1788798180,"open":525532.6470258776,"high":526712.1816839969,"low":525376.3846046999,"close":525645.352200264},{"time":1788798240,"open":525645.352200264,"high":526438.8489483021,"low":525286.1565419135,"close":525483.3032106098},{"time":1788798300,"open":525203.3258280314,"high":526085.0683500817,"low":524941.3793777049,"close":525108.8180580225},{"time":1788798360,"open":525108.8180580225,"high":526311.6137534621,"low":524906.4325734944,"close":525157.1120938422},{"time":1788798420,"open":525157.1120938422,"high":526065.0790497834,"low":524852.9247877268,"close":525012.8621478358},{"time":1788798480,"open":525012.8621478358,"high":526278.298252965,"low":524904.9783065126,"close":525173.6802676016},{"time":1788798540,"open":525173.6802676016,"high":526171.6886513742,"low":524933.9264046161,"close":525124.1219263776},{"time":1788798600,"open":525124.117371178,"high":526244.9781875453,"low":525024.0867559862,"close":525217.1440411407},{"time":1788798660,"open":525217.1440411407,"high":526231.6519874621,"low":525082.7277234948,"close":525256.5531295849},{"time":1788798720,"open":525256.5531295849,"high":526897.9619916247,"low":525256.5531295849,"close":525770.2224717102},{"time":1788798780,"open":525770.2224717102,"high":526658.0903901261,"low":525505.0255844665,"close":525701.2660189011},{"time":1788798840,"open":525701.2660189011,"high":526911.2881917079,"low":525496.9387621557,"close":525808.585300342},{"time":1788798900,"open":526075.4845598593,"high":527474.1977390827,"low":525896.2120702383,"close":526190.3612259569},{"time":1788798960,"open":526190.3612259569,"high":527212.079591823,"low":526112.7259351915,"close":526320.6692017119},{"time":1788799020,"open":526320.6692017119,"high":527692.0663113948,"low":526245.8120438559,"close":526571.6802876159},{"time":1788799080,"open":526571.6802876159,"high":527585.4025959343,"low":526414.7621627197,"close":526608.4516001856},{"time":1788799140,"open":526608.4516001856,"high":527685.3998291785,"low":526525.0779019125,"close":526702.459104788},{"time":1788799200,"open":526702.4462221847,"high":527425.394122458,"low":526464.1342750828,"close":526625.4398735098},{"time":1788799260,"open":526625.4398735098,"high":527652.0545122675,"low":526468.8074844825,"close":526676.0088929901},{"time":1788799320,"open":526676.0088929901,"high":527618.7221020013,"low":526034.2274625244,"close":526711.8655461861},{"time":1788799380,"open":526711.8655461861,"high":527572.0567276288,"low":526488.1955955981,"close":526704.2946594526},{"time":1788799440,"open":526704.2946594526,"high":527385.3952301387,"low":526406.1260298024,"close":526617.6668325801},{"time":1788799500,"open":526867.4669394856,"high":527862.327413318,"low":526662.1490934587,"close":526879.9431765538},{"time":1788799560,"open":526879.9431765538,"high":527675.5773732951,"low":526620.8778876172,"close":526810.7072741591},{"time":1788799620,"open":526810.7072741591,"high":527522.1755547049,"low":526557.528262571,"close":526696.2553772677},{"time":1788799680,"open":526696.2553772677,"high":527542.1844875644,"low":526494.5269110828,"close":526666.824422732},{"time":1788799740,"open":526666.824422732,"high":527395.4523132608,"low":526604.4545102329,"close":526701.1513924038},{"time":1788799800,"open":526701.1199240632,"high":527662.2065589603,"low":526523.8217832602,"close":526670.7629182312},{"time":1788799860,"open":526670.7629182312,"high":527655.5369150721,"low":526505.4232960023,"close":526666.6578258696},{"time":1788799920,"open":526666.6578258696,"high":527688.8851345124,"low":526666.6578258696,"close":526858.5908761979},{"time":1788799980,"open":526858.5908761979,"high":527735.5726417287,"low":526708.8871497357,"close":526880.5697860598},{"time":1788800040,"open":526880.5697860598,"high":527802.2690806092,"low":526688.533392924,"close":526812.5597692408},{"time":1788800100,"open":526958.3130728619,"high":527854.8953587313,"low":526800.902914822,"close":526974.8722200916},{"time":1788800160,"open":526974.8722200916,"high":527768.1659993998,"low":526779.3652460886,"close":526922.7938023072},{"time":1788800220,"open":526922.7938023072,"high":527881.5813154486,"low":526757.7942692044,"close":526994.8852463919},{"time":1788800280,"open":526994.8852463919,"high":527961.6391856007,"low":526672.4687569409,"close":526929.0728610333},{"time":1788800340,"open":526929.0728610333,"high":527934.9532288833,"low":526725.016871336,"close":527001.9428523759},{"time":1788800400,"open":527001.9171682708,"high":527961.6134547236,"low":526950.3408379713,"close":527071.1129931344},{"time":1788800460,"open":527071.1129931344,"high":527888.2270773274,"low":526849.468771492,"close":527064.100625305},{"time":1788800520,"open":527064.100625305,"high":527868.2126107648,"low":526873.6543389655,"close":527038.9027638377},{"time":1788800580,"open":527038.9027638377,"high":528055.0142986823,"low":526923.4173423717,"close":527063.652657653},{"time":1788800640,"open":527063.652657653,"high":527861.5411219107,"low":526946.5156026001,"close":527080.7260730142},{"time":1788800700,"open":526976.3602089804,"high":528163.9008896167,"low":526860.0896693296,"close":527120.8497055813},{"time":1788800760,"open":527120.8497055813,"high":528177.2412253172,"low":526881.1433370896,"close":527206.2793700435},{"time":1788800820,"open":527206.2793700435,"high":528223.9324002693,"low":527061.4271320568,"close":527325.5172554061},{"time":1788800880,"open":527325.5172554061,"high":528370.6760929758,"low":527175.5021232548,"close":527314.8258353935},{"time":1788800940,"open":527314.8258353935,"high":528297.3042466225,"low":527207.7201547414,"close":527421.9130388795},{"time":1788801000,"open":527421.9433616971,"high":528430.7379844442,"low":527241.668831826,"close":527446.8995853133},{"time":1788801060,"open":527446.8995853133,"high":528879.2698708767,"low":527398.6389110668,"close":527528.6482576192},{"time":1788801120,"open":527528.6482576192,"high":528424.0678162104,"low":527395.7279796092,"close":527569.13646104},{"time":1788801180,"open":527569.13646104,"high":528557.4711808859,"low":527395.7279796092,"close":527629.8459916379},{"time":1788801240,"open":527629.8459916379,"high":528850.9585831721,"low":527629.8459916379,"close":527821.0526699751},{"time":1788801300,"open":527788.0578271234,"high":528557.7790598288,"low":527442.0500880958,"close":527669.9926857466},{"time":1788801360,"open":527669.9926857466,"high":528604.4673187336,"low":527512.5281301581,"close":527691.3583268076},{"time":1788801420,"open":527691.3583268076,"high":528571.1185623731,"low":527582.6180904413,"close":527748.9094220157},{"time":1788801480,"open":527748.9094220157,"high":528604.4673187336,"low":527639.1801142032,"close":527762.5256488683},{"time":1788801540,"open":527762.5256488683,"high":528537.7698060125,"low":527569.487377057,"close":527702.7467914515},{"time":1788801600,"open":527702.7056699215,"high":528637.7748806983,"low":527658.1622833408,"close":527810.5472920082},{"time":1788801660,"open":527810.5472920082,"high":528744.4908927359,"low":527372.4137256165,"close":527688.5236463548},{"time":1788801720,"open":527688.5236463548,"high":528577.7471239271,"low":527413.0504371271,"close":527628.6198031019},{"time":1788801780,"open":527628.6198031019,"high":528517.7193671559,"low":527453.1060094095,"close":527669.6621787259},{"time":1788801840,"open":527669.6621787259,"high":528357.6453490994,"low":527330.0054074898,"close":527505.3757049427},{"time":1788801900,"open":527455.1847474816,"high":528427.4173906152,"low":527230.2202032015,"close":527432.6738083774},{"time":1788801960,"open":527432.6738083774,"high":528294.0350678057,"low":527280.5499752526,"close":527419.6959512739},{"time":1788802020,"open":527419.6959512739,"high":528314.042416227,"low":527276.7392010624,"close":527475.6264816491},{"time":1788802080,"open":527475.6264816491,"high":528554.1305972842,"low":527317.0820589482,"close":527618.1059600469},{"time":1788802140,"open":527618.1059600469,"high":528574.1379457057,"low":527407.2106930756,"close":527629.1610905535},{"time":1788802200,"open":527629.1539261373,"high":528347.3808227608,"low":527426.3831398317,"close":527571.3824107654},{"time":1788802260,"open":527571.3824107654,"high":528267.3514301617,"low":527426.9107188145,"close":527567.9097708763},{"time":1788802320,"open":527567.9097708763,"high":528314.0352425112,"low":527348.0595139745,"close":527523.9456712016},{"time":1788802380,"open":527523.9456712016,"high":528354.0499388106,"low":527310.853712348,"close":527516.2693083565},{"time":1788802440,"open":527516.2693083565,"high":528173.9838054628,"low":527174.7897667256,"close":527363.1530575186},{"time":1788802500,"open":527411.2425111583,"high":528162.1196797709,"low":527275.774452914,"close":527386.3341272034},{"time":1788802560,"open":527386.3341272034,"high":528435.5783718312,"low":527135.7964692825,"close":527398.1675911702},{"time":1788802620,"open":527398.1675911702,"high":528395.5600266516,"low":527398.1675911702,"close":527576.8686398328},{"time":1788802680,"open":527576.8686398328,"high":528622.3306493358,"low":527451.3738784541,"close":527648.460970366},{"time":1788802740,"open":527648.460970366,"high":528635.670097729,"low":527487.536909016,"close":527731.3077734492},{"time":1788802800,"open":527731.2677817716,"high":528695.6575507389,"low":527491.2482031283,"close":527704.350854916},{"time":1788802860,"open":527704.350854916,"high":528735.6758928858,"low":527625.1179458776,"close":527776.3441565312},{"time":1788802920,"open":527776.3441565312,"high":528809.0428534886,"low":527620.7836988794,"close":527884.6033074665},{"time":1788802980,"open":527884.6033074665,"high":528749.0153402681,"low":527642.9862133064,"close":527871.2101395193},{"time":1788803040,"open":527871.2101395193,"high":528628.9603138273,"low":527684.9461328721,"close":527761.1211268373},{"time":1788803100,"open":527763.836152536,"high":528751.7354481111,"low":527669.1855485628,"close":527844.5076640474},{"time":1788803160,"open":527844.5076640474,"high":528711.7169000929,"low":527720.7371358557,"close":527901.1734904806},{"time":1788803220,"open":527901.1734904806,"high":528825.1027861444,"low":527730.1238243865,"close":527904.8875375352},{"time":1788803280,"open":527904.8875375352,"high":528618.3402880505,"low":527653.8156639789,"close":527830.0304231999},{"time":1788803340,"open":527830.0304231999,"high":528805.0935121353,"low":527651.029335601,"close":527820.7379271472},{"time":1788803400,"open":527820.723952605,"high":528971.8234571924,"low":527820.723952605,"close":528055.3519076294},{"time":1788803460,"open":528055.3519076294,"high":529138.5674028534,"low":527862.560536128,"close":528152.0713711813},{"time":1788803520,"open":528152.0713711813,"high":529098.5488558948,"low":527933.3421636156,"close":528187.0815481246},{"time":1788803580,"open":528187.0815481246,"high":528965.153699366,"low":527933.5223812002,"close":528065.7773197846},{"time":1788803640,"open":528065.7773197846,"high":529011.8420041511,"low":527829.6195318166,"close":528123.1627549907},{"time":1788803700,"open":528119.7682659585,"high":528808.3503544653,"low":527773.0335211111,"close":527919.3337228285},{"time":1788803760,"open":527919.3337228285,"high":528835.0292142926,"low":527877.075127374,"close":528002.9307291507},{"time":1788803820,"open":528002.9307291507,"high":528768.3320647241,"low":527833.9514741345,"close":527930.8285877575},{"time":1788803880,"open":527930.8285877575,"high":528955.0840835162,"low":527769.9597226185,"close":527905.7450462474},{"time":1788803940,"open":527905.7450462474,"high":528875.0475040338,"low":527905.7450462474,"close":528011.5862448475},{"time":1788804000,"open":528011.5749787256,"high":529141.8248120702,"low":527901.3496367118,"close":528196.9083006775},{"time":1788804060,"open":528196.9083006775,"high":528981.7516565211,"low":528001.609142224,"close":528149.8762623912},{"time":1788804120,"open":528149.8762623912,"high":528841.6876454157,"low":527800.2066413208,"close":528043.204138689},{"time":1788804180,"open":528043.204138689,"high":528741.6419231974,"low":527770.4429986669,"close":527924.2714974661},{"time":1788804240,"open":527924.2714974661,"high":528761.6510676411,"low":520876.8756743121,"close":527721.5044209359},{"time":1788804300,"open":527784.3616346908,"high":528817.9616646168,"low":527784.3616346908,"close":527978.7151795619},{"time":1788804360,"open":527978.7151795619,"high":528991.3949050683,"low":527772.3590642505,"close":528033.9280449013},{"time":1788804420,"open":528033.9280449013,"high":529191.5101825125,"low":527868.5754339253,"close":528095.8348194342},{"time":1788804480,"open":528095.8348194342,"high":528911.3487940907,"low":527681.6502078847,"close":527955.2111635236},{"time":1788804540,"open":527955.2111635236,"high":528931.3603218351,"low":527715.4408572932,"close":527911.4759610436},{"time":1788804600,"open":527911.4622965966,"high":528931.3466309895,"low":527772.0091060925,"close":528005.9122572159},{"time":1788804660,"open":528005.9122572159,"high":528971.3696854423,"low":527833.6877739871,"close":528066.0426086327},{"time":1788804720,"open":528066.0426086327,"high":529038.0747761971,"low":528009.2214147625,"close":528212.6409260045},{"time":1788804780,"open":528212.6409260045,"high":529038.0747761971,"low":527761.3644378905,"close":528078.1593428319},{"time":1788804840,"open":528078.1593428319,"high":528824.6184857817,"low":527836.8259565285,"close":528027.0832013872},{"time":1788804900,"open":528265.8413410996,"high":529150.4930758816,"low":528151.5840219066,"close":528212.0680436345},{"time":1788804960,"open":528212.0680436345,"high":529130.4725000379,"low":528164.2255872602,"close":528317.7157264226},{"time":1788805020,"open":528317.7157264226,"high":529117.1254494754,"low":528062.0431143033,"close":528311.2202751789},{"time":1788805080,"open":528311.2202751789,"high":529083.7578230691,"low":528079.4902192424,"close":528278.6546763398},{"time":1788805140,"open":528278.6546763398,"high":529277.2900562255,"low":528085.3465980878,"close":528380.3590011756},{"time":1788805200,"open":528380.3457119847,"high":529157.1532924345,"low":528210.0256424204,"close":528426.740250494},{"time":1788805260,"open":528426.740250494,"high":529157.1532924345,"low":528221.170903134,"close":528357.0781575196},{"time":1788805320,"open":528357.0781575196,"high":529157.1532924345,"low":528018.9165827121,"close":528301.7639332857},{"time":1788805380,"open":528301.7639332857,"high":528916.9063883518,"low":527792.4551135384,"close":528139.3094563491},{"time":1788805440,"open":528139.3094563491,"high":528810.1299865373,"low":527839.7152438163,"close":528079.0835157274},{"time":1788805500,"open":528403.1225778611,"high":529421.7552970571,"low":528233.5980286275,"close":528481.400146029},{"time":1788805560,"open":528481.400146029,"high":529314.9133752737,"low":528269.6495319854,"close":528446.363982081},{"time":1788805620,"open":528446.363982081,"high":529234.7819339362,"low":528111.3233462229,"close":528363.4530539502},{"time":1788805680,"open":528363.4530539502,"high":529121.2623920413,"low":528143.2207566914,"close":528344.7667917684},{"time":1788805740,"open":528344.7667917684,"high":529127.9400121528,"low":528180.4082515169,"close":528354.07303968},{"time":1788805800,"open":528354.0780124569,"high":529141.3002325618,"low":528095.3475230196,"close":528373.6442239085},{"time":1788805860,"open":528373.6442239085,"high":529074.5240308187,"low":528118.7264893224,"close":528282.7981227917},{"time":1788805920,"open":528282.7981227917,"high":529074.5240308187,"low":527984.896220028,"close":528202.2415890887},{"time":1788805980,"open":528202.2415890887,"high":528900.9059062866,"low":527921.3442202333,"close":528143.3936220568},{"time":1788806040,"open":528143.3936220568,"high":529021.1030694242,"low":527853.2246905924,"close":527946.3373904941},{"time":1788806100,"open":527744.4958334331,"high":529019.1026305177,"low":527744.4958334331,"close":528011.1922772179},{"time":1788806160,"open":528011.1922772179,"high":529039.1278321869,"low":527890.9899617075,"close":528101.1063721935},{"time":1788806220,"open":528101.1063721935,"high":528858.9010171638,"low":527794.9544843232,"close":527998.6457714409},{"time":1788806280,"open":527998.6457714409,"high":528718.7246054792,"low":527756.5307576512,"close":527933.764143336},{"time":1788806340,"open":527933.764143336,"high":528752.0999415946,"low":527719.750893635,"close":527951.5347233166},{"time":1788806400,"open":527951.5097997868,"high":528718.699645732,"low":527787.8275897022,"close":527975.1799924935},{"time":1788806460,"open":527975.1799924935,"high":528732.0497795478,"low":527776.3152564464,"close":528005.4002265594},{"time":1788806520,"open":528005.4002265594,"high":529105.8535263937,"low":527831.2203026653,"close":528100.0184882879},{"time":1788806580,"open":528100.0184882879,"high":529019.0776565901,"low":527840.2123670551,"close":528131.2461374699},{"time":1788806640,"open":528131.2461374699,"high":529125.8787271176,"low":527920.6938447541,"close":528208.9696046729},{"time":1788806700,"open":528095.497529022,"high":528912.1051830575,"low":527934.3362501201,"close":528172.4015027145},{"time":1788806760,"open":528172.4015027145,"high":528885.4106512895,"low":527900.5699832895,"close":528137.4786879802},{"time":1788806820,"open":528137.4786879802,"high":528918.7788159994,"low":527854.7671513599,"close":528145.0572228329},{"time":1788806880,"open":528145.0572228329,"high":529085.6196395487,"low":527866.6100300681,"close":528173.8316900388},{"time":1788806940,"open":528173.8316900388,"high":529412.6276537053,"low":527948.0131243017,"close":528396.1210605442},{"time":1788807000,"open":528396.1218918092,"high":529405.954853617,"low":528278.6681411761,"close":528545.6962944472},{"time":1788807060,"open":528545.6962944472,"high":529379.2603218071,"low":528178.9834438973,"close":528398.5644194509},{"time":1788807120,"open":528398.5644194509,"high":529826.7868665551,"low":528358.4555169034,"close":528586.571859077},{"time":1788807180,"open":528586.571859077,"high":529432.6493854269,"low":528303.9689754829,"close":528598.3835930311},{"time":1788807240,"open":528598.3835930311,"high":529339.2185240923,"low":528439.8421822034,"close":528594.5145124375},{"time":1788807300,"open":529158.4062097814,"high":529903.9046534586,"low":528978.5181299202,"close":529217.3949329783},{"time":1788807360,"open":529217.3949329783,"high":529857.1393879127,"low":528624.0613038128,"close":529105.8088572808},{"time":1788807420,"open":529105.8088572808,"high":529703.4820868331,"low":528566.2611265387,"close":528806.8685408661},{"time":1788807480,"open":528806.8685408661,"high":529903.9046534586,"low":528703.294038047,"close":529042.0473776723},{"time":1788807540,"open":529042.0473776723,"high":529783.6511134832,"low":528759.1588998488,"close":528952.5432605863},{"time":1788807600,"open":528952.5286413773,"high":529776.9557192678,"low":528770.5915960006,"close":529026.3209225809},{"time":1788807660,"open":529026.3209225809,"high":529643.3406785437,"low":528695.6726064836,"close":528970.051694111},{"time":1788807720,"open":528970.051694111,"high":529730.1904550144,"low":528671.9731632969,"close":528869.5306537197},{"time":1788807780,"open":528869.5306537197,"high":529576.5331581816,"low":528128.0793092113,"close":528714.2002692616},{"time":1788807840,"open":528714.2002692616,"high":529783.6364713041,"low":528584.2830446153,"close":528829.1413235259},{"time":1788807900,"open":528900.61622716,"high":529808.4687966354,"low":528743.2892736456,"close":528968.7926724615},{"time":1788807960,"open":528968.7926724615,"high":529781.7421766918,"low":528793.7067539919,"close":528990.3883263663},{"time":1788808020,"open":528990.3883263663,"high":529721.6072818188,"low":528737.1007434136,"close":528987.7435207894},{"time":1788808080,"open":528987.7435207894,"high":529714.9256268329,"low":528694