{"as_of":"2026-09-09T10:51:22.340089+00:00","base":"BTC","window_minutes":1440,"series":{"CNY":[{"time":1788864660,"open":523632.610084876,"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":521329.3994629068},{"time":1788870660,"open":521329.3994629068,"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":521458.79016011074},{"time":1788871860,"open":521458.79016011074,"high":522248.74421747285,"low":521032.42797158007,"close":521293.43986695405},{"time":1788871920,"open":521293.43986695405,"high":522582.4925500734,"low":521074.5805051781,"close":521359.05358715967},{"time":1788871980,"open":521359.05358715967,"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":522227.42540736595},{"time":1788873120,"open":522227.42540736595,"high":523337.7899423713,"low":521783.8010630479,"close":522144.0908975521},{"time":1788873180,"open":522144.0908975521,"high":522985.0467479092,"low":521759.56480685313,"close":521991.8717202634},{"time":1788873240,"open":521991.8717202634,"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":521575.52699352335},{"time":1788873540,"open":521575.52699352335,"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":521146.98984316847},{"time":1788873960,"open":521146.98984316847,"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":521110.3577831535},{"time":1788874140,"open":521110.3577831535,"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":519879.37620141625},{"time":1788874380,"open":519879.37620141625,"high":521052.3580581984,"low":519181.4555655624,"close":519620.4496883711},{"time":1788874440,"open":519620.4496883711,"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":518022.6692308339},{"time":1788874800,"open":518022.6860347779,"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":516887.8039293303},{"time":1788875040,"open":516887.8039293303,"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":518180.12427607935},{"time":1788876180,"open":518180.12427607935,"high":519560.7426330534,"low":518180.12427607935,"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":519276.2508728336},{"time":1788876360,"open":519276.2508728336,"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},{"time":1788877200,"open":520788.8459639387,"high":522013.3406523185,"low":520676.58841106197,"close":521053.8614826538},{"time":1788877260,"open":521053.8614826538,"high":522106.5181001929,"low":520787.17120193,"close":521118.846281651},{"time":1788877320,"open":521118.846281651,"high":522347.71457954776,"low":520809.3938723531,"close":521189.35834353266},{"time":1788877380,"open":521189.35834353266,"high":522222.12469087704,"low":520970.84064492007,"close":521351.14977720607},{"time":1788877440,"open":521351.14977720607,"high":522360.4932009705,"low":520966.8909743229,"close":521263.67591768474},{"time":1788877500,"open":521202.4945640099,"high":522296.5212121835,"low":520839.04679762246,"close":521163.5354389136},{"time":1788877560,"open":521163.5354389136,"high":521865.82573891134,"low":520484.4453371172,"close":520876.5120086766},{"time":1788877620,"open":520876.5120086766,"high":521769.66458951734,"low":520472.31672988937,"close":520685.4206415712},{"time":1788877680,"open":520685.4206415712,"high":521818.776650592,"low":520562.8101574404,"close":520857.30309590476},{"time":1788877740,"open":520857.30309590476,"high":521905.4880538172,"low":520678.45010247675,"close":521001.95274974534},{"time":1788877800,"open":521001.96542750706,"high":521932.1197575052,"low":520699.9825584131,"close":521078.8813956598},{"time":1788877860,"open":521078.8813956598,"high":521865.57224765467,"low":520686.4184754096,"close":520950.39622295176},{"time":1788877920,"open":520950.39622295176,"high":522100.21876738756,"low":520536.5899971141,"close":520738.2071919881},{"time":1788877980,"open":520738.2071919881,"high":522018.6315203108,"low":520467.0490684455,"close":520930.53041287314},{"time":1788878040,"open":520930.53041287314,"high":522444.53558335407,"low":520930.53041287314,"close":521420.47865972697},{"time":1788878100,"open":521518.4332867666,"high":522402.9065666261,"low":521032.0648636134,"close":521436.19680398895},{"time":1788878160,"open":521436.19680398895,"high":522216.53853431635,"low":520985.7752050081,"close":521321.107185782},{"time":1788878220,"open":521321.107185782,"high":522023.5145008526,"low":520684.8524637309,"close":521047.0218499944},{"time":1788878280,"open":521047.0218499944,"high":522382.9385631644,"low":521047.0218499944,"close":521350.0143890186},{"time":1788878340,"open":521350.0143890186,"high":522236.5065377781,"low":521113.79479450843,"close":521457.4356666506},{"time":1788878400,"open":521457.42282908846,"high":521970.25364143396,"low":520599.2049690044,"close":521045.8806479372},{"time":1788878460,"open":521045.8806479372,"high":522103.37366123515,"low":520889.641469304,"close":521209.6144567935},{"time":1788878520,"open":521209.6144567935,"high":522356.3016988574,"low":521090.8878330279,"close":521426.63077