.313611457,"close":528892.1131463686},{"time":1788808140,"open":528892.1131463686,"high":529681.5173519034,"low":528582.6620940573,"close":528825.4583591823},{"time":1788808200,"open":528825.4689823065,"high":529761.7078536656,"low":528624.6829132229,"close":528873.6581620991},{"time":1788808260,"open":528873.6581620991,"high":529581.3031654224,"low":528664.6200772477,"close":528845.6218490339},{"time":1788808320,"open":528845.6218490339,"high":529567.9398551821,"low":528710.7360303445,"close":528845.0501923002},{"time":1788808380,"open":528845.0501923002,"high":529608.0297859028,"low":528675.1213171434,"close":528847.4931984693},{"time":1788808440,"open":528847.4931984693,"high":529587.9848205425,"low":528721.9777359299,"close":528877.556111649},{"time":1788808500,"open":529167.8727739647,"high":529885.3767812421,"low":529013.8551932971,"close":529194.0580550251},{"time":1788808560,"open":529194.0580550251,"high":530072.5658218784,"low":529064.6282332065,"close":529235.3393594387},{"time":1788808620,"open":529235.3393594387,"high":530032.4538845991,"low":529012.8869356785,"close":529214.5485286119},{"time":1788808680,"open":529214.5485286119,"high":530032.4538845991,"low":529095.05524474,"close":529281.1145595832},{"time":1788808740,"open":529281.1145595832,"high":530039.139207479,"low":529075.4475168315,"close":529247.3404432529},{"time":1788808800,"open":529247.3571254774,"high":530052.5265608428,"low":529058.260951885,"close":529239.0909386934},{"time":1788808860,"open":529239.0909386934,"high":530226.3449611982,"low":529091.854407135,"close":529306.843955671},{"time":1788808920,"open":529306.843955671,"high":530380.1073922819,"low":529262.9733006193,"close":529511.7379560764},{"time":1788808980,"open":529511.7379560764,"high":530353.3660999194,"low":529381.9152929793,"close":529610.0416823319},{"time":1788809040,"open":529610.0416823319,"high":530553.9257926373,"low":529401.4928650142,"close":529617.0296144013},{"time":1788809100,"open":529481.8873611226,"high":530324.9738310048,"low":529231.2424192234,"close":529489.1226108375},{"time":1788809160,"open":529489.1226108375,"high":530171.2506354445,"low":529237.5299841461,"close":529390.9121954653},{"time":1788809220,"open":529390.9121954653,"high":530324.9738310048,"low":529258.9407696025,"close":529451.5055020431},{"time":1788809280,"open":529451.5055020431,"high":530271.5048934186,"low":529256.4387438339,"close":529464.2674007608},{"time":1788809340,"open":529464.2674007608,"high":530271.5048934186,"low":529222.6769488257,"close":529450.5756482295},{"time":1788809400,"open":529450.5598959093,"high":530431.8959246599,"low":529339.5492243714,"close":529525.4637870743},{"time":1788809460,"open":529525.4637870743,"high":530512.0993286528,"low":529350.8759716578,"close":529559.304204938},{"time":1788809520,"open":529559.304204938,"high":531340.8678365805,"low":529436.6991055541,"close":530068.3567012337},{"time":1788809580,"open":530068.3567012337,"high":531000.0033696102,"low":529847.8037390255,"close":530065.6396818563},{"time":1788809640,"open":530065.6396818563,"high":531592.0181781132,"low":529884.9104245293,"close":530184.8193941292},{"time":1788809700,"open":530352.5180329481,"high":531722.8755294511,"low":530211.3924596302,"close":530621.0743556073},{"time":1788809760,"open":530621.0743556073,"high":531649.3324879851,"low":530428.5088398617,"close":530721.7748930963},{"time":1788809820,"open":530721.7748930963,"high":531515.617867138,"low":530376.0675901792,"close":530643.1551270294},{"time":1788809880,"open":530643.1551270294,"high":531348.4745910792,"low":530380.5975381627,"close":530579.6892428774},{"time":1788809940,"open":530579.6892428774,"high":531428.7033635875,"low":530363.547990441,"close":530546.409769004},{"time":1788810000,"open":530546.428685309,"high":531181.3502539631,"low":530317.7589259694,"close":530454.8441965084},{"time":1788810060,"open":530454.8441965084,"high":531248.2075667704,"low":530138.9028533209,"close":530399.083837126},{"time":1788810120,"open":530399.083837126,"high":531181.3502539631,"low":530193.0618985965,"close":530349.9271818356},{"time":1788810180,"open":530349.9271818356,"high":531114.4929411558,"low":530239.2316004256,"close":530398.2745733571},{"time":1788810240,"open":530398.2745733571,"high":531114.4929411558,"low":530252.3811932635,"close":530373.6581819357},{"time":1788810300,"open":530440.4519088351,"high":531288.3651388442,"low":530287.9073136995,"close":530460.5961600506},{"time":1788810360,"open":530460.5961600506,"high":531415.4100308302,"low":530222.6007022451,"close":530498.5575625523},{"time":1788810420,"open":530498.5575625523,"high":531181.3799666455,"low":530287.5699986654,"close":530429.3483167702},{"time":1788810480,"open":530429.3483167702,"high":531181.3799666455,"low":530287.17420647,"close":530425.0379803239},{"time":1788810540,"open":530425.0379803239,"high":531422.0966040926,"low":530237.412249102,"close":530476.3006838659},{"time":1788810600,"open":530476.276382489,"high":531488.9379889494,"low":530406.4535971967,"close":530607.1438267597},{"time":1788810660,"open":530607.1438267597,"high":531448.8185512128,"low":530426.8483262135,"close":530616.6049583865},{"time":1788810720,"open":530616.6049583865,"high":531502.3111348615,"low":530460.981674686,"close":530640.005275645},{"time":1788810780,"open":530640.005275645,"high":531515.6842807737,"low":530470.8664689712,"close":530646.8733983248},{"time":1788810840,"open":530646.8733983248,"high":531502.3111348615,"low":530390.7458409994,"close":530590.7694522968},{"time":1788810900,"open":530621.2467967083,"high":531312.1712564173,"low":530346.6054368564,"close":530641.7522435171},{"time":1788810960,"open":530641.7522435171,"high":531338.9190845593,"low":530369.201577246,"close":530507.3562729007},{"time":1788811020,"open":530507.3562729007,"high":531358.9799556659,"low":530406.0744712951,"close":530567.7245801843},{"time":1788811080,"open":530567.7245801843,"high":531245.3016860622,"low":530324.6653523588,"close":530480.895256127},{"time":1788811140,"open":530480.895256127,"high":531486.0321393405,"low":530326.2009603614,"close":530542.6814712479},{"time":1788811200,"open":530542.7472178235,"high":531593.0893286461,"low":530438.7016262007,"close":530637.0132107752},{"time":1788811260,"open":530637.0132107752,"high":531412.5414663133,"low":530392.1742656354,"close":530624.6297425823},{"time":1788811320,"open":530624.6297425823,"high":531305.5501404863,"low":530350.4567070074,"close":530533.9259072448},{"time":1788811380,"open":530533.9259072448,"high":531318.9240562147,"low":530253.5807773268,"close":530471.5516722363},{"time":1788811440,"open":530471.5516722363,"high":531211.9327303879,"low":530197.6490507564,"close":530402.2566842134},{"time":1788811500,"open":530210.1547172494,"high":530798.9478265803,"low":529653.3907624345,"close":529957.4465910047},{"time":1788811560,"open":529957.4465910047,"high":530618.4653553709,"low":529568.183555331,"close":529757.9491801298},{"time":1788811620,"open":529757.9491801298,"high":530324.3457726594,"low":529404.6865998432,"close":529572.133046995},{"time":1788811680,"open":529572.133046995,"high":530618.4653553709,"low":529299.6108907163,"close":529589.0129781842},{"time":1788811740,"open":529589.0129781842,"high":530511.5127798395,"low":529500.5435596284,"close":529709.465405743},{"time":1788811800,"open":529709.4663254804,"high":530417.9301972169,"low":529381.9562811169,"close":529546.2734131071},{"time":1788811860,"open":529546.2734131071,"high":530391.1920532876,"low":529512.6225202181,"close":529646.823886535},{"time":1788811920,"open":529646.823886535,"high":530297.608549535,"low":529260.3074774315,"close":529517.161860298},{"time":1788811980,"open":529517.161860298,"high":530371.1384453407,"low":529372.390835453,"close":529515.1211937475},{"time":1788812040,"open":529515.1211937475,"high":530411.2456612346,"low":529307.3966607194,"close":529443.6961050839},{"time":1788812100,"open":529563.374113074,"high":530444.2237679632,"low":529447.2611108134,"close":529646.1877421688},{"time":1788812160,"open":529646.1877421688,"high":530470.9679559115,"low":529443.5645592173,"close":529606.7366704385},{"time":1788812220,"open":529606.7366704385,"high":530470.9679559115,"low":529561.1684108983,"close":529672.2085446626},{"time":1788812280,"open":529672.2085446626,"high":530551.2005197566,"low":529587.6257001233,"close":529700.9267624227},{"time":1788812340,"open":529700.9267624227,"high":530604.6888956535,"low":529700.9267624227,"close":529824.5494936467},{"time":1788812400,"open":529824.5561120744,"high":530524.4629589791,"low":529519.3422255156,"close":529691.3370529941},{"time":1788812460,"open":529691.3370529941,"high":530470.9745824143,"low":529452.8770971571,"close":529608.608219109},{"time":1788812520,"open":529608.608219109,"high":530257.0210761547,"low":529252.7496700201,"close":529468.4282282534},{"time":1788812580,"open":529468.4282282534,"high":530129.986181813,"low":529186.0255378662,"close":529308.5471409094},{"time":1788812640,"open":529308.5471409094,"high":530337.253641002,"low":529200.9374589382,"close":529418.0840765442},{"time":1788812700,"open":529374.069667917,"high":530226.307902962,"low":529268.0320403985,"close":529443.7812402883},{"time":1788812760,"open":529443.7812402883,"high":530159.4529908572,"low":529285.8525528819,"close":529302.5469455988},{"time":1788812820,"open":529302.5469455988,"high":530259.7353590144,"low":529297.9012025433,"close":529392.3825342198},{"time":1788812880,"open":529392.3825342198,"high":530226.307902962,"low":529362.4884042245,"close":529458.6532601293},{"time":1788812940,"open":529458.6532601293,"high":530206.2514293306,"low":529369.8791767992,"close":529457.2378978798},{"time":1788813000,"open":529457.2093473396,"high":530359.9891279497,"low":529377.1581654171,"close":529474.942741507},{"time":1788813060,"open":529474.942741507,"high":530299.8197103,"low":529393.8855800161,"close":529518.5424755572},{"time":1788813120,"open":529518.5424755572,"high":530487.0134540991,"low":529360.8540975468,"close":529514.84986061},{"time":1788813180,"open":529514.84986061,"high":530353.3036370998,"low":529505.328532583,"close":529590.7156258341},{"time":1788813240,"open":529590.7156258341,"high":530353.3036370998,"low":529421.9043189569,"close":529628.855481331},{"time":1788813300,"open":529672.5790199054,"high":530410.4590680726,"low":529472.0825019188,"close":529620.0410459285},{"time":1788813360,"open":529620.0410459285,"high":530410.4590680726,"low":529397.8954897078,"close":529602.1719927632},{"time":1788813420,"open":529602.1719927632,"high":530330.2265548203,"low":529391.0977447763,"close":529538.6156608441},{"time":1788813480,"open":529538.6156608441,"high":530270.0521698811,"low":529433.6603271683,"close":529518.6670575084},{"time":1788813540,"open":529518.6670575084,"high":529644.9740312181,"low":529342.9352808843,"close":529498.400480533},{"time":1788813600,"open":529498.4122620185,"high":529642.980003089,"low":529411.5861195612,"close":529537.3439032674},{"time":1788813660,"open":529537.3439032674,"high":530437.2150415308,"low":529372.8770607946,"close":529548.5654121621},{"time":1788813720,"open":529548.5654121621,"high":530356.9825264933,"low":529318.7024298442,"close":529547.9853597151},{"time":1788813780,"open":529547.9853597151,"high":530310.1802260547,"low":529302.6435126247,"close":529485.4886863321},{"time":1788813840,"open":529485.4886863321,"high":530176.459367659,"low":529113.3173211176,"close":529302.2994717028},{"time":1788813900,"open":529423.3383864753,"high":530317.7608976996,"low":529117.3417488941,"close":529422.9632217847},{"time":1788813960,"open":529422.9632217847,"high":530411.3869037346,"low":529161.6454999057,"close":529482.0030951475},{"time":1788814020,"open":529482.0030951475,"high":530257.5727509629,"low":529347.2067867059,"close":529514.4467286058},{"time":1788814080,"open":529514.4467286058,"high":530598.6389158046,"low":529315.1576740433,"close":529587.6281773665},{"time":1788814140,"open":529587.6281773665,"high":530591.951343945,"low":529411.8658314125,"close":529663.6325520538},{"time":1788814200,"open":529663.6620262797,"high":530551.8554364385,"low":529596.9115949158,"close":529771.1768807294},{"time":1788814260,"open":529771.1768807294,"high":530719.044742233,"low":529622.2880799123,"close":529891.4718018639},{"time":1788814320,"open":529891.4718018639,"high":530652.1690199152,"low":529698.3635627872,"close":529904.3347524788},{"time":1788814380,"open":529904.3347524788,"high":530645.4814476834,"low":529567.5249195086,"close":529846.7087712513},{"time":1788814440,"open":529846.7087712513,"high":530398.0412751073,"low":529405.6636662503,"close":529594.9600000342},{"time":1788814500,"open":529546.5628533011,"high":530523.4317268744,"low":529417.0372838309,"close":529638.2853610357},{"time":1788814560,"open":529638.2853610357,"high":530463.2490770951,"low":529638.2853610357,"close":529782.234825655},{"time":1788814620,"open":529782.234825655,"high":530530.118687961,"low":529557.1934750334,"close":529734.1379775531},{"time":1788814680,"open":529734.1379775531,"high":530383.005544056,"low":529533.4034932465,"close":529696.5470099456},{"time":1788814740,"open":529696.5470099456,"high":530476.6229992682,"low":529533.8620787249,"close":529708.7663565225},{"time":1788814800,"open":529708.7382632118,"high":530643.7688835327,"low":529564.8115623642,"close":529759.7773072543},{"time":1788814860,"open":529759.7773072543,"high":530596.9601584091,"low":529724.6494610758,"close":529866.2783560241},{"time":1788814920,"open":529866.2783560241,"high":530697.2645693884,"low":529607.2837182931,"close":529831.3337946074},{"time":1788814980,"open":529831.3337946074,"high":530536.7775118216,"low":529616.144735215,"close":529758.5571361361},{"time":1788815040,"open":529758.5571361361,"high":530543.4644725536,"low":529589.7438917313,"close":529771.4187976014},{"time":1788815100,"open":529782.7104156002,"high":530481.21441019,"low":529557.1905373059,"close":529738.6637991315},{"time":1788815160,"open":529738.6637991315,"high":530394.2820678268,"low":529519.190927906,"close":529690.2821423627},{"time":1788815220,"open":529690.2821423627,"high":530347.4723450158,"low":529462.9419726077,"close":529646.6788388215},{"time":1788815280,"open":529646.6788388215,"high":530240.4786928765,"low":529466.9955332234,"close":529540.3070762915},{"time":1788815340,"open":529540.3070762915,"high":530287.2884156875,"low":529396.8717524827,"close":529560.6870873742},{"time":1788815400,"open":529560.6704821825,"high":530240.462066369,"low":529322.9246570122,"close":529534.7005826054},{"time":1788815460,"open":529534.7005826054,"high":530454.4493639378,"low":529458.7426279474,"close":529590.0214164396},{"time":1788815520,"open":529590.0214164396,"high":530340.7686121044,"low":529516.3060078166,"close":529621.7891904863},{"time":1788815580,"open":529621.7891904863,"high":530354.1428182025,"low":529361.5780801029,"close":529504.2366224283},{"time":1788815640,"open":529504.2366224283,"high":530681.8108676047,"low":529504.2366224283,"close":529778.0612178221},{"time":1788815700,"open":529844.9410295994,"high":530775.5565587587,"low":529425.4577882859,"close":529918.9453082845},{"time":1788815760,"open":529918.9453082845,"high":530421.0953552052,"low":529607.4164084833,"close":529742.2846660889},{"time":1788815820,"open":529742.2846660889,"high":530508.0386692844,"low":529618.5586183529,"close":529794.8033016312},{"time":1788815880,"open":529794.8033016312,"high":530387.6556190209,"low":529558.8078506174,"close":529740.1185785226},{"time":1788815940,"open":529740.1185785226,"high":530722.0529808638,"low":529573.1364830044,"close":529813.0025085107},{"time":1788816000,"open":529812.9885134952,"high":530568.2161794512,"low":529755.3251215505,"close":529903.5648454941},{"time":1788816060,"open":529903.5648454941,"high":530782.2304853775,"low":529775.4598401039,"close":529956.6266044836},{"time":1788816120,"open":529956.6266044836,"high":530641.7835971133,"low":529842.9760853506,"close":529923.5739097794},{"time":1788816180,"open":529923.5739097794,"high":530574.9041265114,"low":529825.001274756,"close":529933.4847404832},{"time":1788816240,"open":529933.4847404832,"high":530574.9041265114,"low":529855.8451774067,"close":529947.1763881401},{"time":1788816300,"open":529947.1962622667,"high":530722.0588650213,"low":529757.976789452,"close":529929.7455034907},{"time":1788816360,"open":529929.7455034907,"high":530574.9240241792,"low":529640.5802535552,"close":529858.1856988088},{"time":1788816420,"open":529858.1856988088,"high":530501.3566037582,"low":529656.969962152,"close":529806.649293015},{"time":1788816480,"open":529806.649293015,"high":530501.3566037582,"low":529627.0969899908,"close":529794.7432860514},{"time":1788816540,"open":529794.7432860514,"high":530487.9807091361,"low":529643.0780196855,"close":529765.9212673409},{"time":1788816600,"open":529765.9188054808,"high":530554.8577167199,"low":529665.3997502659,"close":529799.4555170654},{"time":1788816660,"open":529799.4555170654,"high":530508.0420857604,"low":529648.5085482002,"close":529786.2130157741},{"time":1788816720,"open":529786.2130157741,"high":530441.1626129611,"low":529520.5553210995,"close":529746.4823361704},{"time":1788816780,"open":529746.4823361704,"high":530407.7228765615,"low":529478.2050318322,"close":529652.0275448951},{"time":1788816840,"open":529652.0275448951,"high":530294.0277728026,"low":529461.9100455466,"close":529616.5945556283},{"time":1788816900,"open":529376.6054267414,"high":530220.854591544,"low":529089.853839746,"close":529287.2933923622},{"time":1788816960,"open":529287.2933923622,"high":530113.8959240183,"low":529142.8632608405,"close":529314.1589326881},{"time":1788817020,"open":529314.1589326881,"high":530160.6903410607,"low":529246.6710979766,"close":529398.0080752468},{"time":1788817080,"open":529398.0080752468,"high":530127.265757459,"low":529134.8719486153,"close":529338.6175056916},{"time":1788817140,"open":529338.6175056916,"high":530033.6769233741,"low":529297.3410962016,"close":529428.8042460376},{"time":1788817200,"open":529428.8428765575,"high":530073.8251012781,"low":528992.3124695253,"close":529225.9340869751},{"time":1788817260,"open":529225.9340869751,"high":529986.9211775725,"low":529028.86042556,"close":529187.4168709052},{"time":1788817320,"open":529187.4168709052,"high":529913.3870882831,"low":529169.1058612083,"close":529297.3248609992},{"time":1788817380,"open":529297.3248609992,"high":530307.7972035626,"low":529067.7380288454,"close":529304.4181353479},{"time":1788817440,"open":529304.4181353479,"high":530133.9893561513,"low":528941.8890868156,"close":529226.7092408394},{"time":1788817500,"open":529303.0897793386,"high":530190.4431916485,"low":529073.3588841516,"close":529300.8995720072},{"time":1788817560,"open":529300.8995720072,"high":532189.5219118793,"low":529225.2996403412,"close":529398.9227690784},{"time":1788817620,"open":529398.9227690784,"high":530304.1031857753,"low":529152.3547371727,"close":529443.2566661175},{"time":1788817680,"open":529443.2566661175,"high":530257.3020117232,"low":529203.2961015095,"close":529383.263255183},{"time":1788817740,"open":529383.263255183,"high":530183.757309641,"low":529130.7363762489,"close":529332.9051370553},{"time":1788817800,"open":529332.8945269672,"high":530056.7149269027,"low":529162.9798839046,"close":529348.0511145212},{"time":1788817860,"open":529348.0511145212,"high":529989.8561081681,"low":529064.8199622657,"close":529214.1397495157},{"time":1788817920,"open":529214.1397495157,"high":529983.1702262947,"low":529069.1167846919,"close":529210.6553219336},{"time":1788817980,"open":529210.6553219336,"high":530310.7784380936,"low":529111.9176658993,"close":529367.7344641675},{"time":1788818040,"open":529367.7344641675,"high