914546},{"time":1788878580,"open":521426.63077914546,"high":522529.35772459896,"low":521186.5878578495,"close":521639.05232679984},{"time":1788878640,"open":521639.05232679984,"high":522549.3257275691,"low":521460.8986664276,"close":521749.5651944428},{"time":1788878700,"open":521786.2582059681,"high":522559.4491074029,"low":521489.95242746203,"close":521688.499850749},{"time":1788878760,"open":521688.499850749,"high":523085.3101651768,"low":521576.8109212318,"close":522064.8214360018},{"time":1788878820,"open":522064.8214360018,"high":523052.0278197481,"low":521862.87438976543,"close":522129.54949394835},{"time":1788878880,"open":522129.54949394835,"high":523431.4465576356,"low":522016.1946841947,"close":522415.34457182046},{"time":1788878940,"open":522415.34457182046,"high":523917.36880089506,"low":522415.34457182046,"close":522815.1081181757},{"time":1788879000,"open":522815.11074484023,"high":523750.95970511774,"low":522501.01799224695,"close":522809.14733283495},{"time":1788879060,"open":522809.14733283495,"high":523744.30323599855,"low":522434.7964120215,"close":522845.9779739088},{"time":1788879120,"open":522845.9779739088,"high":523285.0068667745,"low":521855.2043874296,"close":522241.3087045722},{"time":1788879180,"open":522241.3087045722,"high":523271.69392853614,"low":522015.21023975237,"close":522350.5511145682},{"time":1788879240,"open":522350.5511145682,"high":523331.60215060884,"low":522186.3256289965,"close":522490.08240951697},{"time":1788879300,"open":522661.64822747465,"high":523396.90581396135,"low":522265.97978380416,"close":522538.5496235864},{"time":1788879360,"open":522538.5496235864,"high":523603.32411430526,"low":522338.4093831321,"close":522693.51199234667},{"time":1788879420,"open":522693.51199234667,"high":523663.2520079535,"low":522493.0897863312,"close":522844.8012289159},{"time":1788879480,"open":522844.8012289159,"high":523836.3770340484,"low":522651.38701676327,"close":523011.98347252724},{"time":1788879540,"open":523011.98347252724,"high":523836.3770340484,"low":522683.44433455606,"close":523021.0323937334},{"time":1788879600,"open":523021.0528824452,"high":523869.6908302536,"low":522630.87949117675,"close":522940.728767214},{"time":1788879660,"open":522940.728767214,"high":523769.81100359384,"low":522453.5584497062,"close":522865.91890646826},{"time":1788879720,"open":522865.91890646826,"high":523809.76293425774,"low":522517.8943759077,"close":522862.6369035824},{"time":1788879780,"open":522862.6369035824,"high":524362.4313084416,"low":522719.93597489846,"close":523264.88649637473},{"time":1788879840,"open":523264.88649637473,"high":524082.76779379434,"low":522539.7915039622,"close":523042.03876268794},{"time":1788879900,"open":523127.1225671921,"high":523588.62366433605,"low":522254.64164512063,"close":522588.0184150313},{"time":1788879960,"open":522588.0184150313,"high":523415.470469026,"low":522343.14822663675,"close":522650.2771421308},{"time":1788880020,"open":522650.2771421308,"high":523648.5613088664,"low":522467.9177746579,"close":522838.76903657365},{"time":1788880080,"open":522838.76903657365,"high":523715.15869167796,"low":522617.1400291614,"close":522933.756260667},{"time":1788880140,"open":522933.756260667,"high":523908.2911018314,"low":522741.83634960564,"close":523074.5580338408},{"time":1788880200,"open":523074.5255729523,"high":524327.8220748787,"low":522972.7740369957,"close":523437.3747392857},{"time":1788880260,"open":523437.3747392857,"high":523994.8351814855,"low":522951.7990348062,"close":523221.3288371605},{"time":1788880320,"open":523221.3288371605,"high":524167.98836605,"low":522795.3891385473,"close":523182.99083771213},{"time":1788880380,"open":523182.99083771213,"high":524327.8220748787,"low":523182.99083771213,"close":523507.0337736129},{"time":1788880440,"open":523507.0337736129,"high":524314.5025991431,"low":523225.9399971236,"close":523524.9288066022},{"time":1788880500,"open":523820.2011578834,"high":524890.0870251294,"low":523663.8587098332,"close":524004.95273925626},{"time":1788880560,"open":524004.95273925626,"high":525083.3283515531,"low":523878.1658069747,"close":524236.00681431015},{"time":1788880620,"open":524236.00681431015,"high":524923.4044952024,"low":523509.3860019944,"close":523956.7991288214},{"time":1788880680,"open":523956.7991288214,"high":524876.7600371001,"low":523641.4407302683,"close":524059.1648881749},{"time":1788880740,"open":524059.1648881749,"high":524676.8552166617,"low":523415.1361972581,"close":523769.3983456135},{"time":1788880800,"open":523769.38789341325,"high":524543.5748687197,"low":523210.4117008548,"close":523662.7100315432},{"time":1788880860,"open":523662.7100315432,"high":524150.428729703,"low":522868.4331440739,"close":523324.564324024},{"time":1788880920,"open":523324.564324024,"high":523823.9175295027,"low":522550.7942065777,"close":522936.16590453614},{"time":1788880980,"open":522936.16590453614,"high":523697.31114575156,"low":522570.5642880121,"close