":530150.3172731309,"low":529144.2821059277,"close":529339.7461400721},{"time":1788818100,"open":529135.9820314038,"high":529999.7076087822,"low":528964.7914945206,"close":529144.4102845251},{"time":1788818160,"open":529144.4102845251,"high":529266.4150320649,"low":528987.2822962647,"close":529102.1499144156},{"time":1788818220,"open":529102.1499144156,"high":529912.8246020622,"low":529017.038890686,"close":529123.3458109397},{"time":1788818280,"open":529123.3458109397,"high":530033.1241498285,"low":528945.2603793704,"close":529152.0120571869},{"time":1788818340,"open":529152.0120571869,"high":529912.8246020622,"low":528367.9110764153,"close":529097.7556085539},{"time":1788818400,"open":529097.749070658,"high":529739.0520428017,"low":528707.8131299595,"close":528894.1034647881},{"time":1788818460,"open":528894.1034647881,"high":529625.4358046487,"low":528391.7553519964,"close":528777.4211816412},{"time":1788818520,"open":528777.4211816412,"high":529825.9350484482,"low":528172.610090892,"close":528744.5061147506},{"time":1788818580,"open":528744.5061147506,"high":529919.5013622213,"low":528703.001389535,"close":528962.1410950852},{"time":1788818640,"open":528962.1410950852,"high":530026.4342922478,"low":528915.3120819802,"close":529108.0614768023},{"time":1788818700,"open":529251.9735460526,"high":530190.6515274214,"low":528808.9487227768,"close":529172.4917788977},{"time":1788818760,"open":529172.4917788977,"high":530083.6895127139,"low":528816.8740868332,"close":529017.3022637169},{"time":1788818820,"open":529017.3022637169,"high":530364.4648013212,"low":529017.3022637169,"close":529326.3943434552},{"time":1788818880,"open":529326.3943434552,"high":530170.5961496638,"low":529149.7774217989,"close":529334.3690840172},{"time":1788818940,"open":529334.3690840172,"high":530197.3366533406,"low":529070.0376105504,"close":529308.230328644},{"time":1788819000,"open":529308.2219726414,"high":530177.272905861,"low":529266.9264114941,"close":529392.2571128128},{"time":1788819060,"open":529392.2571128128,"high":530197.3282833021,"low":528973.8849005501,"close":529363.5189391534},{"time":1788819120,"open":529363.5189391534,"high":529996.7745088915,"low":528828.7392182496,"close":529047.8567636836},{"time":1788819180,"open":529047.8567636836,"high":529996.7745088915,"low":528886.5425593699,"close":529117.5975245008},{"time":1788819240,"open":529117.5975245008,"high":529843.0166151768,"low":528894.3563528717,"close":529050.0618142217},{"time":1788819300,"open":528756.2930739409,"high":529562.1703936678,"low":528474.478204719,"close":528687.2633400632},{"time":1788819360,"open":528687.2633400632,"high":529375.0908093805,"low":527976.591799246,"close":528355.6918063613},{"time":1788819420,"open":528355.6918063613,"high":529415.1792917278,"low":527907.6235030274,"close":528200.9587222057},{"time":1788819480,"open":528200.9587222057,"high":529201.3740525424,"low":527947.5816433374,"close":528218.5868392735},{"time":1788819540,"open":528218.5868392735,"high":529081.1086055007,"low":527922.6218148501,"close":528139.848492209},{"time":1788819600,"open":528139.8627683492,"high":528974.2202846017,"low":527698.135125982,"close":527946.2049851775},{"time":1788819660,"open":527946.2049851775,"high":529154.6184600408,"low":527946.2049851775,"close":528231.6021844007},{"time":1788819720,"open":528231.6021844007,"high":529308.2909798592,"low":528204.3462408391,"close":528442.8927273814},{"time":1788819780,"open":528442.8927273814,"high":529562.1847082549,"low":528375.8809275805,"close":528635.2737357164},{"time":1788819840,"open":528635.2737357164,"high":529722.5386419785,"low":528607.7854697614,"close":528831.4350612228},{"time":1788819900,"open":529033.8297962656,"high":529838.3827975373,"low":528822.2476239506,"close":529056.9966125131},{"time":1788819960,"open":529056.9966125131,"high":529838.3827975373,"low":528824.7080606204,"close":529048.0004650234},{"time":1788820020,"open":529048.0004650234,"high":530012.1660440711,"low":528912.118093512,"close":529152.6123063447},{"time":1788820080,"open":529152.6123063447,"high":529898.5385367221,"low":528656.5020792279,"close":529035.7433954722},{"time":1788820140,"open":529035.7433954722,"high":529851.7507395783,"low":528437.5930494982,"close":528813.701977643},{"time":1788820200,"open":528813.6851351345,"high":529357.1200242423,"low":528155.1706663886,"close":528300.8563598052},{"time":1788820260,"open":528300.8563598052,"high":529069.7092795133,"low":528123.4339866982,"close":528338.7076368183},{"time":1788820320,"open":528338.7076368183,"high":529236.8085497046,"low":528130.5842797562,"close":528294.7448570332},{"time":1788820380,"open":528294.7448570332,"high":529552.6071988401,"low":528238.8613576707,"close":528420.7395553435},{"time":1788820440,"open":528420.7395553435,"high":529069.7092795133,"low":528189.3503174295,"close":528315.0827077213},{"time":1788820500,"open":528325.5408223849,"high":529336.3055371449,"low":528145.4500370815,"close":528289.9214242013},{"time":1788820560,"open":528289.9214242013,"high":528959.8684760479,"low":527936.6026864136,"close":528153.9171281216},{"time":1788820620,"open":528153.9171281216,"high":528979.9207854029,"low":527821.1998312987,"close":528042.0007481092},{"time":1788820680,"open":528042.0007481092,"high":528846.2387230361,"low":527669.1059720078,"close":527867.1926564914},{"time":1788820740,"open":527867.1926564914,"high":528699.1884544326,"low":526656.1254952808,"close":527318.3102043706},{"time":1788820800,"open":527318.2815996826,"high":528024.0653965067,"low":526387.1729948428,"close":526784.219456854},{"time":1788820860,"open":526784.219456854,"high":527929.6355920479,"low":526658.1965116286,"close":526861.2064034069},{"time":1788820920,"open":526861.2064034069,"high":527783.4376972994,"low":526557.8656840588,"close":526766.6266856553},{"time":1788820980,"open":526766.6266856553,"high":527904.6491826292,"low":526566.9878977473,"close":526803.4034453905},{"time":1788821040,"open":526803.4034453905,"high":527856.9628276128,"low":526535.2255210041,"close":526759.8078964514},{"time":1788821100,"open":526848.9021449464,"high":528064.3920530707,"low":526699.4526667877,"close":526935.9523414266},{"time":1788821160,"open":526935.9523414266,"high":528260.4486091179,"low":526861.2037004617,"close":527153.6517961797},{"time":1788821220,"open":527153.6517961797,"high":528407.5237412937,"low":527153.6517961797,"close":527531.3391627058},{"time":1788821280,"open":527531.3391627058,"high":528820.9734573874,"low":527433.8756473765,"close":527594.9874371951},{"time":1788821340,"open":527594.9874371951,"high":528474.376074101,"low":527376.7559976892,"close":527594.4201925002},{"time":1788821400,"open":527594.4182393478,"high":528521.1707504827,"low":527462.1427554996,"close":527666.0502294534},{"time":1788821460,"open":527666.0502294534,"high":528527.8559837387,"low":527569.3532999527,"close":527757.9726778376},{"time":1788821520,"open":527757.9726778376,"high":528567.9673832745,"low":527456.5683869581,"close":527678.9207688026},{"time":1788821580,"open":527678.9207688026,"high":528467.6888844349,"low":527465.9455697658,"close":527627.3128634935},{"time":1788821640,"open":527627.3128634935,"high":528400.8365518752,"low":527474.6090103962,"close":527628.4167431849},{"time":1788821700,"open":527418.772766811,"high":528210.9333989064,"low":527221.9978925149,"close":527411.5715211256},{"time":1788821760,"open":527411.5715211256,"high":528197.5682449169,"low":527292.0822263028,"close":527400.1500022967},{"time":1788821820,"open":527400.1500022967,"high":528050.5515510315,"low":526914.411453219,"close":527172.8401760571},{"time":1788821880,"open":527172.8401760571,"high":528190.8856679221,"low":526919.2142972911,"close":527139.4341139342},{"time":1788821940,"open":527139.4341139342,"high":528264.3940148647,"low":527139.4341139342,"close":527477.4216677353},{"time":1788822000,"open":527477.4305459592,"high":528317.8635231925,"low":527230.2962074232,"close":527421.5086028561},{"time":1788822060,"open":527421.5086028561,"high":528391.3718713723,"low":527393.0196072297,"close":527571.3488908415},{"time":1788822120,"open":527571.3488908415,"high":528451.5150653378,"low":527485.2748818891,"close":527689.8791227614},{"time":1788822180,"open":527689.8791227614,"high":528712.135572521,"low":527624.7021373803,"close":527880.2762376476},{"time":1788822240,"open":527880.2762376476,"high":528471.5627966595,"low":527482.2110385651,"close":527757.7648036301},{"time":1788822300,"open":527808.0040772754,"high":528642.1678579077,"low":527488.1044240162,"close":527701.2995925201},{"time":1788822360,"open":527701.2995925201,"high":529351.3559217951,"low":527690.7717584741,"close":528116.2867136555},{"time":1788822420,"open":528116.2867136555,"high":529504.3023668036,"low":527996.8055123575,"close":528401.9719400601},{"time":1788822480,"open":528401.9719400601,"high":530213.3647772422,"low":528401.9719400601,"close":528804.0377951396},{"time":1788822540,"open":528804.0377951396,"high":529644.649844996,"low":528494.6457033951,"close":528695.1368047905},{"time":1788822600,"open":528695.1075487593,"high":529644.6205364224,"low":528484.4530262769,"close":528699.6924749757},{"time":1788822660,"open":528699.6924749757,"high":529651.3037492997,"low":528381.164526673,"close":528643.0784812903},{"time":1788822720,"open":528643.0784812903,"high":529577.788407648,"low":528539.9405823401,"close":528729.5916055935},{"time":1788822780,"open":528729.5916055935,"high":529343.8759569379,"low":528528.4222325586,"close":528677.8486974989},{"time":1788822840,"open":528677.8486974989,"high":529517.6394917511,"low":528536.3119271714,"close":528658.3704567193},{"time":1788822900,"open":528283.2926367127,"high":529155.3089713783,"low":527935.4641008929,"close":528251.6775923613},{"time":1788822960,"open":528251.6775923613,"high":529061.8103745108,"low":527750.9908293961,"close":528056.4913587429},{"time":1788823020,"open":528056.4913587429,"high":528995.0256624626,"low":527849.7455023521,"close":528093.9416817351},{"time":1788823080,"open":528093.9416817351,"high":528948.2763640288,"low":527786.4693644778,"close":528099.1982174403},{"time":1788823140,"open":528099.1982174403,"high":529101.8812017397,"low":527779.7208152725,"close":528121.2781427612},{"time":1788823200,"open":528121.2445215357,"high":528848.0656284601,"low":527850.4111978093,"close":528074.993557177},{"time":1788823260,"open":528074.993557177,"high":528620.997621952,"low":527746.1282963608,"close":527899.0434659318},{"time":1788823320,"open":527899.0434659318,"high":528721.1746836468,"low":527695.5874477394,"close":527851.4102712647},{"time":1788823380,"open":527851.4102712647,"high":528527.4990310367,"low":527187.0109435478,"close":527570.3075926531},{"time":1788823440,"open":527570.3075926531,"high":528260.3601998506,"low":527105.9422914406,"close":527345.2162181243},{"time":1788823500,"open":527072.9024659134,"high":528167.7994769565,"low":527072.9024659134,"close":527323.0837577813},{"time":1788823560,"open":527323.0837577813,"high":527456.2421200289,"low":527271.2738448913,"close":527369.7007153393},{"time":1788823620,"open":527369.7007153393,"high":528127.7493442964,"low":527255.516973765,"close":527355.1023354855},{"time":1788823680,"open":527355.1023354855,"high":528020.9489905362,"low":527177.210373717,"close":527344.3320810639},{"time":1788823740,"open":527344.3320810639,"high":528127.7493442964,"low":527172.6613354895,"close":527283.1304203712},{"time":1788823800,"open":527283.1213069325,"high":528047.6399523237,"low":527051.8601711628,"close":527253.847218515},{"time":1788823860,"open":527253.847218515,"high":527914.1395124309,"low":527035.8740955238,"close":527187.6901956261},{"time":1788823920,"open":527187.6901956261,"high":528074.3400403024,"low":527059.6869789824,"close":527164.2876194831},{"time":1788823980,"open":527164.2876194831,"high":528187.8154142112,"low":527075.8231453606,"close":527259.3894118243},{"time":1788824040,"open":527259.3894118243,"high":528101.0401282809,"low":527108.1304408498,"close":527305.7807707256},{"time":1788824100,"open":526598.0471207699,"high":527392.2391056009,"low":526390.7281746932,"close":526607.9185355998},{"time":1788824160,"open":526607.9185355998,"high":527445.5676094793,"low":526439.0204050383,"close":526657.1157508001},{"time":1788824220,"open":526657.1157508001,"high":527232.2535939657,"low":526397.9232371561,"close":526590.5167398012},{"time":1788824280,"open":526590.5167398012,"high":527478.8979244033,"low":526590.5167398012,"close":526731.2922414498},{"time":1788824340,"open":526731.2922414498,"high":527325.5784757528,"low":526595.9963816397,"close":526736.6032558744},{"time":1788824400,"open":526736.6039479566,"high":527558.8913733836,"low":526620.8783393962,"close":526780.9394492889},{"time":1788824460,"open":526780.9394492889,"high":527618.8859403256,"low":526677.1812614017,"close":526814.3599697314},{"time":1788824520,"open":526814.3599697314,"high":527738.8750742096,"low":526707.6323951187,"close":526879.8266938478},{"time":1788824580,"open":526879.8266938478,"high":527865.5302710873,"low":526848.5308321074,"close":527032.5765838828},{"time":1788824640,"open":527032.5765838828,"high":528032.1818459263,"low":526916.1220208121,"close":527145.0050473749},{"time":1788824700,"open":527237.7697490006,"high":527985.0907118646,"low":527228.0474296961,"close":527392.1027314821},{"time":1788824760,"open":527392.1027314821,"high":528145.1043772695,"low":527140.6647670399,"close":527271.1449403203},{"time":1788824820,"open":527271.1449403203,"high":528458.464472021,"low":527261.4295341829,"close":527556.214506834},{"time":1788824880,"open":527556.214506834,"high":528498.4678883721,"low":527495.3367986358,"close":527690.0918317965},{"time":1788824940,"open":527690.0918317965,"high":528645.1470816601,"low":527598.3126534182,"close":527843.724474739},{"time":1788825000,"open":527843.7187744849,"high":528578.4690128859,"low":527507.4911458793,"close":527786.5353723541},{"time":1788825060,"open":527786.5353723541,"high":528311.7795734244,"low":527510.8088199543,"close":527647.3533517584},{"time":1788825120,"open":527647.3533517584,"high":528471.7932371013,"low":527519.8682152372,"close":527658.2122744446},{"time":1788825180,"open":527658.2122744446,"high":528405.1208772359,"low":527502.9716510513,"close":527625.364596197},{"time":1788825240,"open":527625.364596197,"high":528338.4485173705,"low":527463.5659487476,"close":527592.3898163006},{"time":1788825300,"open":527360.3793027363,"high":528272.7175231852,"low":527226.8445585786,"close":527353.3204645548},{"time":1788825360,"open":527353.3204645548,"high":528112.7742260506,"low":527051.4620263783,"close":527220.5413350514},{"time":1788825420,"open":527220.5413350514,"high":527879.5235843961,"low":527043.3547813381,"close":527155.3990571102},{"time":1788825480,"open":527155.3990571102,"high":527932.8380167743,"low":527030.4311774457,"close":527191.5083999243},{"time":1788825540,"open":527191.5083999243,"high":527959.4952329634,"low":526952.202488856,"close":527205.2804241517},{"time":1788825600,"open":527205.2763054027,"high":527879.5194603796,"low":526895.5804714642,"close":527064.3111391643},{"time":1788825660,"open":527064.3111391643,"high":527819.5407244228,"low":526766.0893681726,"close":527003.520821363},{"time":1788825720,"open":527003.520821363,"high":527592.9543885858,"low":526701.6462770666,"close":526864.0225569997},{"time":1788825780,"open":526864.0225569997,"high":527679.5903405234,"low":526365.5638837663,"close":526580.3356161772},{"time":1788825840,"open":526580.3356161772,"high":527532.9756526289,"low":526520.8365276753,"close":526753.1607129364},{"time":1788825900,"open":526751.6647932949,"high":527644.7703645794,"low":526557.8161505904,"close":526777.8489000708},{"time":1788825960,"open":526777.8489000708,"high":527484.8275229153,"low":526361.7298220857,"close":526511.8739258965},{"time":1788826020,"open":526511.8739258965,"high":527764.7274958274,"low":526402.5254754699,"close":526803.1373843906},{"time":1788826080,"open":526803.1373843906,"high":527618.1132243021,"low":526602.8933286371,"close":526943.0616970344},{"time":1788826140,"open":526943.0616970344,"high":527598.1203690941,"low":526594.9813683799,"close":526750.5321911734},{"time":1788826200,"open":526750.5172464688,"high":527564.7839759409,"low":526333.9079264699,"close":526586.6384983244},{"time":1788826260,"open":526586.6384983244,"high":527558.1196910606,"low":526423.8716166511,"close":526664.6432426487},{"time":1788826320,"open":526664.6432426487,"high":527218.2411621674,"low":526185.0409552613,"close":526386.426456393},{"time":1788826380,"open":526386.426456393,"high":527344.8625748924,"low":526229.4428118359,"close":526528.6198779114},{"time":1788826440,"open":526528.6198779114,"high":527404.8411388146,"low":526528.6198779114,"close":526665.1524963651},{"time":1788826500,"open":526768.6084687877,"high":527448.4520668136,"low":526344.5262745799,"close":526707.3892838308},{"time":1788826560,"open":526707.3892838308,"high":527508.4424126825,"low":526489.3858281353,"close":526731.4608936158},{"time":1788826620,"open":526731.4608936158,"high":527781.7317660849,"low":526663.8628825679,"close":526905.0362808778},{"time":1788826680,"open":526905.0362808778,"high":528241.6577510794,"low":526898.193968483,"close":527224.959018294},{"time":1788826740,"open":527224.959018294,"high":527908.3780518081,"low":526735.8420794748,"close":527065.0248334537},{"time":1788826800,"open":527065.0315121522,"high":527715.0825131662,"low":526464.4837537735,"close":526831.6625758352},{"time":1788826860,"open":526831.6625758352,"high":527721.7481072361,"low":526595.9076838504,"close":526797.3941804686},{"time":1788826920,"open":526797.3941804686,"high":527435.1275622308,"low":526247.9020097429,"close":526546.4184124911},{"time":1788826980,"open":526546.4184124911,"high":527248.4909282739,"low":526163.9421720074,"close":526301.1361126354},{"time":1788827040,"open":526301.1361126354,"high":527508.4490969996,"low":526147.0778655403,"close":526351.0652520282},{"time":1788827100,"open":526431.2740357302,"high":527595.5008601628,"low":526431.2740357302,"close":526745.8839313788},{"time":1788827160,"open":526745.8839313788,"high":527688.8333975907,"low":526720.8556635219,"close":526889.9558603653},{"time":1788827220,"open":526889.9558603653,"high":527762.1661055698,"low":526781.8514863036,"close":527004.3485858792},{"time":1788827280,"open":527004.3485858792,"high":527728.8330564884,"low":526616.8908437687,"close":526832.328776197},{"time":1788827340,"open":526832.328776197,"high":527595.5008601628,"low":526410.2552981263,"close":526731.4799410936},{"time":1788827400,"open":526731.485794765,"high":527408.841646506,"low":526407.8190699723,"close":526551.3637526295},{"time":1788827460,"open":526551.3637526295,"high":527462.1745256289,"low":526385.4578798584,"close":526661.310635963},{"time":1788827520,"open":526661.310635963,"high":527908.8373882833,"low":526630.8365615911,"close":526911.6315518658},{"time":1788827580,"open":526911.6315518658,"high":528328.8338113764,"low":526911.6315518658,"close":527268.2502148506},{"time":1788827640,"open":527268.2502148506,"high":528328.8338113764,"low":527268.2502148506,"close":527541.5276106393},{"time":1788827700,"open":527593.0337032315,"high":528567.1000738007,"low":527536.6082477279,"close":527779.2381296945},{"time":1788827760,"open":527779.2381296945,"high":528653.7744639337,"low":527571.170556106,"close":527791.0798287925},{"time":1788827820,"open":527791.0798287925,"high":528853.7922873173,"low":527482.4736302666,"close":527829.0151486397},{"time":1788827880,"open":527829.0151486397,"high":528960.4684597887,"low":527826.2082733882,"close":528056.4236023427},{"time":1788827940,"open":528056.4236023427,"high":528920.464895112,"low":527765.8729895717,"close