":522910.2209205617},{"time":1788881040,"open":522910.2209205617,"high":524017.1588520702,"low":522671.2208830456,"close":523038.9582292978},{"time":1788881100,"open":522982.3013625915,"high":523993.7098846439,"low":522754.57814742293,"close":523150.6633487726},{"time":1788881160,"open":523150.6633487726,"high":523847.12889898097,"low":522478.91742585076,"close":522887.83726870286},{"time":1788881220,"open":522887.83726870286,"high":523620.594648411,"low":522452.48175098916,"close":522797.9234164175},{"time":1788881280,"open":522797.9234164175,"high":523653.9085087889,"low":522459.6679519334,"close":522746.9325251556},{"time":1788881340,"open":522746.9325251556,"high":523467.3508906724,"low":522372.2573534221,"close":522602.70112069143},{"time":1788881400,"open":522602.68340675166,"high":523527.29809407255,"low":522383.3806309226,"close":522647.26489096},{"time":1788881460,"open":522647.26489096,"high":523593.9258125701,"low":522396.9238305411,"close":522639.2730070825},{"time":1788881520,"open":522639.2730070825,"high":523667.21630291734,"low":522390.43189710076,"close":522778.4640170761},{"time":1788881580,"open":522778.4640170761,"high":523520.63532222284,"low":522381.25593906466,"close":522643.0035836729},{"time":1788881640,"open":522643.0035836729,"high":523967.04103615606,"low":522485.3406098266,"close":522933.4195492539},{"time":1788881700,"open":522930.91030872887,"high":523924.5503966331,"low":522859.83575135516,"close":523172.0016999559},{"time":1788881760,"open":523172.0016999559,"high":524404.2676679316,"low":523014.361289781,"close":523398.6633285865},{"time":1788881820,"open":523398.6633285865,"high":524057.805194216,"low":522868.8821557467,"close":523229.84138283256},{"time":1788881880,"open":523229.84138283256,"high":524557.510685152,"low":522935.5916513564,"close":523460.95226889773},{"time":1788881940,"open":523460.95226889773,"high":524570.8361649102,"low":523360.99086831283,"close":523728.0221962751},{"time":1788882000,"open":523728.0221962751,"high":524444.2441072065,"low":523216.86742407683,"close":523588.625532242},{"time":1788882060,"open":523588.625532242,"high":524590.8243845477,"low":523379.9199488122,"close":523749.85870144895},{"time":1788882120,"open":523749.85870144895,"high":524830.683020197,"low":523647.8267736288,"close":524025.56328428723},{"time":1788882180,"open":524025.56328428723,"high":525043.8906963296,"low":523878.80577016034,"close":524267.2617401321},{"time":1788882240,"open":524267.2617401321,"high":525423.6668694409,"low":523997.9309113073,"close":524461.9689984438},{"time":1788882300,"open":524461.9689984438,"high":525290.4120718581,"low":523883.2557688905,"close":524322.4032782299},{"time":1788882360,"open":524322.4032782299,"high":525010.5769969339,"low":523866.9676891288,"close":524179.9676614728},{"time":1788882420,"open":524179.9676614728,"high":525063.8789159671,"low":523964.06702384225,"close":524280.91936146555},{"time":1788882480,"open":524280.91936146555,"high":525523.6079676282,"low":524055.2987644984,"close":524618.2622476736},{"time":1788882540,"open":524618.2622476736,"high":525397.0159099244,"low":524182.450344757,"close":524557.3751728671},{"time":1788882600,"open":524557.3751728671,"high":525456.9805688367,"low":524303.3700215592,"close":524666.193856189},{"time":1788882660,"open":524666.193856189,"high":526003.3252389266,"low":524332.9145935194,"close":524993.1070368217},{"time":1788882720,"open":524993.1070368217,"high":525963.3487996517,"low":524663.9910969055,"close":525078.2238610102},{"time":1788882780,"open":525078.2238610102,"high":525596.8981062988,"low":524467.8519093666,"close":524837.3538965293},{"time":1788882840,"open":524837.3538965293,"high":525950.0233198934,"low":524515.2370390539,"close":524996.0541102191},{"time":1788882900,"open":524996.0541102191,"high":525943.3605800143,"low":524766.7062525691,"close":525205.4954817725},{"time":1788882960,"open":525205.4954817725,"high":526029.9761984432,"low":524945.0330093341,"close":525323.873675257},{"time":1788883020,"open":525323.873675257,"high":526256.5093543342,"low":525021.1944235892,"close":525490.6074787908},{"time":1788883080,"open":525490.6074787908,"high":526349.7877126422,"low":524837.1374572164,"close":525482.751622368},{"time":1788883140,"open":525482.751622368,"high":526223.1956549385,"low":525039.4775164835,"close":525487.9825170225},{"time":1788883200,"open":525487.9825170225,"high":526269.8348340924,"low":524726.9235683801,"close":525297.6819560721},{"time":1788883260,"open":525297.6819560721,"high":525656.862765211,"low":524276.10058874125,"close":524868.2984611207},{"time":1788883320,"open":524868.2984611207,"high":525476.9687884741,"low":524275.6613668703,"close":524804.1402642204},{"time":1788883380,"open":524707.5274290239,"high":525420.2011700579,"low":524426.1762497412,"close":524758.5793190846},{"time":1788883440,"open":524758.5793190846,"high":525686.661702639,"low":524476.3300023611,"close":524874.982992973