":528097.0737150175},{"time":1788828000,"open":528097.0781168403,"high":529837.3336780624,"low":527910.3858513599,"close":528198.7256337589},{"time":1788828060,"open":528198.7256337589,"high":529173.8252155291,"low":528027.6499468138,"close":528363.6266983598},{"time":1788828120,"open":528363.6266983598,"high":529027.1454771585,"low":528127.388210197,"close":528326.2732327466},{"time":1788828180,"open":528326.2732327466,"high":528913.8020429629,"low":527819.0308684508,"close":528100.932675812},{"time":1788828240,"open":528100.932675812,"high":528760.4550437572,"low":527777.2294842934,"close":527964.9941088335},{"time":1788828300,"open":527839.8093084882,"high":528675.0757129843,"low":527620.4634497099,"close":527832.6578182249},{"time":1788828360,"open":527832.6578182249,"high":528735.0668327429,"low":527713.2208096919,"close":527919.6209371674},{"time":1788828420,"open":527919.6209371674,"high":528821.7206723943,"low":527821.8608505845,"close":528013.5098514302},{"time":1788828480,"open":528013.5098514302,"high":528935.0372319384,"low":527869.3774020978,"close":528120.0676378512},{"time":1788828540,"open":528120.0676378512,"high":529135.0076311339,"low":528010.0785424747,"close":528180.0059500735},{"time":1788828600,"open":528180.0026828028,"high":528955.030999793,"low":528008.3487134834,"close":528247.1539973036},{"time":1788828660,"open":528247.1539973036,"high":529088.344598432,"low":528049.6495495946,"close":528231.5614478177},{"time":1788828720,"open":528231.5614478177,"high":529095.010278364,"low":528094.5346872741,"close":528312.8916144915},{"time":1788828780,"open":528312.8916144915,"high":529274.9836365265,"low":528131.2909662701,"close":528368.8560516473},{"time":1788828840,"open":528368.8560516473,"high":528988.3593994527,"low":528039.3719888653,"close":528280.0027787803},{"time":1788828900,"open":528350.6989383483,"high":529352.4795196456,"low":528184.2973617062,"close":528409.0697279862},{"time":1788828960,"open":528409.0697279862,"high":529192.4817927241,"low":528250.9618355109,"close":528532.1248837933},{"time":1788829020,"open":528532.1248837933,"high":529319.1466598703,"low":528250.9618355109,"close":528561.7451655742},{"time":1788829080,"open":528561.7451655742,"high":529239.1477964096,"low":528250.9618355109,"close":528568.1174344013},{"time":1788829140,"open":528568.1174344013,"high":529345.8129476906,"low":528250.9618355109,"close":528540.4300832129},{"time":1788829200,"open":528540.4434340909,"high":529392.4923237766,"low":528197.61097747,"close":528436.7045458166},{"time":1788829260,"open":528436.7045458166,"high":529459.1580450112,"low":528410.6746341785,"close":528635.1121134112},{"time":1788829320,"open":528635.1121134112,"high":529392.4923237766,"low":528296.3791618261,"close":528516.7558924016},{"time":1788829380,"open":528516.7558924016,"high":529419.1586122705,"low":528470.3665156098,"close":528594.3355410683},{"time":1788829440,"open":528594.3355410683,"high":529345.8263189124,"low":528394.5477589355,"close":528560.6186318365},{"time":1788829500,"open":528473.480752318,"high":529578.5016988337,"low":528287.9198517571,"close":528619.2422529783},{"time":1788829560,"open":528619.2422529783,"high":529311.8827756237,"low":528160.6946956154,"close":528481.93518427},{"time":1788829620,"open":528481.93518427,"high":529371.872033346,"low":528152.3204257226,"close":528415.0114542275},{"time":1788829680,"open":528415.0114542275,"high":529465.1886564695,"low":528317.5239131199,"close":528598.4554786669},{"time":1788829740,"open":528598.4554786669,"high":529525.1779141916,"low":528381.26026353,"close":528711.4910782375},{"time":1788829800,"open":528711.5016256453,"high":529498.5265849791,"low":528535.5434930606,"close":528716.324910561},{"time":1788829860,"open":528716.324910561,"high":529631.8360492435,"low":528418.1545682449,"close":528703.0987128364},{"time":1788829920,"open":528703.0987128364,"high":529698.4907813757,"low":528530.8998386159,"close":528817.8594840334},{"time":1788829980,"open":528817.8594840334,"high":528817.8594840334,"low":528527.711489403,"close":528588.8573353877},{"time":1788830040,"open":528588.8573353877,"high":529198.5802903842,"low":528318.6189711898,"close":528507.364339474},{"time":1788830100,"open":528317.6102402225,"high":529361.7212615104,"low":528071.9103360438,"close":528390.145277267},{"time":1788830160,"open":528390.145277267,"high":529148.5026996973,"low":527961.0348667991,"close":528405.0175870074},{"time":1788830220,"open":528405.0175870074,"high":528981.9256982807,"low":527929.6869785335,"close":528149.1600348983},{"time":1788830280,"open":528149.1600348983,"high":529035.230338734,"low":528122.9589258422,"close":528262.1538769125},{"time":1788830340,"open":528262.1538769125,"high":529248.4489005471,"low":528138.8298618868,"close":528312.5574693433},{"time":1788830400,"open":528312.5564879107,"high":529348.3941180402,"low":528144.8769759138,"close":528454.55871039},{"time":1788830460,"open":528454.55871039,"high":529388.3725983058,"low":528127.3904681044,"close":528414.208536582},{"time":1788830520,"open":528414.208536582,"high":529768.1681608299,"low":528334.143163168,"close":528712.6377282493},{"time":1788830580,"open":528712.6377282493,"high":530101.3221630441,"low":528543.7605718926,"close":528978.3436933379},{"time":1788830640,"open":528978.3436933379,"high":529721.52660052,"low":528633.2611016157,"close":528950.6737684987},{"time":1788830700,"open":529098.7361146599,"high":529883.1346118904,"low":528734.5496861272,"close":529009.8685462436},{"time":1788830760,"open":529009.8685462436,"high":530136.4025277584,"low":528819.4911512581,"close":529128.0285835137},{"time":1788830820,"open":529128.0285835137,"high":529929.7892279713,"low":528855.6999626702,"close":529171.744629306},{"time":1788830880,"open":529171.744629306,"high":529796.4903248829,"low":528856.7431597818,"close":529008.0264440166},{"time":1788830940,"open":529008.0264440166,"high":529796.4903248829,"low":528818.4587814187,"close":528970.8440656528},{"time":1788831000,"open":528970.8120884845,"high":529696.4841265304,"low":528591.4159644269,"close":528823.9813353451},{"time":1788831060,"open":528823.9813353451,"high":529723.1439055364,"low":528543.9953100068,"close":528726.1185980618},{"time":1788831120,"open":528726.1185980618,"high":529763.1335740454,"low":528726.1185980618,"close":528902.8310983939},{"time":1788831180,"open":528902.8310983939,"high":529663.1594027728,"low":528646.8228092346,"close":528771.4564488016},{"time":1788831240,"open":528771.4564488016,"high":529429.8863364698,"low":527893.9498184836,"close":528459.0385631603},{"time":1788831300,"open":528481.3457657035,"high":529425.5736158732,"low":528400.1604499,"close":528517.5821226871},{"time":1788831360,"open":528517.5821226871,"high":529605.534720324,"low":528443.59275161,"close":528676.2391844564},{"time":1788831420,"open":528676.2391844564,"high":529518.886781144,"low":528396.5254646834,"close":528602.4087927811},{"time":1788831480,"open":528602.4087927811,"high":529558.8781376886,"low":528504.246775645,"close":528708.4495153069},{"time":1788831540,"open":528708.4495153069,"high":529352.2561288747,"low":528370.4395352751,"close":528490.9696608745},{"time":1788831600,"open":528490.9506282908,"high":529398.8936462286,"low":528378.8078840843,"close":528515.1395524612},{"time":1788831660,"open":528515.1395524612,"high":529345.5718394228,"low":528341.0834950818,"close":528430.1226665856},{"time":1788831720,"open":528430.1226665856,"high":529412.2240979301,"low":528399.9988510387,"close":528492.4275950629},{"time":1788831780,"open":528492.4275950629,"high":529338.906613572,"low":528473.2970974656,"close":528563.6020971251},{"time":1788831840,"open":528563.6020971251,"high":529245.5934516618,"low":528394.3883817169,"close":528525.9947229073},{"time":1788831900,"open":528523.6199120256,"high":529589.8055943347,"low":528365.9596160381,"close":528547.9862030824},{"time":1788831960,"open":528547.9862030824,"high":529396.5149131749,"low":528338.4572148588,"close":528545.4363961054},{"time":1788832020,"open":528545.4363961054,"high":529416.5105008811,"low":528286.303824973,"close":528512.1560068779},{"time":1788832080,"open":528512.1560068779,"high":529569.8100066285,"low":528404.1590198044,"close":528639.2977120683},{"time":1788832140,"open":528639.2977120683,"high":529589.8055943347,"low":528403.4787226089,"close":528629.1871747411},{"time":1788832200,"open":528629.1783952403,"high":529636.4531694195,"low":528322.2781489184,"close":528683.1950609058},{"time":1788832260,"open":528683.1950609058,"high":529409.836512513,"low":528307.7221156787,"close":528535.4036748108},{"time":1788832320,"open":528535.4036748108,"high":529589.79679888,"low":528369.499963314,"close":528767.4340559593},{"time":1788832380,"open":528767.4340559593,"high":529616.4575820453,"low":528340.8466586041,"close":528787.9208456207},{"time":1788832440,"open":528787.9208456207,"high":529716.4355189159,"low":528672.8168921439,"close":528882.8966530501},{"time":1788832500,"open":528735.2309030519,"high":529879.2161214247,"low":528618.8044079449,"close":528805.9328479497},{"time":1788832560,"open":528805.9328479497,"high":530175.2194607796,"low":528570.5555745077,"close":528814.4483646965},{"time":1788832620,"open":528814.4483646965,"high":529781.7637574084,"low":528770.0285488346,"close":528941.2491113173},{"time":1788832680,"open":528941.2491113173,"high":530054.9604861751,"low":528827.245404147,"close":529115.9744047691},{"time":1788832740,"open":529115.9744047691,"high":530021.6438119353,"low":528915.6891110396,"close":529157.0332196363},{"time":1788832800,"open":529157.0482892033,"high":530014.9955710872,"low":528825.7978923572,"close":529136.0297304229},{"time":1788832860,"open":529136.0297304229,"high":529861.7388652195,"low":528800.2643504372,"close":528957.7722412292},{"time":1788832920,"open":528957.7722412292,"high":529588.5421286726,"low":528696.7008028359,"close":528826.5138466811},{"time":1788832980,"open":528826.5138466811,"high":529761.7888396536,"low":528698.9546378286,"close":528850.7669071511},{"time":1788833040,"open":528850.7669071511,"high":529568.5521235594,"low":528607.0877397548,"close":528791.7186656643},{"time":1788833100,"open":528695.0425837694,"high":529445.0855502081,"low":528423.9194924862,"close":528590.6880806261},{"time":1788833160,"open":528590.6880806261,"high":529331.829564322,"low":528224.8519123181,"close":528461.3588755344},{"time":1788833220,"open":528461.3588755344,"high":529285.1947466042,"low":528198.8766287849,"close":528327.277769926},{"time":1788833280,"open":528327.277769926,"high":529138.628176634,"low":528227.7727089854,"close":528357.9450951823},{"time":1788833340,"open":528357.9450951823,"high":529231.8978120695,"low":528229.1319053767,"close":528356.9916680488},{"time":1788833400,"open":528357.0100433825,"high":529072.0254086665,"low":528189.6199601428,"close":528296.7054668908},{"time":1788833460,"open":528296.7054668908,"high":529045.3769404723,"low":527843.0127787183,"close":528076.6946730604},{"time":1788833520,"open":528076.6946730604,"high":529065.363291618,"low":527688.0751156326,"close":527923.224182334},{"time":1788833580,"open":527923.224182334,"high":529245.2404519281,"low":527923.224182334,"close":528324.8106345686},{"time":1788833640,"open":528324.8106345686,"high":529191.9435155399,"low":528298.8216164357,"close":528411.9136053869},{"time":1788833700,"open":528401.4451078783,"high":529241.4174302415,"low":528074.2187757889,"close":528303.2227736582},{"time":1788833760,"open":528303.2227736582,"high":529108.1777289675,"low":528263.1514651553,"close":528349.6159585416},{"time":1788833820,"open":528349.6159585416,"high":529108.1777289675,"low":528091.4918081613,"close":528295.4944371275},{"time":1788833880,"open":528295.4944371275,"high":529134.8256692223,"low":527883.3706725779,"close":528088.9038048047},{"time":1788833940,"open":528088.9038048047,"high":528954.9520725025,"low":527893.9814574571,"close":528055.4697406238},{"time":1788834000,"open":528055.4573116938,"high":529201.4330639562,"low":527889.4407691088,"close":528214.84819063},{"time":1788834060,"open":528214.84819063,"high":529308.0248224664,"low":527984.9478540673,"close":528437.7806815271},{"time":1788834120,"open":528437.7806815271,"high":529427.9405507905,"low":528064.0547954298,"close":528548.2187782155},{"time":1788834180,"open":528548.2187782155,"high":530174.0828603626,"low":527951.4661665579,"close":528908.4304556148},{"time":1788834240,"open":528908.4304556148,"high":530260.6886641522,"low":528750.0533493337,"close":529139.1895220657},{"time":1788834300,"open":529215.668207012,"high":530230.7222793679,"low":528812.5101803382,"close":529144.8897578791},{"time":1788834360,"open":529144.8897578791,"high":529790.9677251459,"low":528713.3336305089,"close":528898.1895141009},{"time":1788834420,"open":528898.1895141009,"high":529564.4275002435,"low":528553.5660077796,"close":528770.5551005327},{"time":1788834480,"open":528770.5551005327,"high":529391.1908576712,"low":527877.9953517565,"close":528223.5494883526},{"time":1788834540,"open":528223.5494883526,"high":528858.1550343718,"low":527776.2034343856,"close":527984.9144348244},{"time":1788834600,"open":527984.9412371573,"high":528585.0010077249,"low":527510.8976580328,"close":527821.0839638211},{"time":1788834660,"open":527821.0839638211,"high":528824.867140386,"low":527614.5253439576,"close":527922.3736323594},{"time":1788834720,"open":527922.3736323594,"high":528738.2488147028,"low":527473.1276857927,"close":527742.7828375798},{"time":1788834780,"open":527742.7828375798,"high":528311.8201344163,"low":527487.5720601031,"close":527653.2995380564},{"time":1788834840,"open":527653.2995380564,"high":528465.0679413943,"low":527404.2313301049,"close":527558.6748630423},{"time":1788834900,"open":527597.3051665202,"high":528450.4571270227,"low":527453.640635478,"close":527658.7265012086},{"time":1788834960,"open":527658.7265012086,"high":528250.5540463754,"low":527291.899713011,"close":527527.935650423},{"time":1788835020,"open":527527.935650423,"high":528343.8421506775,"low":527172.2282903901,"close":527368.6699565889},{"time":1788835080,"open":527368.6699565889,"high":528410.4765108932,"low":527211.0598364269,"close":527417.2051651382},{"time":1788835140,"open":527417.2051651382,"high":528283.8712264833,"low":527261.647699596,"close":527501.7889374982},{"time":1788835200,"open":527501.803141169,"high":528150.6167271927,"low":527184.2256634355,"close":527321.4431303372},{"time":1788835260,"open":527321.4431303372,"high":528024.0114393737,"low":527166.5730443028,"close":527318.532461068},{"time":1788835320,"open":527318.532461068,"high":528090.6458013838,"low":526882.898896645,"close":527199.4468244953},{"time":1788835380,"open":527199.4468244953,"high":527924.0598963588,"low":526911.0014681093,"close":527038.7132602658},{"time":1788835440,"open":527038.7132602658,"high":527990.6942583688,"low":526930.0644128544,"close":527144.4503051196},{"time":1788835500,"open":527004.8800906176,"high":528319.2344961133,"low":526742.6968460903,"close":526942.06556457},{"time":1788835560,"open":526942.06556457,"high":527830.9149709415,"low":526686.1807686513,"close":526860.3681028456},{"time":1788835620,"open":526860.3681028456,"high":527844.2383148335,"low":526560.0519216228,"close":526862.8030033157},{"time":1788835680,"open":526862.8030033157,"high":527897.5316904016,"low":526660.7967573913,"close":526853.4620628835},{"time":1788835740,"open":526853.4620628835,"high":527810.9299551034,"low":526737.4112351655,"close":526898.0905337946},{"time":1788835800,"open":526898.0739412266,"high":527691.0032425368,"low":526591.0979161762,"close":526744.6638668159},{"time":1788835860,"open":526744.6638668159,"high":527517.7997773946,"low":526315.991519739,"close":526537.1321006779},{"time":1788835920,"open":526537.1321006779,"high":527424.5363730873,"low":526176.6779699606,"close":526378.8266574094},{"time":1788835980,"open":526378.8266574094,"high":527018.1743971768,"low":525902.563563371,"close":526037.1215084213},{"time":1788836040,"open":526037.1215084213,"high":526878.2792907159,"low":525778.2419190281,"close":526005.8084698052},{"time":1788836100,"open":525961.937056273,"high":526887.6240378886,"low":525767.4578361658,"close":525955.9249566568},{"time":1788836160,"open":525955.9249566568,"high":526994.2018958211,"low":525794.986332944,"close":526008.225108831},{"time":1788836220,"open":526008.225108831,"high":526960.8963152173,"low":525787.7234847508,"close":526021.9670162756},{"time":1788836280,"open":526021.9670162756,"high":526634.5016252988,"low":525516.1306568508,"close":525673.788501394},{"time":1788836340,"open":525673.788501394,"high":526561.2293479702,"low":525485.560664919,"close":525711.7719211011},{"time":1788836400,"open":525711.7478581117,"high":526627.8164042583,"low":525460.4257482921,"close":525691.6754670377},{"time":1788836460,"open":525691.6754670377,"high":527000.8388899481,"low":525512.43268792,"close":525802.5947153406},{"time":1788836520,"open":525802.5947153406,"high":526934.2277317892,"low":525751.388365589,"close":525931.7906256975},{"time":1788836580,"open":525931.7906256975,"high":526641.13863589,"low":525495.4036544956,"close":525753.4295519525},{"time":1788836640,"open":525753.4295519525,"high":526674.4442149695,"low":524000.73893762944,"close":525454.769479508},{"time":1788836700,"open":525454.7652857493,"high":526534.5565804591,"low":525337.4565289171,"close":525597.1108057594},{"time":1788836760,"open":525597.1108057594,"high":526754.373400629,"low":525545.047833906,"close":525786.7504090709},{"time":1788836820,"open":525786.7504090709,"high":526634.4733169,"low":525543.8488330689,"close":525753.1182051223},{"time":1788836880,"open":525753.1182051223,"high":526687.7622430017,"low":525471.8680311346,"close":525727.8678480301},{"time":1788836940,"open":525727.8678480301,"high":526834.3067897818,"low":525706.4466688369,"close":525973.4283398209},{"time":1788837000,"open":525973.4480859236,"high":526701.1042479476,"low":525386.8922106648,"close":525842.4588759529},{"time":1788837060,"open":525842.4588759529,"high":526641.1542038324,"low":525434.3795179295,"close":525666.6569589241},{"time":1788837120,"open":525666.6569589241,"high":526427.9984914229,"low":525485.1884307369,"close":525646.105420972},{"time":1788837180,"open":525646.105420972,"high":526361.3873312948,"low":525251.8452370431,"close":525512.128043242},{"time":1788837240,"open":525512.128043242,"high":526421.33737541,"low":525105.500518242,"close":525499.482193339},{"time":1788837300,"open":525474.1688335021,"high":526269.4245019438,"low":525020.1257643208,"close":525481.2867002095},{"time":1788837360,"open":525481.2867002095,"high":526449.2659708913,"low":525155.806161449,"close":525544.2893269819},{"time":1788837420,"open":525544.2893269819,"high":526402.6404048679,"low":525515.9553550046,"close":525651.9357197554},{"time":1788837480,"open":525651.9357197554,"high":526482.5699466225,"low":525076.5426992093,"close":525479.4456681568},{"time":1788837540,"open":525479.4456681568,"high":526136.2085990196,"low":525035.5122011086,"close":525286.9746168592},{"time":1788837600,"open":525286.9732282192,"high":526009.652100691,"low":524848.166287456,"close":525045.5221208154},{"time":1788837660,"open":525045.5221208154,"high":525756.5418858043,"low":524377.3576464762,"close":524800.2887792868},{"time":1788837720,"open":524800.2887792868,"high":525623.3259832322,"low":522872.4175951203,"close":524478.4767511013},{"time":1788837780,"open":524478.4767511013,"high":526136.8094698114,"low":524472.6736247665,"close":524960.281087359},{"time":1788837840,"open":524960.281087359,"high":525743.220295547,"low":524377.3576464762,"close":524661.299387082},{"time":1788837900,"open":524671.0455896985,"high":525866.2222167532,"low":524471.026152185,"