},{"time":1788883500,"open":524874.9809674597,"high":525513.4603284841,"low":524443.2457331081,"close":524836.6749871805},{"time":1788883560,"open":524836.6749871805,"high":525693.3211872822,"low":524253.5168144926,"close":524791.0800352154},{"time":1788883620,"open":524791.0800352154,"high":525466.8297354623,"low":524252.9352136685,"close":524656.5222231897},{"time":1788883680,"open":524656.5222231897,"high":525520.1218417728,"low":524422.4534309313,"close":524774.9267377349},{"time":1788883740,"open":524774.9267377349,"high":525187.0461773318,"low":524076.08158859843,"close":524559.8357165682},{"time":1788883800,"open":524559.802332626,"high":524927.2137517428,"low":523803.27906799264,"close":524216.0807100377},{"time":1788883860,"open":524216.0807100377,"high":524640.7686985534,"low":523593.9478748789,"close":523933.1149716884},{"time":1788883920,"open":523933.1149716884,"high":524507.538441256,"low":523468.4081367465,"close":523773.9351462334},{"time":1788883980,"open":523773.9351462334,"high":524360.9851582289,"low":523445.124763223,"close":523736.37439602},{"time":1788884040,"open":523736.37439602,"high":524520.8614669858,"low":523476.3717066804,"close":523794.4503612944},{"time":1788884100,"open":523765.9315543956,"high":524425.6916078158,"low":523242.67608474666,"close":523698.5694910306},{"time":1788884160,"open":523698.5694910306,"high":524105.95639973274,"low":523052.92445977125,"close":523409.54534553847},{"time":1788884220,"open":523409.54534553847,"high":524299.1297546163,"low":523189.7910374881,"close":523517.50600390433},{"time":1788884280,"open":523517.50600390433,"high":525620.169146709,"low":523354.3120786391,"close":523800.55915614386},{"time":1788884340,"open":523800.55915614386,"high":524412.369307479,"low":523429.187302364,"close":523746.05531124334},{"time":1788884400,"open":523746.0601756285,"high":524212.5396711448,"low":523184.43893675384,"close":523543.4247924799},{"time":1788884460,"open":523543.4247924799,"high":524379.0684269014,"low":523143.23082201544,"close":523515.97906474094},{"time":1788884520,"open":523515.97906474094,"high":524532.2748821975,"low":523493.07335058466,"close":523857.0974952762},{"time":1788884580,"open":523857.0974952762,"high":524285.8123236777,"low":523238.77341888216,"close":523643.755166962},{"time":1788884640,"open":523643.755166962,"high":524372.4072766711,"low":523202.5174546729,"close":523561.40044684615},{"time":1788884700,"open":523562.8115397049,"high":524640.2672826712,"low":523419.68917336944,"close":523883.1438770771},{"time":1788884760,"open":523883.1438770771,"high":524620.2837781213,"low":523668.59392238705,"close":523985.83412652207},{"time":1788884820,"open":523985.83412652207,"high":524626.9449463047,"low":523603.26185696246,"close":523995.8245332745},{"time":1788884880,"open":523995.8245332745,"high":524553.6720962886,"low":523444.7977614622,"close":523800.67178069486},{"time":1788884940,"open":523800.67178069486,"high":524473.7380780894,"low":523399.24060287146,"close":523766.4826636207},{"time":1788885000,"open":523766.55050854495,"high":524473.8060146264,"low":523380.25367982127,"close":523684.29875781183},{"time":1788885060,"open":523684.29875781183,"high":524507.1118598569,"low":523319.706636665,"close":523686.67753944505},{"time":1788885120,"open":523686.67753944505,"high":524653.6575788714,"low":523611.68550238217,"close":523962.70076672797},{"time":1788885180,"open":523962.70076672797,"high":524766.8974526552,"low":523714.85792237415,"close":524045.9920855461},{"time":1788885240,"open":524045.9920855461,"high":524706.9469312403,"low":523587.2605576831,"close":524036.3228517735},{"time":1788885300,"open":524258.0925328965,"high":524948.9923813498,"low":523765.1633002147,"close":524193.54390039115},{"time":1788885360,"open":524193.54390039115,"high":525135.5840459431,"low":524019.8484788246,"close":524441.7385132064},{"time":1788885420,"open":524441.7385132064,"high":525668.7030876385,"low":524104.91161866806,"close":524637.7497192328},{"time":1788885480,"open":524637.7497192328,"high":525781.9908839987,"low":524607.2052630051,"close":525038.4473780786},{"time":1788885540,"open":525038.4473780786,"high":526221.8140933973,"low":524892.101046779,"close":525349.3587604358},{"time":1788885600,"open":525349.3401557447,"high":526921.5141752545,"low":525269.8883795015,"close":525905.7087793268},{"time":1788885660,"open":525905.7087793268,"high":526461.6990180762,"low":525320.5004987925,"close":525744.2825199116},{"time":1788885720,"open":525744.2825199116,"high":526215.131470024,"low":525130.4165688793,"close":525493.6902403923},{"time":1788885780,"open":525493.6902403923,"high":526055.1957631793,"low":524880.3061616418,"close":525294.6562105201},{"time":1788885840,"open":525294.6562105201,"high":525708.6683983492,"low":524627.9930502707,"close":524973.0861975885},{"time":1788885900,"open":525019.6661419339,"high":525895.2697700704,"low":524680.8181874347,"close":525066.3386637873},{"time