close":524767.7997578139},{"time":1788837960,"open":524767.7997578139,"high":525859.5612978924,"low":524358.6149208945,"close":524734.9124087403},{"time":1788838020,"open":524734.9124087403,"high":525613.1073000454,"low":524343.7185461203,"close":524565.3728948459},{"time":1788838080,"open":524565.3728948459,"high":525320.0268701734,"low":523945.8793092052,"close":524322.6107259679},{"time":1788838140,"open":524322.6107259679,"high":525433.2624908058,"low":523817.7898395135,"close":524382.7851987552},{"time":1788838200,"open":524382.7783593074,"high":525952.8073020171,"low":524339.0127672505,"close":524846.2743850601},{"time":1788838260,"open":524846.2743850601,"high":527113.4873143376,"low":524729.5295691995,"close":525228.385761767},{"time":1788838320,"open":525228.385761767,"high":526385.7670223175,"low":525030.5364885898,"close":525454.3896744201},{"time":1788838380,"open":525454.3896744201,"high":526638.8819357238,"low":525122.2573401057,"close":525701.3584990695},{"time":1788838440,"open":525701.3584990695,"high":526718.81296101,"low":525340.0150725299,"close":525597.9663246946},{"time":1788838500,"open":525632.3087808394,"high":526799.8581310067,"low":525417.732897055,"close":525737.4429747491},{"time":1788838560,"open":525737.4429747491,"high":526626.6629270891,"low":525551.5082384946,"close":525744.162014735},{"time":1788838620,"open":525744.162014735,"high":526693.2764670574,"low":525590.9578961227,"close":525803.9054860485},{"time":1788838680,"open":525803.9054860485,"high":526513.4199091431,"low":525460.9925911846,"close":525542.8982240191},{"time":1788838740,"open":525542.8982240191,"high":526600.0175111019,"low":525377.6334058383,"close":525577.0929396166},{"time":1788838800,"open":525577.0860705654,"high":526513.4130278545,"low":525372.1994484155,"close":525552.7535711523},{"time":1788838860,"open":525552.7535711523,"high":526600.0106286815,"low":525355.9926799528,"close":525623.4324867285},{"time":1788838920,"open":525623.4324867285,"high":526453.4608426667,"low":525383.6214556728,"close":525543.3609290349},{"time":1788838980,"open":525543.3609290349,"high":526819.8353077037,"low":525460.70922884,"close":525708.5997942246},{"time":1788839040,"open":525708.5997942246,"high":526626.6560443206,"low":525558.2542874563,"close":525759.4114710656},{"time":1788839100,"open":525688.0907347833,"high":526508.5945119344,"low":525545.9372641633,"close":525618.0834365913},{"time":1788839160,"open":525618.0834365913,"high":526308.7810035808,"low":525319.5279185378,"close":525521.8693634202},{"time":1788839220,"open":525521.8693634202,"high":526168.9115477332,"low":525050.2441739441,"close":525241.8674031819},{"time":1788839280,"open":525241.8674031819,"high":526175.5719980117,"low":525085.2054908953,"close":525168.2283475247},{"time":1788839340,"open":525168.2283475247,"high":526202.2137991255,"low":524998.8140732247,"close":525165.2091775511},{"time":1788839400,"open":525165.1858078808,"high":526402.003882771,"low":525165.1858078808,"close":525710.5191105494},{"time":1788839460,"open":525710.5191105494,"high":526375.3620828427,"low":525421.5316221265,"close":525759.5174613097},{"time":1788839520,"open":525759.5174613097,"high":526215.511283273,"low":525306.3445055521,"close":525479.8718991718},{"time":1788839580,"open":525479.8718991718,"high":526175.5485833806,"low":525276.120781583,"close":525390.8644919709},{"time":1788839640,"open":525390.8644919709,"high":526035.6791337573,"low":525190.651027314,"close":525325.7259590686},{"time":1788839700,"open":525351.7407867447,"high":526301.5171926478,"low":525281.9607900182,"close":525369.5820239068},{"time":1788839760,"open":525369.5820239068,"high":526081.7114587066,"low":525201.7401360419,"close":525364.9770762132},{"time":1788839820,"open":525364.9770762132,"high":526241.5701743002,"low":525249.5117597365,"close":525332.8539485284},{"time":1788839880,"open":525332.8539485284,"high":526201.6054954019,"low":525268.3981228386,"close":525390.9517993046},{"time":1788839940,"open":525390.9517993046,"high":526201.6054954019,"low":525299.1069583289,"close":525403.9111519417},{"time":1788840000,"open":525403.9153367473,"high":526254.8959255165,"low":525140.1372976287,"close":525332.1811972276},{"time":1788840060,"open":525332.1811972276,"high":526334.82528395,"low":525332.1811972276,"close":525452.9862315636},{"time":1788840120,"open":525452.9862315636,"high":526168.3057872137,"low":525213.6762879265,"close":525360.9542604816},{"time":1788840180,"open":525360.9542604816,"high":526055.0725294331,"low":525226.2141307847,"close":525295.7791908386},{"time":1788840240,"open":525295.7791908386,"high":526021.7686300857,"low":525196.1087235532,"close":525254.5352435737},{"time":1788840300,"open":525305.7789108596,"high":526139.70144535,"low":525206.4030852154,"close":525273.5550531438},{"time":1788840360,"open":525273.5550531438,"high":526252.9457501316,"low":525113.6177994312,"close":525356.6033005454},{"time":1788840420,"open":525356.6033005454,"high":525986.48856241,"low":524934.3953559154,"close":525133.9137545084},{"time":1788840480,"open":525133.9137545084,"high":526119.7171562709,"low":525058.9741342422,"close":525191.0662012813},{"time":1788840540,"open":525191.0662012813,"high":526099.7328671917,"low":525062.3603087313,"close":525127.2240369539},{"time":1788840600,"open":525127.2706259948,"high":525899.936633992,"low":524909.0332790789,"close":525034.9861525027},{"time":1788840660,"open":525034.9861525027,"high":525913.2594945602,"low":524958.9390162014,"close":524992.3023728487},{"time":1788840720,"open":524992.3023728487,"high":525899.936633992,"low":523547.1860719725,"close":525033.6204526855},{"time":1788840780,"open":525033.6204526855,"high":525953.2280762644,"low":524519.7025856582,"close":524704.7074433038},{"time":1788840840,"open":524704.7074433038,"high":525746.7237374592,"low":524658.9612942729,"close":524832.773471273},{"time":1788840900,"open":524802.4856419745,"high":525529.873880584,"low":524576.2693085918,"close":524772.1575820827},{"time":1788840960,"open":524772.1575820827,"high":525689.7389811358,"low":524510.7588086798,"close":524684.3004408242},{"time":1788841020,"open":524684.3004408242,"high":525789.6546689806,"low":524684.3004408242,"close":524914.8576839141},{"time":1788841080,"open":524914.8576839141,"high":525862.9261734003,"low":524813.3356387251,"close":524996.0413970943},{"time":1788841140,"open":524996.0413970943,"high":525816.298852406,"low":524853.9623192723,"close":524990.3834047129},{"time":1788841200,"open":524990.3839314261,"high":525709.7226461397,"low":524769.8061460112,"close":524980.0895511202},{"time":1788841260,"open":524980.0895511202,"high":525829.6214716738,"low":524778.7572077657,"close":524921.37346237},{"time":1788841320,"open":524921.37346237,"high":525696.4005544137,"low":524610.9484312847,"close":524870.794702934},{"time":1788841380,"open":524870.794702934,"high":525536.5354537014,"low":524672.095829527,"close":524726.231885046},{"time":1788841440,"open":524726.231885046,"high":525496.5691785234,"low":524469.1888265834,"close":524647.1451661749},{"time":1788841500,"open":524793.4321207212,"high":525796.3397499215,"low":524444.3739712419,"close":524671.348672278},{"time":1788841560,"open":524671.348672278,"high":525749.6994278209,"low":524671.348672278,"close":524860.6853544299},{"time":1788841620,"open":524860.6853544299,"high":525896.28329728,"low":524773.5704792583,"close":524919.052910701},{"time":1788841680,"open":524919.052910701,"high":525916.2720067517,"low":524784.944241726,"close":524957.7159560833},{"time":1788841740,"open":524957.7159560833,"high":525783.013943607,"low":524662.7297050268,"close":524795.8478890597},{"time":1788841800,"open":524795.8422349099,"high":525816.3227942488,"low":524761.7718963413,"close":524968.9570450039},{"time":1788841860,"open":524968.9570450039,"high":525876.2889220178,"low":524869.3572627566,"close":525002.1623123424},{"time":1788841920,"open":525002.1623123424,"high":526082.8389176667,"low":525002.1623123424,"close":525170.2356736639},{"time":1788841980,"open":525170.2356736639,"high":526049.5244022395,"low":525134.8445945665,"close":525268.8672696613},{"time":1788842040,"open":525268.8672696613,"high":525902.9405343595,"low":525003.1833080797,"close":525255.4268109641},{"time":1788842100,"open":525291.458618297,"high":525832.4029978281,"low":524792.7305315128,"close":524973.1606540474},{"time":1788842160,"open":524973.1606540474,"high":525665.8189940399,"low":524693.9530344117,"close":524809.5103676375},{"time":1788842220,"open":524809.5103676375,"high":525739.1159557067,"low":524713.8636065996,"close":524825.9765139066},{"time":1788842280,"open":524825.9765139066,"high":525765.7693963128,"low":524802.6143265902,"close":524911.0090334231},{"time":1788842340,"open":524911.0090334231,"high":525845.7297181311,"low":524911.0090334231,"close":525038.9000098689},{"time":1788842400,"open":525038.8701309128,"high":525892.3433116662,"low":524849.7931083745,"close":525006.1869434767},{"time":1788842460,"open":525006.1869434767,"high":525679.1157989516,"low":524729.9172631045,"close":524837.4141352284},{"time":1788842520,"open":524837.4141352284,"high":525659.1257196346,"low":524389.2746918018,"close":524738.9602456159},{"time":1788842580,"open":524738.9602456159,"high":525672.4524391793,"low":524426.2784496994,"close":524694.7812793867},{"time":1788842640,"open":524694.7812793867,"high":525759.0761162195,"low":524632.3157022625,"close":524725.9085853505},{"time":1788842700,"open":524514.8903291135,"high":525560.9637323986,"low":524401.8917883554,"close":524645.8818489871},{"time":1788842760,"open":524645.8818489871,"high":525474.3748910258,"low":524540.7344265626,"close":524656.1148659753},{"time":1788842820,"open":524656.1148659753,"high":525580.9457727154,"low":524579.6583842228,"close":524725.8278973628},{"time":1788842880,"open":524725.8278973628,"high":525474.3748910258,"low":524540.5921541069,"close":524661.9884347764},{"time":1788842940,"open":524661.9884347764,"high":525467.7142109203,"low":524592.0007752035,"close":524668.6152761895},{"time":1788843000,"open":524668.6056466522,"high":525607.578846367,"low":524601.6705980031,"close":524671.9909366271},{"time":1788843060,"open":524671.9909366271,"high":525734.1317660506,"low":524648.5741423637,"close":524772.0749640237},{"time":1788843120,"open":524772.0749640237,"high":525527.6506865667,"low":524535.4565619712,"close":524606.5306014544},{"time":1788843180,"open":524606.5306014544,"high":525407.7584468663,"low":524244.3268423595,"close":524559.3472111715},{"time":1788843240,"open":524559.3472111715,"high":525194.616687399,"low":524029.21975326707,"close":524396.1412015341},{"time":1788843300,"open":524396.1656983716,"high":525148.0164594754,"low":523966.57076754275,"close":524265.0730810075},{"time":1788843360,"open":524265.0730810075,"high":525128.0344185919,"low":523887.17143500235,"close":524043.544090677},{"time":1788843420,"open":524043.544090677,"high":525074.7489762359,"low":523889.64577786473,"close":524026.147091135},{"time":1788843480,"open":524026.147091135,"high":526120.2834676162,"low":523896.90800992574,"close":524046.0690757587},{"time":1788843540,"open":524046.0690757587,"high":525108.0523777084,"low":523771.3355030111,"close":524142.52424085943},{"time":1788843600,"open":524142.51721150713,"high":524968.1710510985,"low":522902.0741268668,"close":523541.7062684562},{"time":1788843660,"open":523541.7062684562,"high":525114.7060156123,"low":523389.8354208567,"close":523707.0506485483},{"time":1788843720,"open":523707.0506485483,"high":525727.4885944886,"low":523707.0506485483,"close":524507.4194119421},{"time":1788843780,"open":524507.4194119421,"high":525627.5783914109,"low":524328.8934320698,"close":524489.8189220835},{"time":1788843840,"open":524489.8189220835,"high":525374.4725436142,"low":523684.8483943352,"close":524063.7966504412},{"time":1788843900,"open":524061.6788708269,"high":524752.9087115978,"low":523449.2977999113,"close":523619.9749053361},{"time":1788843960,"open":523619.9749053361,"high":525145.887255642,"low":523495.04914666666,"close":523971.5127731686},{"time":1788844020,"open":523971.5127731686,"high":525245.7970549753,"low":523971.5127731686,"close":524279.7169996625},{"time":1788844080,"open":524279.7169996625,"high":524939.4070036865,"low":523199.6314154648,"close":523847.54434298095},{"time":1788844140,"open":523847.54434298095,"high":524692.9628319978,"low":523394.68074404896,"close":523657.74964969966},{"time":1788844200,"open":523657.7098096156,"high":525132.5259967756,"low":523657.7098096156,"close":524123.27021083876},{"time":1788844260,"open":524123.27021083876,"high":524946.0277188757,"low":523703.741758053,"close":523979.15289921215},{"time":1788844320,"open":523979.15289921215,"high":525092.5620800828,"low":523947.62602702994,"close":524103.09888787643},{"time":1788844380,"open":524103.09888787643,"high":525285.7210107648,"low":524103.09888787643,"close":524366.8091508609},{"time":1788844440,"open":524366.8091508609,"high":525192.4718718149,"low":523964.60059415794,"close":524262.7082360629},{"time":1788844500,"open":524130.02761882683,"high":525012.9431799134,"low":523480.86462259485,"close":523707.61105233117},{"time":1788844560,"open":523707.61105233117,"high":525079.532850928,"low":523628.0011500864,"close":523953.4598094907},{"time":1788844620,"open":523953.4598094907,"high":525112.8276864353,"low":523953.4598094907,"close":524252.34243133414},{"time":1788844680,"open":524252.34243133414,"high":525432.458107305,"low":524194.703369157,"close":524512.5497149284},{"time":1788844740,"open":524512.5497149284,"high":525758.7474952763,"low":524460.0786805404,"close":524725.7031367332},{"time":1788844800,"open":524725.7168334916,"high":526651.0584487596,"low":524721.8507844552,"close":524930.7737590813},{"time":1788844860,"open":524930.7737590813,"high":525725.4663826235,"low":524742.3322007335,"close":524820.4575535379},{"time":1788844920,"open":524820.4575535379,"high":525718.8074153482,"low":524519.739634529,"close":524734.9788270945},{"time":1788844980,"open":524734.9788270945,"high":525785.397088101,"low":524444.0929210074,"close":524668.883945238},{"time":1788845040,"open":524668.883945238,"high":525658.8767098708,"low":524472.5367525553,"close":524681.1901307508},{"time":1788845100,"open":524644.3009314087,"high":525688.5037624774,"low":524592.9985088403,"close":524727.6976556954},{"time":1788845160,"open":524727.6976556954,"high":525701.8207606728,"low":524640.5489655788,"close":524744.9071239466},{"time":1788845220,"open":524744.9071239466,"high":525954.843726385,"low":524461.0855739873,"close":524820.0931808362},{"time":1788845280,"open":524820.0931808362,"high":525475.4317913514,"low":524390.5407768378,"close":524566.7638588984},{"time":1788845340,"open":524566.7638588984,"high":525561.9922796214,"low":524422.3619130438,"close":524582.6023231159},{"time":1788845400,"open":524582.609365772,"high":525508.7313419294,"low":524361.6907576369,"close":524553.6440165888},{"time":1788845460,"open":524553.6440165888,"high":525402.1953549361,"low":524088.9188999958,"close":524302.5935633442},{"time":1788845520,"open":524302.5935633442,"high":525262.3668720074,"low":524115.6574561372,"close":524318.374332166},{"time":1788845580,"open":524318.374332166,"high":525049.2948980208,"low":523887.5505936626,"close":524067.86486644484},{"time":1788845640,"open":524067.86486644484,"high":524896.149416718,"low":523525.44410741725,"close":523795.12010758766},{"time":1788845700,"open":523881.0697637247,"high":525008.9181081225,"low":523501.05094232474,"close":523670.12840685766},{"time":1788845760,"open":523670.12840685766,"high":524948.9817820875,"low":523348.64952116314,"close":523778.96386200824},{"time":1788845820,"open":523778.96386200824,"high":524982.2797409958,"low":523378.59277138,"close":523738.1840790921},{"time":1788845880,"open":523738.1840790921,"high":525135.4503519743,"low":523738.1840790921,"close":524064.5605247743},{"time":1788845940,"open":524064.5605247743,"high":525222.025045136,"low":523891.5195700405,"close":524093.7059573478},{"time":1788846000,"open":524093.7423860826,"high":525042.2525616947,"low":523725.0355907889,"close":524005.72482167924},{"time":1788846060,"open":524005.72482167924,"high":524795.8476486458,"low":523491.3822955651,"close":523694.4095822787},{"time":1788846120,"open":523694.4095822787,"high":524902.4011245588,"low":523612.72477370576,"close":523831.90455629374},{"time":1788846180,"open":523831.90455629374,"high":524655.9962115098,"low":523455.7270793005,"close":523581.1063698489},{"time":1788846240,"open":523581.1063698489,"high":524409.5912984608,"low":523273.3315396517,"close":523467.393280575},{"time":1788846300,"open":523369.1957700631,"high":524371.1421272657,"low":523193.97966553184,"close":523384.69737898075},{"time":1788846360,"open":523384.69737898075,"high":524762.8188958147,"low":523276.22574337816,"close":523452.04248741333},{"time":1788846420,"open":523452.04248741333,"high":524291.2420116459,"low":523193.7913183199,"close":523390.00398742466},{"time":1788846480,"open":523390.00398742466,"high":524650.7925319353,"low":523203.0585958869,"close":523437.07479384256},{"time":1788846540,"open":523437.07479384256,"high":524544.2590444421,"low":523437.07479384256,"close":523745.1397435063},{"time":1788846600,"open":523745.145304598,"high":524810.5983355796,"low":523467.0131696799,"close":523696.82521969493},{"time":1788846660,"open":523696.82521969493,"high":524604.18970137,"low":523549.47844105284,"close":523663.1896467581},{"time":1788846720,"open":523663.1896467581,"high":524550.9229570578,"low":523326.8108149283,"close":523502.57343919156},{"time":1788846780,"open":523502.57343919156,"high":524297.905921575,"low":523165.76489827485,"close":523288.28910021845},{"time":1788846840,"open":523288.28910021845,"high":524277.93089245795,"low":523175.57406818424,"close":523280.63922037807},{"time":1788846900,"open":523231.6131606172,"high":524142.2610467749,"low":523026.46728317114,"close":523209.8237854484},{"time":1788846960,"open":523209.8237854484,"high":524228.81139663723,"low":522983.99096412794,"close":523153.166778027},{"time":1788847020,"open":523153.166778027,"high":523962.5026278302,"low":522901.7316547101,"close":523061.47090181505},{"time":1788847080,"open":523061.47090181505,"high":523756.11333200475,"low":522713.27408980665,"close":522839.49359858746},{"time":1788847140,"open":522839.49359858746,"high":523789.4019281056,"low":522786.2350597915,"close":522882.63297856296},{"time":1788847200,"open":522882.6109032172,"high":523962.48050689395,"low":522366.75687925314,"close":522726.28704173985},{"time":1788847260,"open":522726.28704173985,"high":523776.0643765992,"low":522501.3446064422,"close":522812.46348289103},{"time":1788847320,"open":522812.46348289103,"high":523849.2992849293,"low":522089.6770756301,"close":522499.77478702914},{"time":1788847380,"open":522499.77478702914,"high":523862.6147228075,"low":522381.42994023743,"close":522698.63586950256},{"time":1788847440,"open":522698.63586950256,"high":523729.4603440256,"low":522412.40321396943,"close":522773.1196431722},{"time":1788847500,"open":522797.56518201216,"high":523594.15787627734,"low":522079.2744767724,"close":522424.13164815336},{"time":1788847560,"open":522424.13164815336,"high":523441.02318023896,"low":522162.39292420197,"close":522468.6678149168},{"time":1788847620,"open":522468.6678149168,"high":523740.6345420532,"low":522425.6567026858,"close":522657.8983390337},{"time":1788847680,"open":522657.8983390337,"high":524020.27181307983,"low":522657.8983390337,"close":523021.1906827692},{"time":1788847740,"open":523021.1906827692,"high":524053.5619643925,"low":522952.75943490874,"close":523155.51844336983},{"time":1788847800,"open":523155.5187650451,"high":523873.7954694209,"low":