":1788885960,"open":525066.3386637873,"high":525701.9969770642,"low":524642.3203032711,"close":525051.6639655149},{"time":1788886020,"open":525051.6639655149,"high":526008.5676142465,"low":524738.2625106361,"close":525197.8363862084},{"time":1788886080,"open":525197.8363862084,"high":525855.2822956553,"low":524841.7784149416,"close":525170.7173480488},{"time":1788886140,"open":525170.7173480488,"high":525868.6114537937,"low":524782.7706407541,"close":525173.5893211132},{"time":1788886200,"open":525173.5793032381,"high":526201.8303697634,"low":524827.7285508323,"close":525417.4808324287},{"time":1788886260,"open":525417.4808324287,"high":526028.55131727,"low":524946.5270379063,"close":525344.4399212495},{"time":1788886320,"open":525344.4399212495,"high":525961.9055278494,"low":524678.9109807494,"close":525220.9481706403},{"time":1788886380,"open":525220.9481706403,"high":525568.6953702684,"low":524510.0046724044,"close":524894.9484085607},{"time":1788886440,"open":524894.9484085607,"high":525835.2785279505,"low":524721.8990063256,"close":525166.047588016},{"time":1788886500,"open":525058.7451112719,"high":525394.6784518246,"low":524462.9304611045,"close":524589.1277149597},{"time":1788886560,"open":524589.1277149597,"high":525154.8026316056,"low":523735.2935000657,"close":524216.7501039249},{"time":1788886620,"open":524216.7501039249,"high":524968.2325492131,"low":523955.57459091744,"close":524282.84066459566},{"time":1788886680,"open":524282.84066459566,"high":525094.8336765509,"low":523938.6609669874,"close":524402.8456081781},{"time":1788886740,"open":524402.8456081781,"high":525101.4968937793,"low":523954.7489803707,"close":524386.9367083384},{"time":1788886800,"open":524386.9118326805,"high":525527.9178666061,"low":524167.25518677465,"close":524625.7838561059},{"time":1788886860,"open":524625.7838561059,"high":525647.8557710261,"low":524351.9252768826,"close":524866.7690393719},{"time":1788886920,"open":524866.7690393719,"high":525994.3430504614,"low":524728.8093576295,"close":525174.5562522657},{"time":1788886980,"open":525174.5562522657,"high":525814.4361938315,"low":524613.2823013555,"close":525075.4306670164},{"time":1788887040,"open":525075.4306670164,"high":525941.0373151636,"low":524798.8425320142,"close":525249.3078862998},{"time":1788887100,"open":525542.490319908,"high":526181.2703673224,"low":524980.5919357856,"close":525408.3913468966},{"time":1788887160,"open":525408.3913468966,"high":526427.9470056528,"low":524772.8144705107,"close":525412.6725169424},{"time":1788887220,"open":525412.6725169424,"high":526374.611516284,"low":525196.4715207518,"close":525652.1734074537},{"time":1788887280,"open":525652.1734074537,"high":525921.2598566497,"low":524521.845474705,"close":525041.2789133985},{"time":1788887340,"open":525041.2789133985,"high":525536.7776476628,"low":524400.1141059066,"close":524784.3030546106},{"time":1788887400,"open":524784.3804630652,"high":525174.6404715073,"low":524173.1028633382,"close":524449.4455218405},{"time":1788887460,"open":524449.4455218405,"high":525287.9784031338,"low":524128.3795839669,"close":524476.2817483501},{"time":1788887520,"open":524476.2817483501,"high":525314.6461517519,"low":524331.0891278113,"close":524725.2985879236},{"time":1788887580,"open":524725.2985879236,"high":525354.6477746788,"low":524357.8911177221,"close":524762.7986655387},{"time":1788887640,"open":524762.7986655387,"high":525227.9759687433,"low":524208.88659467874,"close":524576.0187620233},{"time":1788887700,"open":524694.2739511413,"high":525353.0465686782,"low":524194.69640766876,"close":524567.2717856879},{"time":1788887760,"open":524567.2717856879,"high":525333.0412484312,"low":524327.2146961701,"close":524612.9729982382},{"time":1788887820,"open":524612.9729982382,"high":525286.3621678546,"low":524258.90263072663,"close":524592.3009273855},{"time":1788887880,"open":524592.3009273855,"high":525159.6618062897,"low":524085.41293036425,"close":524496.8483341814},{"time":1788887940,"open":524496.8483341814,"high":524879.5873228305,"low":523884.8732380042,"close":524164.7403259418},{"time":1788888000,"open":524164.7259261817,"high":524826.2253842389,"low":523800.80324721854,"close":524176.69931403385},{"time":1788888060,"open":524176.69931403385,"high":524646.1775069613,"low":523794.48107190203,"close":523944.7900296284},{"time":1788888120,"open":523944.7900296284,"high":524806.2200645413,"low":523591.9370873693,"close":523826.0120024383},{"time":1788888180,"open":523826.0120024383,"high":524712.861905953,"low":523679.4117453783,"close":524085.50452262466},{"time":1788888240,"open":524085.50452262466,"high":524552.819348373,"low":523534.53675576317,"close":523922.21082901326},{"time":1788888300,"open":523722.3511232891,"high":524226.06705958396,"low":523186.7654895103,"close":523661.6719184117},{"time":1788888360,"open":523661.6719184117,"high":524126.07861807116,"low":523047.0347078398,"close":523368.3561610325},{"time":1788888420,"open":