522316.14928854234,"close":522764.64680401253},{"time":1788847860,"open":522764.64680401253,"high":523674.0545614219,"low":522295.1644537049,"close":522492.19972037035},{"time":1788847920,"open":522492.19972037035,"high":523507.60380475613,"low":522351.9423453828,"close":522481.02523031516},{"time":1788847980,"open":522481.02523031516,"high":523827.1892575545,"low":522481.02523031516,"close":522789.8860814431},{"time":1788848040,"open":522789.8860814431,"high":523900.4275904874,"low":522699.0169868969,"close":522876.2075735176},{"time":1788848100,"open":522802.6672895033,"high":524019.79897580226,"low":522790.962997709,"close":523027.9803807968},{"time":1788848160,"open":523027.9803807968,"high":523999.8276942721,"low":522228.9741609936,"close":522976.3069668897},{"time":1788848220,"open":522976.3069668897,"high":523928.3160944077,"low":522456.181875283,"close":522797.8160362151},{"time":1788848280,"open":522797.8160362151,"high":523414.00343605434,"low":522331.15450569935,"close":522445.5644785908},{"time":1788848340,"open":522445.5644785908,"high":523207.63352690946,"low":522049.7747360366,"close":522268.6740076197},{"time":1788848400,"open":522268.69138663996,"high":523054.5377736817,"low":521718.12237255246,"close":522002.44032838574},{"time":1788848460,"open":522002.44032838574,"high":523399.0894095146,"low":521925.5393745223,"close":522133.7363149442},{"time":1788848520,"open":522133.7363149442,"high":523141.0799965255,"low":521223.0967111142,"close":521739.9724008952},{"time":1788848580,"open":521739.9724008952,"high":523247.59350156394,"low":521478.27864351217,"close":521965.04592598847},{"time":1788848640,"open":521965.04592598847,"high":522894.76751612395,"low":521811.22001586686,"close":521976.8135925023},{"time":1788848700,"open":521952.25309775263,"high":523023.26978811214,"low":521628.1596834739,"close":521881.065487233},{"time":1788848760,"open":521881.065487233,"high":522743.6849932655,"low":521556.64644004626,"close":521719.2934413886},{"time":1788848820,"open":521719.2934413886,"high":522750.3417740952,"low":521654.98899807053,"close":521863.3709272307},{"time":1788848880,"open":521863.3709272307,"high":522557.2951300344,"low":521277.8829510759,"close":521521.06862682436},{"time":1788848940,"open":521521.06862682436,"high":522557.2951300344,"low":521377.7050515684,"close":521551.99670536345},{"time":1788849000,"open":521552.00148942706,"high":522497.38889530266,"low":521445.7333704727,"close":521572.75457009405},{"time":1788849060,"open":521572.75457009405,"high":522823.57115894905,"low":521517.10534114134,"close":521719.90865112125},{"time":1788849120,"open":521719.90865112125,"high":522757.00335004163,"low":521547.1403651378,"close":521776.82249195647},{"time":1788849180,"open":521776.82249195647,"high":522816.91437805834,"low":521604.0925541117,"close":521852.03480157186},{"time":1788849240,"open":521852.03480157186,"high":522524.01601886563,"low":521450.03710116027,"close":521578.1138914886},{"time":1788849300,"open":521627.1742353957,"high":522626.42459190066,"low":521414.4639317239,"close":521601.004321037},{"time":1788849360,"open":521601.004321037,"high":522573.1653356081,"low":521414.9095466593,"close":521614.54336512915},{"time":1788849420,"open":521614.54336512915,"high":522526.56348635216,"low":521313.31124142226,"close":521590.92544137035},{"time":1788849480,"open":521590.92544137035,"high":522752.91532559553,"low":521414.5123413773,"close":521812.78900175606},{"time":1788849540,"open":521812.78900175606,"high":522659.71162708354,"low":521690.99409216567,"close":521780.9030121792},{"time":1788849600,"open":521780.90699620044,"high":522673.0304319897,"low":521667.3434670413,"close":521776.2530391866},{"time":1788849660,"open":521776.2530391866,"high":522659.7156178149,"low":521667.7618827634,"close":521780.3835782548},{"time":1788849720,"open":521780.3835782548,"high":522639.7433965527,"low":521599.5396716715,"close":521733.6343832019},{"time":1788849780,"open":521733.6343832019,"high":522466.6508122802,"low":521384.25615599664,"close":521529.58916119684},{"time":1788849840,"open":521529.58916119684,"high":522866.09523752437,"low":521377.3053373318,"close":521774.00231150154},{"time":1788849900,"open":521676.0434055683,"high":522801.2120859193,"low":521551.714760591,"close":521691.9830406661},{"time":1788849960,"open":521691.9830406661,"high":522967.61601622775,"low":521691.9830406661,"close":522077.8669966279},{"time":1788850020,"open":522077.8669966279,"high":522980.9283306524,"low":521914.6120180674,"close":522121.293734823},{"time":1788850080,"open":522121.293734823,"high":522787.89977149456,"low":521572.4759723369,"close":521898.3240214062},{"time":1788850140,"open":521898.3240214062,"high":522448.43575366534,"low":520898.5108807824,"close":521338.06025579036},{"time":1788850200,"open":521338.04158430937,"high":522375.1993157033,"low":521257.5772074379,"close":521428.59604653926},{"time":1788850260,"open":521428.59604653926,"high":522608.16480979155,"low":520945.705696223,"close":521380.43285975256},{"time":1788850320,"open":521380.43285975256,"high":522162.20229253685,"low":521007.7584269747,"close":521205.9643928774},{"time":1788850380,"open":521205.9643928774,"high":522128.92150766705,"low":520864.9851469969,"close":521041.6566154333},{"time":1788850440,"open":521041.6566154333,"high":521776.14518804767,"low":520716.41359846847,"close":520847.95496623166},{"time":1788850500,"open":520835.77169072063,"high":522076.7722611007,"low":520727.8670420531,"close":520904.81412776036},{"time":1788850560,"open":520904.81412776036,"high":522316.3883071172,"low":520764.6274877591,"close":521056.5301807845},{"time":1788850620,"open":521056.5301807845,"high":522070.11625982245,"low":520626.6621461619,"close":520828.44168236584},{"time":1788850680,"open":520828.44168236584,"high":522063.4602585442,"low":520732.91555504856,"close":521148.8739211591},{"time":1788850740,"open":521148.8739211591,"high":522156.6442764395,"low":520817.73072573834,"close":521114.6270656856},{"time":1788850800,"open":521114.6070204219,"high":522063.44017678255,"low":520687.8074436988,"close":520968.5376352772},{"time":1788850860,"open":520968.5376352772,"high":522276.4322094931,"low":520719.19585288374,"close":520965.75406538474},{"time":1788850920,"open":520965.75406538474,"high":522303.056213582,"low":520754.12151934544,"close":521159.5236905607},{"time":1788850980,"open":521159.5236905607,"high":521950.288159405,"low":520941.4840347621,"close":521078.44766410615},{"time":1788851040,"open":521078.44766410615,"high":522010.1921686049,"low":520774.0001284364,"close":521015.4199960485},{"time":1788851100,"open":520978.6889577251,"high":522006.6686587968,"low":520896.64264316036,"close":521137.31195944315},{"time":1788851160,"open":521137.31195944315,"high":522845.26566322113,"low":521059.9775864154,"close":521391.447583855},{"time":1788851220,"open":521391.447583855,"high":522605.6665190999,"low":521391.447583855,"close":521736.50001586415},{"time":1788851280,"open":521736.50001586415,"high":522585.6999237565,"low":521487.2868598846,"close":521720.7592377797},{"time":1788851340,"open":521720.7592377797,"high":522505.83354238275,"low":521482.3652711369,"close":521555.10079123016},{"time":1788851400,"open":521555.09940131445,"high":522645.598316965,"low":521493.3352546961,"close":521735.81828580913},{"time":1788851460,"open":521735.81828580913,"high":522658.9093804918,"low":521698.2342585493,"close":521906.4725130315},{"time":1788851520,"open":521906.4725130315,"high":522678.87597578205,"low":521605.5838602087,"close":521789.9509880735},{"time":1788851580,"open":521789.9509880735,"high":522585.6985310943,"low":521658.785443746,"close":521758.0189873278},{"time":1788851640,"open":521758.0189873278,"high":522605.6651263845,"low":521546.7232024068,"close":521792.5651885044},{"time":1788851700,"open":521804.8309351934,"high":522484.8362222733,"low":521324.1408217132,"close":521542.40145873954},{"time":1788851760,"open":521542.40145873954,"high":522471.5248458441,"low":521395.7804458965,"close":521529.8393490872},{"time":1788851820,"open":521529.8393490872,"high":522611.29429835064,"low":521529.8393490872,"close":521780.3961891441},{"time":1788851880,"open":521780.3961891441,"high":522724.44099799875,"low":521708.7636165684,"close":521866.60903730354},{"time":1788851940,"open":521866.60903730354,"high":522664.5398040674,"low":521721.01650715014,"close":521865.348254096},{"time":1788852000,"open":521865.32024549466,"high":522864.1823882949,"low":521840.62490381947,"close":522043.26247536746},{"time":1788852060,"open":522043.26247536746,"high":522904.1165154392,"low":521870.9378218467,"close":522019.95323727326},{"time":1788852120,"open":522019.95323727326,"high":522731.06863114715,"low":521774.26148504234,"close":522016.4834574258},{"time":1788852180,"open":522016.4834574258,"high":522684.4788161455,"low":521645.2436089821,"close":521877.14053586003},{"time":1788852240,"open":521877.14053586003,"high":522997.2961454426,"low":521660.8289731313,"close":522032.19025668275},{"time":1788852300,"open":521897.38402613875,"high":523234.86296375334,"low":521739.50899639155,"close":521949.1462814627},{"time":1788852360,"open":521949.1462814627,"high":523028.58992055536,"low":521854.71586886,"close":522064.5902342915},{"time":1788852420,"open":522064.5902342915,"high":523001.97404401365,"low":521875.06388562394,"close":522072.21336940076},{"time":1788852480,"open":522072.21336940076,"high":522928.780383524,"low":521903.36505364114,"close":522043.9065097576},{"time":1788852540,"open":522043.9065097576,"high":522928.780383524,"low":521808.6426810129,"close":522032.6314211188},{"time":1788852600,"open":522032.6371637781,"high":522769.0908750347,"low":521771.73187968833,"close":521953.1999223722},{"time":1788852660,"open":521953.1999223722,"high":522669.28133690543,"low":521669.2652424397,"close":521898.6872212674},{"time":1788852720,"open":521898.6872212674,"high":522882.2083515812,"low":521737.99180646724,"close":522030.3675361441},{"time":1788852780,"open":522030.3675361441,"high":522875.55438237253,"low":521711.67807448277,"close":521920.7161278233},{"time":1788852840,"open":521920.7161278233,"high":522895.5162899984,"low":521920.7161278233,"close":522123.1703482525},{"time":1788852900,"open":522221.2445086609,"high":523073.5981545745,"low":522121.7771372966,"close":522299.79716804775},{"time":1788852960,"open":522299.79716804775,"high":523146.80556436256,"low":522185.15448595193,"close":522319.83416732884},{"time":1788853020,"open":522319.83416732884,"high":523366.4277937267,"low":522309.74493417685,"close":522445.5928456974},{"time":1788853080,"open":522445.5928456974,"high":523273.2547267237,"low":522259.9064440502,"close":522502.4328643487},{"time":1788853140,"open":522502.4328643487,"high":523502.82886819023,"low":522311.3988894348,"close":522475.58319982537},{"time":1788853200,"open":522475.59281396813,"high":523506.1970273382,"low":522330.213493235,"close":522583.8445320926},{"time":1788853260,"open":522583.8445320926,"high":524377.8329690597,"low":522293.4690915264,"close":522747.3697357776},{"time":1788853320,"open":522747.3697357776,"high":523146.81519085664,"low":522114.2959980972,"close":522335.8844534325},{"time":1788853380,"open":522335.8844534325,"high":522947.15861503355,"low":521925.3368304943,"close":522076.2659981725},{"time":1788853440,"open":522076.2659981725,"high":522700.9155048517,"low":521697.62098859815,"close":521871.4833002239},{"time":1788853500,"open":521846.9235219769,"high":522609.76763279026,"low":521305.74816817604,"close":521541.8456953281},{"time":1788853560,"open":521541.8456953281,"high":522103.99477731984,"low":521104.49205278547,"close":521245.63481066073},{"time":1788853620,"open":521245.63481066073,"high":522024.13590540347,"low":520791.03905196657,"close":521118.4531188907},{"time":1788853680,"open":521118.4531188907,"high":521937.6221274941,"low":520778.8005565421,"close":520979.8568665747},{"time":1788853740,"open":520979.8568665747,"high":521678.08079376584,"low":520640.37829333957,"close":520839.9436312457},{"time":1788853800,"open":520839.93959375634,"high":521425.19032400445,"low":519914.5257854073,"close":520575.22165979596},{"time":1788853860,"open":520575.22165979596,"high":522757.6964882603,"low":519619.8197138576,"close":520396.7059180927},{"time":1788853920,"open":520396.7059180927,"high":521505.0491953018,"low":519976.3995345317,"close":520327.79102586984},{"time":1788853980,"open":520327.79102586984,"high":521884.37883396406,"low":520327.79102586984,"close":521005.2756889685},{"time":1788854040,"open":521005.2756889685,"high":522030.7867646758,"low":520874.3025706928,"close":521095.15608347824},{"time":1788854100,"open":521119.6822911601,"high":522527.8775701269,"low":520916.4860688143,"close":521572.29061526153},{"time":1788854160,"open":521572.29061526153,"high":522567.80888512067,"low":521411.0795678106,"close":521676.2805318291},{"time":1788854220,"open":521676.2805318291,"high":522720.8789259301,"low":521368.6794492456,"close":521647.8117075755},{"time":1788854280,"open":521647.8117075755,"high":522847.32809007703,"low":521647.8117075755,"close":521880.61654777074},{"time":1788854340,"open":521880.61654777074,"high":523518.2050272794,"low":521790.5297553961,"close":522052.01786693226},{"time":1788854400,"open":522051.9985066631,"high":522873.9295759891,"low":521351.1679687088,"close":521693.680179016},{"time":1788854460,"open":521693.680179016,"high":522215.06290302594,"low":520901.2480813355,"close":521339.93969669763},{"time":1788854520,"open":521339.93969669763,"high":521962.1645841108,"low":520709.65384120826,"close":520899.05138261185},{"time":1788854580,"open":520899.05138261185,"high":522181.78680843185,"low":520899.05138261185,"close":521185.5453259453},{"time":1788854640,"open":521185.5453259453,"high":522215.06290302594,"low":521139.6698869317,"close":521293.2541719388},{"time":1788854700,"open":521268.7324298302,"high":522243.7370456922,"low":521133.6081130748,"close":521292.01464603434},{"time":1788854760,"open":521292.01464603434,"high":522336.90572767553,"low":521267.8484198451,"close":521450.91219070426},{"time":1788854820,"open":521450.91219070426,"high":522529.89799749805,"low":521405.02167006565,"close":521647.36447385163},{"time":1788854880,"open":521647.36447385163,"high":522549.86271506594,"low":521082.5975174545,"close":521432.1463506439},{"time":1788854940,"open":521432.1463506439,"high":522170.53308127675,"low":520991.8617768123,"close":521230.0234284661},{"time":1788855000,"open":521230.0294612919,"high":522097.3351597255,"low":520870.2279764054,"close":521130.8061178758},{"time":1788855060,"open":521130.8061178758,"high":522090.6802537925,"low":520909.2904488927,"close":521254.5806885898},{"time":1788855120,"open":521254.5806885898,"high":522163.88421905524,"low":521066.32112569426,"close":521273.3475028852},{"time":1788855180,"open":521273.3475028852,"high":522277.01761991583,"low":521077.7121852569,"close":521416.2664575866},{"time":1788855240,"open":521416.2664575866,"high":522250.39799618395,"low":521098.7978386265,"close":521272.2229311193},{"time":1788855300,"open":521358.0209713319,"high":522529.3810750302,"low":521175.41690246825,"close":521504.9615404163},{"time":1788855360,"open":521504.9615404163,"high":522249.82902095525,"low":521114.6914343982,"close":521262.0345301541},{"time":1788855420,"open":521262.0345301541,"high":522103.3969926303,"low":521002.29469963955,"close":521175.32874948485},{"time":1788855480,"open":521175.32874948485,"high":522156.6450029303,"low":520959.84684699896,"close":521220.61825214856},{"time":1788855540,"open":521220.61825214856,"high":522209.8930132303,"low":521013.0793613645,"close":521194.22144876106},{"time":1788855600,"open":521194.18414110807,"high":522156.6076263859,"low":521009.35060362594,"close":521183.6778480875},{"time":1788855660,"open":521183.6778480875,"high":522176.5756288191,"low":521008.7475333767,"close":521180.59038780344},{"time":1788855720,"open":521180.59038780344,"high":522103.3596198975,"low":520867.920754835,"close":521130.59087957756},{"time":1788855780,"open":521130.59087957756,"high":522156.6076263859,"low":521052.6864457399,"close":521269.6329200843},{"time":1788855840,"open":521269.6329200843,"high":522462.78366369446,"low":521122.66368169227,"close":521505.61135980836},{"time":1788855900,"open":521444.3513777724,"high":522494.58431023924,"low":521163.0030776929,"close":521505.41019061836},{"time":1788855960,"open":521505.41019061836,"high":522627.68868917925,"low":521505.41019061836,"close":521722.6136223584},{"time":1788856020,"open":521722.6136223584,"high":522953.7944175824,"low":521667.0430479714,"close":521904.32459242916},{"time":1788856080,"open":521904.32459242916,"high":523053.62270178745,"low":521881.71262879996,"close":522123.80413217255},{"time":1788856140,"open":522123.80413217255,"high":523100.2092344165,"low":522030.11559990916,"close":522188.5123946426},{"time":1788856200,"open":522188.52851310396,"high":522814.0509574648,"low":521797.7253927761,"close":521894.6156655529},{"time":1788856260,"open":521894.6156655529,"high":523100.2253810193,"low":521830.15529841784,"close":522169.01543032384},{"time":1788856320,"open":522169.01543032384,"high":523100.2253810193,"low":522059.16286865744,"close":522212.70979374007},{"time":1788856380,"open":522212.70979374007,"high":523233.3297640679,"low":522038.3584956366,"close":522291.0527178309},{"time":1788856440,"open":522291.0527178309,"high":523166.7775725436,"low":522191.6738525388,"close":522332.1854595996},{"time":1788856500,"open":522332.1826048098,"high":523333.1551910938,"low":522051.6454336535,"close":522380.90021335636},{"time":1788856560,"open":522380.90021335636,"high":523359.77606755804,"low":522081.09162475873,"close":522424.86571261415},{"time":1788856620,"open":522424.86571261415,"high":523366.4312866741,"low":522284.0393253396,"close":522450.4210941121},{"time":1788856680,"open":522450.4210941121,"high":523333.1551910938,"low":522302.94076272176,"close":522442.67692503874},{"time":1788856740,"open":522442.67692503874,"high":523386.3969440223,"low":522356.51579479885,"close":522496.55797037785},{"time":1788856800,"open":522496.5387576398,"high":523299.8598532366,"low":522390.0003912467,"close":522552.71683343325},{"time":1788856860,"open":522552.71683343325,"high":522670.20959581935,"low":522343.7729234632,"close":522514.3438618095},{"time":1788856920,"open":522514.3438618095,"high":523499.5164193767,"low":522322.05490048666,"close":522486.31542027346},{"time":1788856980,"open":522486.31542027346,"high":523219.9972267805,"low":522244.7546617791,"close":522354.952480953},{"time":1788857040,"open":522354.952480953,"high":523306.5150721079,"low":522188.25058574794,"close":522396.7796298968},{"time":1788857100,"open":522642.06370045623,"high":523785.26832692244,"low":522494.16293217824,"close":522762.890247031},{"time":1788857160,"open":522762.890247031,"high":523665.41813967656,"low":522561.6478845403,"close":522742.35703885957},{"time":1788857220,"open":522742.35703885957,"high":523485.6428588077,"low":522561.50756193016,"close":522769.09403393255},{"time":1788857280,"open":522769.09403393255,"high":523319.18426541064,"low":522434.9769258131,"close":522634.20300247055},{"time":1788857340,"open":522634.20300247055,"high":523312.5259216748,"low":522399.0226133582,"close":522499.89803799073},{"time":1788857400,"open":522499.9004051756,"high":523312.5282925412,"low":522080.6681123847,"close":522341.6432406199},{"time":1788857460,"open":522341.6432406199,"high":522806.4941663215,"low":521609.8602981854,"close":521930.044198915},{"time":1788857520,"open":521930.044198915,"high":522626.7188846383,"low":521568.00263106596,"close":521782.4459468872},{"time":1788857580,"open":521782.4459468872,"high":522679.98563476664,"low":521721