523368.3561610325,"high":524199.40347518056,"low":523219.7067276598,"close":523517.5541576335},{"time":1788888480,"open":523517.5541576335,"high":524466.0393192148,"low":523278.8923561641,"close":523733.3964341491},{"time":1788888540,"open":523733.3964341491,"high":524499.368799719,"low":523454.22158837813,"close":523782.06419714465},{"time":1788888600,"open":523782.0668796434,"high":524546.0327588363,"low":523346.67742603406,"close":523804.27861187654},{"time":1788888660,"open":523804.27861187654,"high":524372.7194593265,"low":523165.99351567036,"close":523664.7923671172},{"time":1788888720,"open":523664.7923671172,"high":524179.4084714117,"low":523331.3356655501,"close":523619.2272710148},{"time":1788888780,"open":523619.2272710148,"high":524332.7240825165,"low":523383.9298051022,"close":523760.3331602875},{"time":1788888840,"open":523760.3331602875,"high":524559.3645511064,"low":523364.1687011039,"close":523807.94130593905},{"time":1788888900,"open":523772.6312025959,"high":524870.6070268026,"low":523657.37421972,"close":524150.4397181233},{"time":1788888960,"open":524150.4397181233,"high":524690.6399636274,"low":523708.0891109304,"close":524063.70176000777},{"time":1788889020,"open":524063.70176000777,"high":524757.2944314701,"low":523725.7216670668,"close":524087.56558156956},{"time":1788889080,"open":524087.56558156956,"high":524743.9635379015,"low":523574.5992496628,"close":523941.8252776324},{"time":1788889140,"open":523941.8252776324,"high":524583.9928150793,"low":523467.72122953937,"close":523812.0677466251},{"time":1788889200,"open":523812.0979043667,"high":524244.0852116945,"low":523300.2318807316,"close":523648.23799883877},{"time":1788889260,"open":523648.23799883877,"high":524350.7323663827,"low":523250.4831958652,"close":523616.2720759498},{"time":1788889320,"open":523616.2720759498,"high":524290.7433418706,"low":521871.24184485315,"close":523606.03706603823},{"time":1788889380,"open":523606.03706603823,"high":524250.7506588625,"low":523315.95170705434,"close":523624.5348382785},{"time":1788889440,"open":523624.5348382785,"high":524117.4417155022,"low":523063.8442695264,"close":523455.8194660883},{"time":1788889500,"open":523446.16042041173,"high":524087.77448874747,"low":522961.6594223747,"close":523416.6857481939},{"time":1788889560,"open":523416.6857481939,"high":524147.7624063148,"low":523188.938456987,"close":523559.95333399787},{"time":1788889620,"open":523559.95333399787,"high":524034.4518953543,"low":523096.8241018762,"close":523473.03689062386},{"time":1788889680,"open":523473.03689062386,"high":523854.48814265244,"low":523048.57503221114,"close":523369.2340487879},{"time":1788889740,"open":523369.2298873178,"high":523947.7985150199,"low":522849.0476659859,"close":523162.6481968911},{"time":1788889800,"open":523162.6481968911,"high":524087.770321564,"low":523048.152093872,"close":523340.6684344998},{"time":1788889860,"open":523340.6684344998,"high":524347.7179622886,"low":522888.0377982347,"close":523401.9479866356},{"time":1788889920,"open":523401.9479866356,"high":524447.6978241059,"low":523360.9391386547,"close":523729.4026334032},{"time":1788889980,"open":523729.4026334032,"high":524527.6817135595,"low":523483.8546138159,"close":523853.61857464456},{"time":1788890040,"open":523975.6610022405,"high":524729.8837013054,"low":523598.7987381602,"close":524071.21358538355},{"time":1788890100,"open":524071.21358538355,"high":524416.5404848957,"low":523578.94777439674,"close":523912.8612668418},{"time":1788890160,"open":523912.8612668418,"high":524349.8717154468,"low":523399.71473046247,"close":523773.54476487637},{"time":1788890220,"open":523773.54476487637,"high":524269.86919210816,"low":523188.03168521734,"close":523590.08532605245},{"time":1788890280,"open":523590.08532605245,"high":524096.5303915411,"low":523216.8781090289,"close":523549.29330024705},{"time":1788890340,"open":523549.29330024705,"high":523949.8590987535,"low":522968.2866770672,"close":523301.5448771467},{"time":1788890400,"open":523301.5344862608,"high":524349.8613037448,"low":522974.4897110362,"close":523343.4341610542},{"time":1788890460,"open":523343.4341610542,"high":524296.5262892448,"low":523296.4950113557,"close":523609.9126810554},{"time":1788890520,"open":523609.9126810554,"high":524329.8606733073,"low":523368.14556040824,"close":523676.25013230543},{"time":1788890580,"open":523676.25013230543,"high":524283.1925356197,"low":523152.7228770011,"close":523535.5792763088},{"time":1788890640,"open":523535.5792763088,"high":524089.853108057,"low":523153.2939456557,"close":523442.1602268348},{"time":1788890700,"open":523643.9555675746,"high":524632.0399417996,"low":523469.7074059097,"close":523812.8187030703},{"time":1788890760,"open":523812.8187030703,"high":524785.4372228077,"low":523812.8187030703,"close":524111.13278820156},{"time":1788890820,"open":524111.13278820156,"high":525078.8928908232,"low":523885.9539380911,"close":524393.6466176237},{"time":1788890880,"open":524393.6466176237,"high":525152.2568078272,"low":524091.12908819655,"close":524468.5499103783},{"time":1788890940,"open":524468.5499103783,"high":525018.8678678201,"low":524300.8762550562,"close":524572.9021831511},{"time":1788891000,"open":524572.9197780141,"high":525359.0272860681,"low":524278.73148325307,"close":524515.8488059095},{"time":1788891060,"open":524515.8488059095,"high":525519.0940194455,"low":524335.1298194099,"close":524840.0126317545},{"time":1788891120,"open":524840.0126317545,"high":525118.9271860021,"low":524190.3084276866,"close":524504.3635761885},{"time":1788891180,"open":524504.3635761885,"high":525172.2827637945,"low":524220.77461187134,"close":524553.6060613709},{"time":1788891240,"open":524553.6060613709,"high":525172.2827637945,"low":524286.73395254585,"close":524581.4536407384},{"time":1788891300,"open":524949.7876631484,"high":525681.1883694006,"low":524693.9732946666,"close":525037.8408410553},{"time":1788891360,"open":525037.8408410553,"high":525834.6933632111,"low":524736.700310573,"close":525193.5427337097},{"time":1788891420,"open":525193.5427337097,"high":525888.0864045365,"low":524993.0557942002,"close":525329.3759007436},{"time":1788891480,"open":525329.3759007436,"high":526094.9844396726,"low":525156.143395569,"close":525459.6693035173},{"time":1788891540,"open":525459.6693035173,"high":526094.9844396726,"low":525089.2181810299,"close":525480.0224219535},{"time":1788891600,"open":525480.018801676,"high":526215.1151573128,"low":525271.8688303028,"close":525552.602115891},{"time":1788891660,"open":525552.602115891,"high":526268.5081982703,"low":525235.7660081756,"close":525664.0312537149},{"time":1788891720,"open":525664.0312537149,"high":526295.2047187492,"low":525222.5164778838,"close":525590.3958617544},{"time":1788891780,"open":525590.3958617544,"high":526261.8340681507,"low":525193.1114728133,"close":525613.5026707915},{"time":1788891840,"open":525613.5026707915,"high":526502.1027524597,"low":525300.3248250429,"close":525763.1244499631},{"time":1788891900,"open":525847.9579288274,"high":526406.8248784264,"low":525354.6024223686,"close":525685.2533640289},{"time":1788891960,"open":525685.2533640289,"high":526006.3124577733,"low":525213.9333858105,"close":525341.8157098335},{"time":1788892020,"open":525341.8157098335,"high":526106.4405629366,"low":525106.7068793263,"close":525430.7541026633},{"time":1788892080,"open":525430.7541026633,"high":525899.5091455991,"low":525019.2861823356,"close":525341.2036335816},{"time":1788892140,"open":525341.2036335816,"high":525772.6802123922,"low":525170.9794609112,"close":525418.4423818793},{"time":1788892200,"open":525418.4228093498,"high":526046.3441039182,"low":525114.6328284417,"close":525456.9232439604},{"time":1788892260,"open":525456.9232439604,"high":526199.8738594494,"low":525332.4676249671,"close":525592.6037982624},{"time":1788892320,"open":525592.6037982624,"high":526239.9251000227,"low":525280.6240806478,"close":525648.0098290696},{"time":1788892380,"open":525648.0098290696,"high":526046.3441039182,"low":525164.3365267657,"close":525486.1344933681},{"time":1788892440,"open":525486.1344933681,"high":525892.814348387,"low":525166.4490739356,"close":525479.7637488722},{"time":1788892500,"open":525572.7548773078,"high":525852.3508113065,"low":524649.6662706573,"close":525087.3824320965},{"time":1788892560,"open":525087.3824320965,"high":525692.1174984633,"low":524827.485460967,"close":525116.5984873637},{"time":1788892620,"open":525116.5984873637,"high":525585.2952899011,"low":524443.8880416212,"close":524672.9694932878},{"time":1788892680,"open":524672.9694932878,"high":525405.0328129524,"low":524503.0508906128,"close":524660.9547048627},{"time":1788892740,"open":524660.9547048627,"high":525178.0356197578,"low":524375.5006009632,"close":524696.5419930969},{"time":1788892800,"open":524696.5419837649,"high":525158.0064463121,"low":524296.6193255029,"close":524583.7231819378},{"time":1788892860,"open":524583.7231819378,"high":525171.3592223821,"low":524248.3294983236,"close":524602.5794652896},{"time":1788892920,"open":524602.5794652896,"high":525362.6377395852,"low":524314.0291510386,"close":524676.3916326823},{"time":1788892980,"open":524676.3916326823,"high":525164.6828343471,"low":524416.4774912916,"close":524699.744242615},{"time":1788893040,"open":524699.744242615,"high":525164.6828343471,"low":524502.0182709047,"close":524686.8205969622},{"time":1788893100,"open":524630.1674988152,"high":525408.3831608084,"low":524449.3699616531,"close":524747.8991434444},{"time":1788893160,"open":524747.8991434444,"high":525441.761496566,"low":524402.5476927392,"close":524797.7917059204},{"time":1788893220,"open":524797.7917059204,"high":525314.923820687,"low":523917.0404811164,"close":524446.1450888828},{"time":1788893280,"open":524446.1450888828,"high":524674.0597741406,"low":522750.80006778607,"close":523629.4468642938},{"time":1788893340,"open":523629.4468642938,"high":523686.