.3267087925,"close":521784.92839589703},{"time":1788857640,"open":521784.92839589703,"high":522486.89366555127,"low":521784.92839589703,"close":521859.88580907125},{"time":1788857700,"open":521761.9439895961,"high":522628.48955925443,"low":521340.77482176165,"close":521600.5185899033},{"time":1788857760,"open":521600.5185899033,"high":522934.71588964184,"low":521348.0824695337,"close":521607.0303992096},{"time":1788857820,"open":521607.0303992096,"high":522781.60272444814,"low":521607.0303992096,"close":521970.241400274},{"time":1788857880,"open":521970.241400274,"high":522721.68887719844,"low":521541.83719041327,"close":521811.1377358698},{"time":1788857940,"open":521811.1377358698,"high":522661.7750299487,"low":521642.3259731922,"close":521745.7095953231},{"time":1788858000,"open":521745.68129542173,"high":522641.7753990259,"low":521379.2902209007,"close":521598.9733762384},{"time":1788858060,"open":521598.9733762384,"high":522628.46121147036,"low":521348.32194722805,"close":521527.91865404777},{"time":1788858120,"open":521527.91865404777,"high":522608.48993013706,"low":521527.91865404777,"close":521741.8606209587},{"time":1788858180,"open":521741.8606209587,"high":522774.9172745813,"low":521697.58520836,"close":521883.17801968486},{"time":1788858240,"open":521883.17801968486,"high":522741.63180569245,"low":521795.76640781004,"close":521914.76009376405},{"time":1788858300,"open":521927.0254023252,"high":522713.97304489196,"low":521640.4721445946,"close":521929.1113110274},{"time":1788858360,"open":521929.1113110274,"high":522727.28754533886,"low":521707.81284784933,"close":521936.4811893633},{"time":1788858420,"open":521936.4811893633,"high":522767.23104667955,"low":521684.16300782637,"close":521931.45188153343},{"time":1788858480,"open":521931.45188153343,"high":522713.97304489196,"low":521195.20247200236,"close":521659.5736714614},{"time":1788858540,"open":521659.5736714614,"high":522480.9692870712,"low":521212.7796781064,"close":521430.0544407167},{"time":1788858600,"open":521430.03702639637,"high":522527.552587661,"low":521331.39482492267,"close":521505.6529651771},{"time":1788858660,"open":521505.6529651771,"high":522460.98008764983,"low":521279.22441760276,"close":521443.38631743717},{"time":1788858720,"open":521443.38631743717,"high":522720.61283769336,"low":521443.38631743717,"close":521849.4711266253},{"time":1788858780,"open":521849.4711266253,"high":523120.0478377604,"low":521849.4711266253,"close":522186.29517243424},{"time":1788858840,"open":522186.29517243424,"high":523060.1325877503,"low":522179.9775651026,"close":522352.1292604913},{"time":1788858900,"open":522339.871567755,"high":523200.97143770306,"low":522144.1459171916,"close":522366.0584961425},{"time":1788858960,"open":522366.0584961425,"high":523001.25862430834,"low":522039.7998453992,"close":522265.4411730212},{"time":1788859020,"open":522265.4411730212,"high":522994.6015305285,"low":521884.35091738735,"close":522107.4712708398},{"time":1788859080,"open":522107.4712708398,"high":523021.2299056478,"low":521984.1125745353,"close":522349.7228464459},{"time":1788859140,"open":522349.7228464459,"high":522941.3447802899,"low":521783.9411281887,"close":522160.5900536796},{"time":1788859200,"open":522160.59052001097,"high":522781.5749964601,"low":521712.5792243462,"close":521969.09361966787},{"time":1788859260,"open":521969.09361966787,"high":522675.0614958878,"low":521519.8406456909,"close":521796.714608879},{"time":1788859320,"open":521796.714608879,"high":522448.7203071717,"low":521325.7820291389,"close":521451.7215345267},{"time":1788859380,"open":521451.7215345267,"high":522575.2050891013,"low":521379.2550685924,"close":521566.3247984938},{"time":1788859440,"open":521566.3247984938,"high":522794.8891840317,"low":521566.3247984938,"close":521977.69693037943},{"time":1788859500,"open":521965.5036355687,"high":522756.0490466635,"low":521774.5335652119,"close":521943.5742809145},{"time":1788859560,"open":521943.5742809145,"high":522829.27536771476,"low":521785.2925338661,"close":521957.1698915858},{"time":1788859620,"open":521957.1698915858,"high":523028.98351603636,"low":521908.6991404325,"close":522148.5931918301},{"time":1788859680,"open":522148.5931918301,"high":522989.041886372,"low":522090.80439789465,"close":522308.6287250468},{"time":1788859740,"open":522308.6287250468,"high":522855.9031208243,"low":522081.3744268861,"close":522245.06615248736},{"time":1788859800,"open":522245.0360454961,"high":522962.3839849167,"low":521825.976897222,"close":522101.3243952577},{"time":1788859860,"open":522101.3243952577,"high":523015.6394880657,"low":521958.4216075192,"close":522093.4128294833},{"time":1788859920,"open":522093.4128294833,"high":523461.6543269382,"low":522059.8967004461,"close":522388.08059828373},{"time":1788859980,"open":522388.08059828373,"high":524462.9262094086,"low":522388.08059828373,"close":522757.44748225185},{"time":1788860040,"open":522757.44748225185,"high":523901.01222791715,"low":522662.4019378804,"close":523021.1998018034},{"time":1788860100,"open":523008.88224844076,"high":523875.360392057,"low":522688.22067216336,"close":522897.3036794385},{"time":1788860160,"open":522897.3036794385,"high":524188.2291045837,"low":522897.3036794385,"close":523283.35805182817},{"time":1788860220,"open":523283.35805182817,"high":524088.3773878198,"low":523212.0440624113,"close":523328.67553603294},{"time":1788860280,"open":523328.67553603294,"high":524401.2461003466,"low":523262.96514511557,"close":523524.7442935566},{"time":1788860340,"open":523524.7442935566,"high":524401.2461003466,"low":523352.1651431096,"close":523606.84366282},{"time":1788860400,"open":523606.81737655273,"high":525303.4056030028,"low":523431.6145783549,"close":523654.63493448065},{"time":1788860460,"open":523654.63493448065,"high":524900.4783329538,"low":523492.4360616481,"close":523896.3824555806},{"time":1788860520,"open":523896.3824555806,"high":524754.0291557189,"low":523691.62446477637,"close":523925.0573622776},{"time":1788860580,"open":523925.0573622776,"high":524987.016483138,"low":523774.62076751445,"close":524063.5394850828},{"time":1788860640,"open":524063.5394850828,"high":524893.8215521703,"low":523768.280515839,"close":524030.0820084586},{"time":1788860700,"open":524054.72147272655,"high":524991.72966034,"low":523820.3405689599,"close":524135.85255153576},{"time":1788860760,"open":524135.85255153576,"high":524845.273597185,"low":523874.01639219414,"close":524107.68360578857},{"time":1788860820,"open":524107.68360578857,"high":524778.7026593873,"low":523799.11720629816,"close":523980.38569511607},{"time":1788860880,"open":523980.38569511607,"high":524938.4729101019,"low":523854.3091279276,"close":524101.7112276896},{"time":1788860940,"open":524101.7112276896,"high":524998.3867541198,"low":523863.1136171083,"close":524173.9084005444},{"time":1788861000,"open":524173.9410462082,"high":525297.9886898793,"low":524059.9864421512,"close":524307.4432601099},{"time":1788861060,"open":524307.4432601099,"high":525058.3332988817,"low":523988.1897992915,"close":524260.0015406336},{"time":1788861120,"open":524260.0015406336,"high":524918.5343207998,"low":523747.8136380806,"close":524023.43863943603},{"time":1788861180,"open":524023.43863943603,"high":525091.6187698536,"low":523830.0709031852,"close":524169.94266969396},{"time":1788861240,"open":524169.94266969396,"high":524918.5343207998,"low":523808.9195168796,"close":524030.0378748031},{"time":1788861300,"open":524017.75705366663,"high":524999.4298120124,"low":523843.88295075786,"close":524079.33605289477},{"time":1788861360,"open":524079.33605289477,"high":524872.947986533,"low":523899.5073608273,"close":524115.1760798997},{"time":1788861420,"open":524115.1760798997,"high":524946.1743065474,"low":523836.70182001585,"close":524062.621221156},{"time":1788861480,"open":524062.621221156,"high":524806.3786047018,"low":523694.96117255883,"close":523885.2012543967},{"time":1788861540,"open":523885.2012543967,"high":524866.2910483499,"low":523825.48975101963,"close":524060.19913645077},{"time":1788861600,"open":524060.1727318816,"high":524826.3229760798,"low":523808.57282161,"close":524047.3393645401},{"time":1788861660,"open":524047.3393645401,"high":524573.3593378667,"low":523482.73347190843,"close":523752.59889521636},{"time":1788861720,"open":523752.59889521636,"high":524746.4397219073,"low":523355.3481508255,"close":523729.1899069048},{"time":1788861780,"open":523729.1899069048,"high":524832.9799139275,"low":523729.1899069048,"close":523996.8856385986},{"time":1788861840,"open":523996.8856385986,"high":524633.2717784961,"low":523692.44301398913,"close":523896.0456879322},{"time":1788861900,"open":523932.90813892847,"high":524803.3342271867,"low":523730.35414572456,"close":523944.50515480584},{"time":1788861960,"open":523944.50515480584,"high":524856.59347714,"low":523865.3752370239,"close":524047.8654102533},{"time":1788862020,"open":524047.8654102533,"high":524883.2231021166,"low":523874.333813944,"close":524084.6065719342},{"time":1788862080,"open":524084.6065719342,"high":524889.8805083608,"low":523568.6651641183,"close":523903.8676711465},{"time":1788862140,"open":523903.8676711465,"high":524510.4083524436,"low":523558.9408919852,"close":523798.5997730644},{"time":1788862200,"open":523798.5961217062,"high":524703.4694758583,"low":523575.73546329304,"close":523802.426909351},{"time":1788862260,"open":523802.426909351,"high":524829.9601936156,"low":523790.77610999026,"close":524000.74455202447},{"time":1788862320,"open":524000.74455202447,"high":524676.8398510673,"low":523772.5065060244,"close":523991.8548327769},{"time":1788862380,"open":523991.8548327769,"high":524603.608382892,"low":523648.33618191857,"close":523900.87007019005},{"time":1788862440,"open":523900.87007019005,"high":524809.9879750223,"low":523673.77677620813,"close":523925.63265539164},{"time":1788862500,"open":523974.89714872313,"high":524965.8641389407,"low":523887.5751704419,"close":524081.34471781825},{"time":1788862560,"open":524081.34471781825,"high":524786.0972697922,"low":523836.8617270038,"close":524103.99487524014},{"time":1788862620,"open":524103.99487524014,"high":524925.9159457965,"low":523852.24377785565,"close":524165.22599782876},{"time":1788862680,"open":524165.22599782876,"high":525065.734621801,"low":523884.99054417055,"close":524146.79522979667},{"time":1788862740,"open":524146.79522979667,"high":525312.0818128563,"low":524072.42279927264,"close":524410.330471893},{"time":1788862800,"open":524410.328768299,"high":526873.2548794013,"low":524296.769556201,"close":525092.5289928813},{"time":1788862860,"open":525092.5289928813,"high":526304.1268995221,"low":524854.3403947103,"close":525215.9453279643},{"time":1788862920,"open":525215.9453279643,"high":525951.2511945622,"low":524818.9342489967,"close":525093.6951270198},{"time":1788862980,"open":525093.6951270198,"high":525931.277098055,"low":524826.5022423589,"close":525116.3745192623},{"time":1788863040,"open":525116.3745192623,"high":525917.9610337169,"low":524795.334949282,"close":525075.8492745431},{"time":1788863100,"open":525075.7506085049,"high":525957.8103949467,"low":524797.490148468,"close":525101.244603211},{"time":1788863160,"open":525101.244603211,"high":525824.6497765876,"low":524495.2955447136,"close":524884.4776910577},{"time":1788863220,"open":524884.4776910577,"high":525398.5357978384,"low":524448.0816019514,"close":524700.4480771751},{"time":1788863280,"open":524700.4480771751,"high":525658.1990036386,"low":524452.5049659915,"close":524781.9090294025},{"time":1788863340,"open":524781.9090294025,"high":525551.6705089513,"low":524473.9902916432,"close":524680.8116073109},{"time":1788863400,"open":524680.8091644652,"high":525671.5126180162,"low":524549.4319179319,"close":524829.8290552624},{"time":1788863460,"open":524829.8290552624,"high":525584.9582164857,"low":524435.8976484311,"close":524749.2916164318},{"time":1788863520,"open":524749.2916164318,"high":525558.3260929378,"low":524023.2618404747,"close":524584.0199683253},{"time":1788863580,"open":524584.0199683253,"high":525172.1603014943,"low":523924.3808907114,"close":524275.8139752573},{"time":1788863640,"open":524275.8139752573,"high":524912.4970969029,"low":523784.5334957491,"close":524027.69558918546},{"time":1788863700,"open":524101.3889370641,"high":524839.8175949494,"low":523689.53970533493,"close":523990.3994950226},{"time":1788863760,"open":523990.3994950226,"high":524766.5689557784,"low":523604.19418057404,"close":523862.70776757307},{"time":1788863820,"open":523862.70776757307,"high":524726.6151525942,"low":523568.7245298068,"close":523910.09479693195},{"time":1788863880,"open":523910.09479693195,"high":524819.8406933573,"low":523758.7255155265,"close":523988.5674038537},{"time":1788863940,"open":523988.5674038537,"high":524759.909988581,"low":523735.97017099155,"close":524027.5891822332},{"time":1788864000,"open":524027.5911048712,"high":524726.617077797,"low":523484.7623826615,"close":523869.48723423516},{"time":1788864060,"open":523869.48723423516,"high":524520.1890939211,"low":523477.43472480035,"close":523715.92277389934},{"time":1788864120,"open":523715.92277389934,"high":524566.8018644737,"low":523435.7434691556,"close":523751.15285437874},{"time":1788864180,"open":523751.15285437874,"high":524586.7787661391,"low":523392.0774716407,"close":523701.30679276417},{"time":1788864240,"open":523701.30679276417,"high":524433.6225200377,"low":523274.96865630796,"close":523624.8304758593},{"time":1788864300,"open":523600.26926170156,"high":524242.55699669005,"low":523237.4082878974,"close":523616.21635596314},{"time":1788864360,"open":523616.21635596314,"high":524242.55699669005,"low":523212.4568348543,"close":523526.30096297927},{"time":1788864420,"open":523526.30096297927,"high":524435.6579880773,"low":523151.1441920811,"close":523496.2017917672},{"time":1788864480,"open":523496.2017917672,"high":524349.0954746967,"low":523242.8507295674,"close":523406.81600903266},{"time":1788864540,"open":523406.81600903266,"high":524455.6339527034,"low":523322.8501210355,"close":523639.852596054},{"time":1788864600,"open":523639.9323407196,"high":524635.4975306191,"low":523308.12251283566,"close":523697.94908244256},{"time":1788864660,"open":523697.94908244256,"high":524489.007101051,"low":523271.35944909835,"close":523632.610084876},{"time":1788864720,"open":523632.610084876,"high":524289.2474243672,"low":523167.3656605678,"close":523475.86763050966},{"time":1788864780,"open":523475.86763050966,"high":524229.3195213621,"low":523102.7402368151,"close":523394.0680861859},{"time":1788864840,"open":523394.0680861859,"high":524242.63683314103,"low":523122.0799340311,"close":523379.30971908267},{"time":1788864900,"open":523268.79061751114,"high":524145.2499272146,"low":523072.8636573795,"close":523335.987611589},{"time":1788864960,"open":523335.987611589,"high":523998.7904312167,"low":522850.2440017003,"close":523200.79960457236},{"time":1788865020,"open":523200.79960457236,"high":523266.5595237256,"low":522867.6122203336,"close":523153.7800204698},{"time":1788865080,"open":523153.7800204698,"high":523878.9599344912,"low":522749.1053442005,"close":523061.72892132046},{"time":1788865140,"open":523061.72892132046,"high":523692.55693958484,"low":522571.14061408286,"close":522917.8238222591},{"time":1788865200,"open":522917.83126934315,"high":523765.794146744,"low":522434.64792188857,"close":522790.706752064},{"time":1788865260,"open":522790.706752064,"high":523659.27814813773,"low":522088.2099129118,"close":522483.70011476625},{"time":1788865320,"open":522483.70011476625,"high":523492.8469003154,"low":522303.3189122262,"close":522634.39820853574},{"time":1788865380,"open":522634.39820853574,"high":523459.56065075094,"low":522155.6213220339,"close":522492.5074510814},{"time":1788865440,"open":522492.5074510814,"high":523100.06915545475,"low":522046.04660408635,"close":522363.3228768441},{"time":1788865500,"open":522240.7643077638,"high":522997.3047924864,"low":521754.9328205709,"close":522066.4714196918},{"time":1788865560,"open":522066.4714196918,"high":522917.4365368773,"low":521601.1760373311,"close":521963.908878536},{"time":1788865620,"open":521963.908878536,"high":523566.9525296223,"low":521273.7420293895,"close":521706.07741993},{"time":1788865680,"open":521706.07741993,"high":522471.50544305966,"low":521175.53053373477,"close":521525.5553260106},{"time":1788865740,"open":521525.5553260106,"high":522817.6012173659,"low":521192.2077484027,"close":521748.03006327664},{"time":1788865800,"open":521748.0235803011,"high":522345.04088128475,"low":520908.3451082846,"close":521258.2932906153},{"time":1788865860,"open":521258.2932906153,"high":522258.5169387833,"low":520854.72030304815,"close":521235.7288676759},{"time":1788865920,"open":521235.7288676759,"high":523534.45061335753,"low":520693.09113105224,"close":521034.79968725034},{"time":1788865980,"open":521034.79968725034,"high":521218.8984911889,"low":520709.7933055591,"close":521053.5466963029},{"time":1788866040,"open":521053.5466963029,"high":521932.38823243167,"low":520648.1434444019,"close":520950.1725484216},{"time":1788866100,"open":520986.8941034655,"high":522208.80067692697,"low":520712.61339182244,"close":521170.9739151824},{"time":1788866160,"open":521170.9739151824,"high":522168.863734679,"low":520858.51653667126,"close":521240.13566084084},{"time":1788866220,"open":521240.13566084084,"high":522268.70609029883,"low":520889.3087999671,"close":521330.0404229954},{"time":1788866280,"open":521330.0404229954,"high":522288.6745614228,"low":521026.98274449323,"close":521393.983541845},{"time":1788866340,"open":521393.983541845,"high":522395.173074084,"low":521223.52104727336,"close":521589.75787467515},{"time":1788866400,"open":521589.7633599173,"high":522621.4879095811,"low":521354.97435249767,"close":521711.3320040485},{"time":1788866460,"open":521711.3320040485,"high":522734.64258047356,"low":521283.2499079467,"close":521766.3524573374},{"time":1788866520,"open":521766.3524573374,"high":522901.0465082566,"low":521317.53837673017,"close":521994.81884364784},{"time":1788866580,"open":521994.81884364784,"high":522940.9834509245,"low":521783.49871055724,"close":522136.9527157106},{"time":1788866640,"open":522136.9527157106,"high":523020.8573362604,"low":521768.10565150913,"close":522101.51594415645},{"time":1788866700,"open":522138.2796357087,"high":522283.653314651,"low":521864.3342307647,"close":522177.6788812442},{"time":1788866760,"open":522177.6788812442,"high":522838.017111568,"low":521657.7224411553,"close":521988.158849667},{"time":1788866820,"open":521988.158849667,"high":522824.70385996095,"low":521651.5167291256,"close":521925.3413469447},{"time":1788866880,"open":521925.3413469447,"high":522944.5231244243,"low":521777.86836519465,"close":522141.8777467908},{"time":1788866940,"open":522141.8777467908,"high":522818.04723415745,"low":521723.15639204904,"close":522082.43653823156},{"time":1788867000,"open":522082.4452651935,"high":522691.5800810347,"low":521538.65698233823,"close":521885.0657317889},{"time":1788867060,"open":521885.0657317889,"high":522758.1463401826,"low":521465.68518465833,"close":521814.56866015046},{"time":1788867120,"open":521814.56866015046,"high":523124.26076549594,"low":521710.28372088925,"close":522154.4287514239},{"time":1788867180,"open":522154.4287514239,"high":522964.501743541,"low":521848.5167757144,"close":522193.7784529688},{"time":1788867240,"open":522193.7784529688,"high":523051.03788043326,"low":521872.67970804183,"close":522176.02438079607},{"time":1788867300,"open":522163.7997038668,"high":522985.54095792875,"low":521788.9164975529,"close":522143.1861592789},{"time":1788867360,"open":522143.1861592789,"high":522952.25860754703,"low":521789.1500812743,"close":522088.6362058138},{"time":1788867420,"open":522088.6362058138,"high":523078.73153899756,"low":521891.5277601109,"close":522268.31512427324},{"time":1788867480,"open":522268.31512427324,"high":523085.38800907385,"low":521774.07251410093,"close":522137.3398718276},{"time":1788867540,"open":522137.3398718276,"high":522792.5033257149,"low":521651.2091500538,"close":522008.0108052877},{"time":1788867600,"open":522008.0199722049,"high":522885.70308911375,"low":521559.1182121181,"close":521960.52438416716},{"time":1788867660,"open":521960.52438416716,"high":522839.1077977611,"low":521553.77898734645,"close":521949.8160626346},{"time":1788867720,"open":521949.8160626346,"high":522872.3901487273,"low":521725.61452700035,"close":522055.69471334293},{"time":1788867780,"open":522055.69471334293,"high":522965.58073143254,"low":521754.3398952441,"close":522088.6100988256},{"time":1788867840,"open":522088.6100988256,"high":522819.1383871814,"low":521596.63662368694,"close":522026.6422629781},{"time":1788867900,"open":522100.01624160743,"high":522752.81823409715,"low":521609.3256155921,"close":521885.69495103933},{"time":1788867960,"open":521885.69495103933,"high":522632.98492969567,"low":521293.72278980707,"close":521721.0408859976},{"time":1788868020,"open":521721.0408859976,"high":522732.8460166969,"low":521387.02599848906,"close":521764.14495252544},{"time":1788868080,"open":521764.14495252544,"high":522666.2719586961,"low":521375.9960972333,"close":521754.11499917234},{"time":1788868140,"open":521754.11499917234,"high":522799.4200746977,"low":521336.05054674705,"close":521813.3538338567},{"time":1788868200,"open":521813.3653103051,"high":522872.66303824465,"low":521480.3447796004,"close":521898.7406328116},{"time":1788868260,"open":521898.7406328116,"high":522799.4315728331,"low":521403.5211775904,"close":521807.0886670964},{"time":1788868320,"open":521807.0886670964,"high":522566.42236470553,"low":521430.39438893215,"close":521832.9850454243},{"time":1788868380,"open":521832.9850454243,"high":522852.69082040514,"low":521431.7725415017,"close":521909.3679981581},{"time":1788868440,"open":521909.3679981581,"high":522732.8575133681,"low":521211.844352248,"close":521795.5367202781},{"time":1788868500,"open":521734.3996833832,"high":522578.4178908451,"low":521130.26508781797,"close":521614.66244029085},{"time":1788868560,"open":521614.66244029085,"high":522957.84556831507,"low":521503.2201421205,"close":521760.27499311656},{"time":1788868620,"open":521760.27499311656,"high":522744.8335388583,"low":521415.3173908409,"close":521896.0393829666},{"time":1788868680,"open":521896.0393829666,"high":523011.0985756793,"low":521482.90000358626,"close":521880.3889828051},{"time":1788868740,"open":521880.3889828051,"high":522944.532316474,"low":521503.3562245845,"close":521880.3436716539},{"time":1788868800,"open":521880.34333036066,"high":522651.6404341733,"low":521127.70908654714,"close":521560.12906344567},{"time":1788868860,"open":521560.12906344567,"high":522305.4958865323,"low":520792.4955629765,"close":521173.8888789632},{"time":1788868920,"open":521173.8888789632,"high":522012.60434622073,"low":520597.64989815146,"close":520949.8871706915},{"time":1788868980,"open":520949.8871706915,"high":521899.4417056458,"low":520415.53956866567,"close":520842.9082837304},{"time":1788869040,"open":520842.9082837304,"high":521746.3393095739,"low":520273.14602822275,"close":520645.2815451161},{"time":1788869100,"open":520669.673758707,"high":521870.6371743664,"low":520415.3749038169,"close":520888.4153072521},{"time":1788869160,"open":520888.4153072521,"high":522404.6930050181,"low":520604.69352465443,"close":521004.206623445},{"time":1788869220,"open":521004.206623445,"high":521870.6371743664,"low":520746.17516052077,"close":521029.1514618162},{"time":1788869280,"open":521029.1514618162,"high":521917.2357388184,"low":520798.53733244917,"close":521099.4137433505},{"time":1788869340,"open":521099.4137433505,"high":522096.9730588479,"low":520801.91746849316,"close":521182.4389996378},{"time":1788869400,"open":521182.52814178873,"high":522323.3982806127,"low":520943.4523844334,"close":521281.9811743937},{"time":1788869460,"open":521281.9811743937,"high":521897.3541898953,"low":520681.19211455795,"close":521010.8869109376},{"time":1788869520,"open":521010.8869109376,"high":521557.8503051049,"low":520450.0007999758,"close":520724.17809686647},{"time":1788869580,"open":520724.17809686647,"high":521697.64602237154,"low":520397.7748338007,"close":520597.47078015975},{"time":1788869640,"open":520597.47078015975,"high":521378.11295433354,"low":520265.7704990097,"close":520638.91381269164},{"time":1788869700,"open":520626.63281666016,"high":521412.4119950782,"low":520236.9380469596,"close":520579.0910825793},{"time":1788869760,"open":520579.0910825793,"high":521552.20441479905,"low":520380.37577952596,"close":520617.3256235863},{"time":1788869820,"open":520617.3256235863,"high":521538.89085101616,"low":520334.7151211238,"close":520619.27080634463},{"time":1788869880,"open":520619.27080634463,"high":521485.6365958844,"low":520244.32663586666,"close":520555.1218355303},{"time":1788869940,"open":520555.1218355303,"high":521691.99683451996,"low":520380.7512896024,"close":520692.5576746082},{"time":1788870000,"open":520692.5550730428,"high":521798.5027376924,"low":520493.3082694713,"close":520862.4910343493},{"time":1788870060,"open":520862.4910343493,"high":521865.0705562745,"low":520680.9703874926,"close":521019.408964978},{"time":1788870120,"open":521019.408964978,"high":522349.5228228168,"low":520662.20389971655,"close":520967.0540800422},{"time":1788870180,"open":520967.0540800422,"high":521845.1002106999,"low":520638.51775366237,"close":520932.2781178787},{"time":1788870240,"open":520932.2781178787,"high":522481.864160431,"low":520811.36081492674,"close":521081.55640045437},{"time":1788870300,"open":521105.99490368925,"high":521929.48837034055,"low":520667.2150997555,"close":521008.92770547775},{"time":1788870360,"open":521008.92770547775,"high":522635.2483657011,"low":520845.143876592,"close":521170.90874004405},{"time":1788870420,"open":521170.90874004405,"high":522109.22990991856,"low":521019.55048472557,"close":521217.7895446981},{"time":1788870480,"open":521217.7895446981,"high":522049.31606339256,"low":520936.23900322174,"close":521227.9513880261},{"time":1788870540,"open":521227.9513880261,"high":522442.0846128409,"low":520937.2398706219,"close":521524.4550594557},{"time":1788870600,"open":521524.4506911592,"high":522395.48057883955,"low":520998.88295193826,"close":521329.3938712096},{"time":1788870660,"open":521329.3938712096,"high":522482.0228008745,"low":521137.6992231298,"close":521462.02249208884},{"time":1788870720,"open":521462.02249208884,"high":523635.9669757339,"low":521462.02249208884,"close":521920.4445013359},{"time":1788870780,"open":521920.4445013359,"high":522821.5345950115,"low":521645.97404197924,"close":521980.75751327066},{"time":1788870840,"open":521980.75751327066,"high":522734.99237297656,"low":521381.72224655515,"close":521720.6036984034},{"time":1788870900,"open":521720.6125650794,"high":522382.1752687535,"low":521341.657094224,"close":521534.41996207007},{"time":1788870960,"open":521534.41996207007,"high":523055.2868587317,"low":521534.41996207007,"close":521777.6480643197},{"time":1788871020,"open":521777.6480643197,"high":522615.1735628073,"low":521592.75088406436,"close":521810.1343654494},{"time":1788871080,"open":521810.1343654494,"high":522798.6543914338,"low":521342.32723389845,"close":521615.0807748365},{"time":1788871140,"open":521615.0807748365,"high":522435.43202168006,"low":521344.93078317906,"close":521611.53164527286},{"time":1788871200,"open":521611.53703792713,"high":522797.44359517086,"low":521161.9564885019,"close":521384.7372652945},{"time":1788871260,"open":521384.7372652945,"high":522109.23980780435,"low":520893.4559438371,"close":521164.4020643226},{"time":1788871320,"open":521164.4020643226,"high":522727.6571958609,"low":521091.00797121035,"close":521299.92061615246},{"time":1788871380,"open":521299.92061615246,"high":522275.6671624206,"low":521089.63982233405,"close":521328.9492951985},{"time":1788871440,"open":521328.9492951985,"high":522474.2111576158,"low":520924.3738372941,"close":521208.150246128},{"time":1788871500,"open":521134.76843335276,"high":522148.88579669484,"low":520947.61100446666,"close":521242.36790285824},{"time":1788871560,"open":521242.36790285824,"high":522676.07717547636,"low":521080.43333525036,"close":521261.85343366914},{"time":1788871620,"open":521261.85343366914,"high":522042.38728596456,"low":520819.4417190535,"close":521100.4677492158},{"time":1788871680,"open":521100.4677492158,"high":522331.9805793981,"low":520767.27358583914,"close":520922.4947602185},{"time":1788871740,"open":520922.4947602185,"high":523080.1722279541,"low":520842.31783260906,"close":521363.6154196488},{"time":1788871800,"open":521363.6314593868,"high":522674.1109825914,"low":521162.1503991651,"close":521458.7964183242},{"time":1788871860,"open":521458.7964183242,"high":522248.74421747285,"low":521032.42797158007,"close":521296.1960478962},{"time":1788871920,"open":521296.1960478962,"high":522582.4925500734,"low":521074.5805051781,"close":521359.06815144425},{"time":1788871980,"open":521359.06815144425,"high":522448.4289312354,"low":521205.99902121926,"close":521531.8419052468},{"time":1788872040,"open":521531.8419052468,"high":523326.4584685658,"low":521408.55640326923,"close":521821.90659226855},{"time":1788872100,"open":521772.89332948555,"high":522445.94554449193,"low":521396.1519019888,"close":521816.2433569591},{"time":1788872160,"open":521816.2433569591,"high":522652.2670343627,"low":521421.589223023,"close":521749.9914731243},{"time":1788872220,"open":521749.9914731243,"high":522392.7012890414,"low":521393.1397906767,"close":521648.92319104326},{"time":1788872280,"open":521648.92319104326,"high":522499.1897999424,"low":521423.09116514237,"close":521654.37841607165},{"time":1788872340,"open":521654.37841607165,"high":522718.8223536759,"low":521407.64568726526,"close":521751.50475336594},{"time":1788872400,"open":521751.4997536044,"high":522805.33925892296,"low":521424.1492301485,"close":521681.17052972893},{"time":1788872460,"open":521681.17052972893,"high":522945.10542814125,"low":521678.70227138617,"close":522072.5463655935},{"time":1788872520,"open":522072.5463655935,"high":523064.90500175697,"low":521888.389641403,"close":522185.055762269},{"time":1788872580,"open":522185.055762269,"high":522991.69415121403,"low":521911.7159594313,"close":522203.0214874124},{"time":1788872640,"open":522203.0214874124,"high":522991.69415121403,"low":521799.9298924275,"close":522056.8030127099},{"time":1788872700,"open":522056.80607213377,"high":523078.21913090174,"low":521759.1833773021,"close":522029.95153843326},{"time":1788872760,"open":522029.95153843326,"high":523377.71806669614,"low":521977.7434813014,"close":522392.875340024},{"time":1788872820,"open":522392.875340024,"high":523503.92305154627,"low":522076.61438077176,"close":522308.8164319506},{"time":1788872880,"open":522308.8164319506,"high":523251.26296047185,"low":521987.1056338694,"close":522249.7092885842},{"time":1788872940,"open":522249.7092885842,"high":523124.8078542475,"low":521734.367600748,"close":522046.4834407898},{"time":1788873000,"open":522046.4884954015,"high":522931.8024921413,"low":521704.3341862873,"close":521831.831910876},{"time":1788873060,"open":521831.831910876,"high":523304.5122825164,"low":521805.800901674,"close":522214.04823687713},{"time":1788873120,"open":522214.04823687713,"high":523337.7899423713,"low":521783.8010630479,"close":522144.0908975521},{"time":1788873180,"open":522144.0908975521,"high":522985.0467479092,"low":521759.56480685313,"close":521992.4925742403},{"time":1788873240,"open":521992.4925742403,"high":522951.7690880543,"low":521825.9666474345,"close":522023.0373900533},{"time":1788873300,"open":521863.6447837858,"high":522772.1324068591,"low":521659.78605225025,"close":521884.70313576446},{"time":1788873360,"open":521884.70313576446,"high":522758.82540726877,"low":521386.24725199223,"close":521702.64256577287},{"time":1788873420,"open":521702.64256577287,"high":522372.9224191485,"low":521400.40576582967,"close":521603.40089239995},{"time":1788873480,"open":521603.40089239995,"high":522499.33891525684,"low":521384.5728167558,"close":521575.52227366227},{"time":1788873540,"open":521575.52227366227,"high":522432.8039173051,"low":521209.2746786543,"close":521516.54866678204},{"time":1788873600,"open":521516.5814790188,"high":522313.0737833415,"low":521054.0681809945,"close":521397.3921472973},{"time":1788873660,"open":521397.3921472973,"high":522000.3592732931,"low":520796.48215519707,"close":521171.6374110997},{"time":1788873720,"open":521171.6374110997,"high":522026.9732741483,"low":520636.64171619376,"close":520948.5098278516},{"time":1788873780,"open":520948.5098278516,"high":522080.2012758587,"low":520923.863726279,"close":521192.0766323647},{"time":1788873840,"open":521192.0766323647,"high":521973.7452724379,"low":520830.22815327,"close":521079.2470556637},{"time":1788873900,"open":521115.9706711283,"high":522309.9605393022,"low":520686.0571738195,"close":521153.40772059973},{"time":1788873960,"open":521153.40772059973,"high":522263.382755418,"low":521023.51205622876,"close":521311.7580629106},{"time":1788874020,"open":521311.7580629106,"high":522203.4970332812,"low":520991.6511602647,"close":521134.04248586146},{"time":1788874080,"open":521134.04248586146,"high":522003.8779594917,"low":520827.19054537656,"close":521110.3920917118},{"time":1788874140,"open":521110.3920917118,"high":521957.3001756075,"low":520833.8437766163,"close":521084.45763876016},{"time":1788874200,"open":521084.4553223874,"high":522063.76136090246,"low":520792.4518334869,"close":521022.59097049234},{"time":1788874260,"open":521022.59097049234,"high":522010.5296081286,"low":519979.2679595836,"close":520521.8799289719},{"time":1788874320,"open":520521.8799289719,"high":521471.5581112929,"low":515858.1367019035,"close":519883.50146643113},{"time":1788874380,"open":519883.50146643113,"high":521052.3580581984,"low":519180.8569820736,"close":519620.43194027006},{"time":1788874440,"open":519620.43194027006,"high":521295.6908759061,"low":519427.25812443945,"close":519748.7537522974},{"time":1788874500,"open":519675.55622652837,"high":524145.5245635666,"low":519144.802550055,"close":519676.38613274554},{"time":1788874560,"open":519676.38613274554,"high":521058.4314662412,"low":519096.1805331088,"close":519414.2201204942},{"time":1788874620,"open":519414.2201204942,"high":520260.44948638894,"low":518188.02049416146,"close":518811.8896645393},{"time":1788874680,"open":518811.8896645393,"high":521108.6035244047,"low":518277.57982865773,"close":518740.31866339495},{"time":1788874740,"open":518740.31866339495,"high":519269.1477181633,"low":517513.3021916999,"close":518022.67107599165},{"time":1788874800,"open":518022.68787993566,"high":518883.2886939363,"low":516982.25126815663,"close":517478.0966989258},{"time":1788874860,"open":517478.0966989258,"high":518064.96573120484,"low":516603.9598562793,"close":516913.98089945054},{"time":1788874920,"open":516913.98089945054,"high":517935.42745767836,"low":516536.1264684511,"close":516767.139433716},{"time":1788874980,"open":516767.139433716,"high":517872.0277969023,"low":516617.7793978198,"close":516887.8050342408},{"time":1788875040,"open":516887.8050342408,"high":518570.5961797218,"low":516567.7784585747,"close":517161.66459781775},{"time":1788875100,"open":517234.47142118943,"high":519425.43643146387,"low":517234.47142118943,"close":517785.85978995456},{"time":1788875160,"open":517785.85978995456,"high":518364.13466332754,"low":517034.2724506552,"close":517333.88165625744},{"time":1788875220,"open":517333.88165625744,"high":518776.68073150364,"low":517158.1203983383,"close":517665.2296545674},{"time":1788875280,"open":517665.2296545674,"high":519135.9950489474,"low":517623.01561375556,"close":518167.1972618877},{"time":1788875340,"open":518167.1972618877,"high":518876.4902641269,"low":517290.5833304317,"close":517701.7007455666},{"time":1788875400,"open":517701.7288834329,"high":518736.78511257755,"low":517009.47703803604,"close":517547.3990159832},{"time":1788875460,"open":517547.3990159832,"high":518038.1183462411,"low":516591.4005125109,"close":516896.97661472973},{"time":1788875520,"open":516896.97661472973,"high":517732.03576289373,"low":516256.82744094264,"close":516635.83767528477},{"time":1788875580,"open":516635.83767528477,"high":517805.229424129,"low":516388.4391742076,"close":516784.5149127951},{"time":1788875640,"open":516784.5149127951,"high":518424.048560027,"low":516748.97255304526,"close":517305.69121880794},{"time":1788875700,"open":517317.79565676907,"high":519480.8767756507,"low":517317.79565676907,"close":518185.76142744767},{"time":1788875760,"open":518185.76142744767,"high":520129.1848341884,"low":518185.76142744767,"close":518578.61987318314},{"time":1788875820,"open":518578.61987318314,"high":520226.1387643898,"low":518578.61987318314,"close":519077.839868671},{"time":1788875880,"open":519077.839868671,"high":519953.3196435121,"low":518375.233336474,"close":518755.325121491},{"time":1788875940,"open":518755.325121491,"high":519347.7942776616,"low":518070.3281026006,"close":518320.7359919986},{"time":1788876000,"open":518320.7523115661,"high":519780.3287616492,"low":518287.4877995319,"close":518708.22102076095},{"time":1788876060,"open":518708.22102076095,"high":519613.9756339251,"low":517981.77479595074,"close":518568.85871368786},{"time":1788876120,"open":518568.85871368786,"high":519361.1188797845,"low":517780.8784798279,"close":518179.87744337076},{"time":1788876180,"open":518179.87744337076,"high":519560.7426330534,"low":518179.87744337076,"close":518544.33907313837},{"time":1788876240,"open":518544.33907313837,"high":519733.74988588644,"low":518148.9085555922,"close":518543.3241239695},{"time":1788876300,"open":518628.58514550683,"high":520238.48545218736,"low":518628.58514550683,"close":519276.0820527749},{"time":1788876360,"open":519276.0820527749,"high":520211.86457535723,"low":518745.2998782389,"close":519159.7519906547},{"time":1788876420,"open":519159.7519906547,"high":520038.8288759616,"low":518621.45137594594,"close":518974.4873329384},{"time":1788876480,"open":518974.4873329384,"high":520404.8659323755,"low":518939.8238859073,"close":519359.56988398195},{"time":1788876540,"open":519359.56988398195,"high":520298.3824250551,"low":519152.5273746821,"close":519372.51195992617},{"time":1788876600,"open":519372.4802655228,"high":520378.2132997677,"low":519118.62679103704,"close":519410.78153185704},{"time":1788876660,"open":519410.78153185704,"high":521003.80386709864,"low":519363.1801737077,"close":519855.4050729346},{"time":1788876720,"open":519855.4050729346,"high":520970.5277730917,"low":519639.48401281296,"close":519907.9428846714},{"time":1788876780,"open":519907.9428846714,"high":520827.1743601097,"low":519686.13709661074,"close":519902.27950952965},{"time":1788876840,"open":519902.27950952965,"high":520937.25167908473,"low":519715.7457467953,"close":519970.13287444384},{"time":1788876900,"open":519994.6130224259,"high":521620.6750396571,"low":519875.9938474901,"close":520492.259859177},{"time":1788876960,"open":520492.259859177,"high":521600.7084432716,"low":520313.31194901833,"close":520588.47965444805},{"time":1788877020,"open":520588.47965444805,"high":521640.6416360426,"low":520314.7293535983,"close":520606.7978958007},{"time":1788877080,"open":520606.7978958007,"high":521820.3410035123,"low":520234.30040773854,"close":520639.6930467633},{"time":1788877140,"open":520639.6930467633,"high":522071.47490202676,"low":520500.9034198404,"close":520788.8567215656}]},"pricing":{"CNY":"derived"},"outliers_excluded":9,"wicks_clipped":0}