0610357148,"low":522524.3417071883,"close":522885.69743684126},{"time":1788893400,"open":522885.68413234357,"high":524139.99306560575,"low":522583.1341178338,"close":523213.51223501493},{"time":1788893460,"open":523213.51223501493,"high":524126.6417316424,"low":522800.26797762007,"close":523254.2898388564},{"time":1788893520,"open":523254.2898388564,"high":523579.2370391457,"low":522259.6515064771,"close":522741.59127933986},{"time":1788893580,"open":522741.59127933986,"high":523852.93938539404,"low":522210.77128472424,"close":522795.2572773484},{"time":1788893640,"open":522795.2572773484,"high":523866.2907193574,"low":522795.2572773484,"close":523220.2997837778},{"time":1788893700,"open":523230.4791495607,"high":523762.99410644575,"low":522856.99611197674,"close":523126.04184343875},{"time":1788893760,"open":523126.04184343875,"high":523996.6469964839,"low":522835.78320779244,"close":523252.3047442576},{"time":1788893820,"open":523252.3047442576,"high":523903.1858404686,"low":522999.97481443826,"close":523325.82565821515},{"time":1788893880,"open":523325.82565821515,"high":524130.16293364856,"low":522978.17723352025,"close":523350.15914525755},{"time":1788893940,"open":523350.15914525755,"high":524263.6788708133,"low":523202.81520548044,"close":523574.7482970863},{"time":1788894000,"open":523574.74148282094,"high":524297.0510314384,"low":523179.2946926061,"close":523600.02399376733},{"time":1788894060,"open":523600.02399376733,"high":524083.42553475517,"low":523038.68396480393,"close":523419.27268442785},{"time":1788894120,"open":523419.27268442785,"high":524403.86377978,"low":523373.0678334842,"close":523700.4682256975},{"time":1788894180,"open":523700.4682256975,"high":524584.1102926064,"low":523617.5695561962,"close":524029.0198107422},{"time":1788894240,"open":524029.0198107422,"high":524644.1924635485,"low":523563.43578838714,"close":523896.2145158129},{"time":1788894300,"open":524049.42367239424,"high":524637.3543828714,"low":523661.0467384088,"close":524043.4000310224},{"time":1788894360,"open":524043.4000310224,"high":524630.676633818,"low":523597.7554815621,"close":523960.489617587},{"time":1788894420,"open":523960.489617587,"high":524316.8224283067,"low":523417.88723344007,"close":523562.92711125733},{"time":1788894480,"open":523562.92711125733,"high":524410.3109150548,"low":523494.4848823236,"close":523755.8216266672},{"time":1788894540,"open":523755.8216266672,"high":524303.4669301999,"low":523549.8677728701,"close":523803.8534447323},{"time":1788894600,"open":523803.84207108855,"high":524370.2330347921,"low":523437.1801794973,"close":523770.905292461},{"time":1788894660,"open":523770.905292461,"high":524470.3992684186,"low":523446.0061947734,"close":523790.23323562235},{"time":1788894720,"open":523790.23323562235,"high":524463.7215195101,"low":523525.3889379228,"close":523865.8546274028},{"time":1788894780,"open":523865.8546274028,"high":524610.6319954958,"low":523402.23575976846,"close":523826.97449924005},{"time":1788894840,"open":523826.97449924005,"high":524530.4990085945,"low":523528.7831100916,"close":523915.25281659316},{"time":1788894900,"open":524075.70033068326,"high":524818.0510250725,"low":523807.8176501245,"close":524206.9921288622},{"time":1788894960,"open":524206.9921288622,"high":524918.247934315,"low":523995.693674139,"close":524359.9803864445},{"time":1788895020,"open":524359.9803864445,"high":524724.5339097793,"low":523639.3021702283,"close":524100.953690098},{"time":1788895080,"open":524100.953690098,"high":524550.8592670921,"low":523595.0574768317,"close":523912.03820156405},{"time":1788895140,"open":523912.03820156405,"high":524477.3815336474,"low":523622.44001694786,"close":523994.91580282286},{"time":1788895200,"open":523994.91784957505,"high":524363.827084699,"low":523525.9716674758,"close":523796.9034318613},{"time":1788895260,"open":523796.9034318613,"high":524263.6301750649,"low":523582.13213081646,"close":523691.3240364973},{"time":1788895320,"open":523691.3240364973,"high":524363.827084699,"low":523028.2898375683,"close":523516.33878885553},{"time":1788895380,"open":523516.33878885553,"high":524397.2260545769,"low":523449.1623114349,"close":523762.6513932638},{"time":1788895440,"open":523762.6513932638,"high":524236.91099916253,"low":523534.0280428051,"close":523819.0407420291},{"time":1788895500,"open":523835.9259395408,"high":524106.84946209274,"low":523082.52459869103,"close":523360.91310684977},{"time":1788895560,"open":523360.91310684977,"high":524106.84946209274,"low":523259.82428318664,"close":523454.8692008141},{"time":1788895620,"open":523454.8692008141,"high":524380.7298432848,"low":523390.59104151354,"close":523766.4476591634},{"time":1788895680,"open":523766.4476591634,"high":524581.1301222058,"low":523674.167740745,"close":523915.1671101417},{"time":1788895740,"open":523915.1671101417,"high":524714.7303081531,"low":523741.757165167,"close":524017.39766203915},{"time":1788895800,"open":524017.3926730985,"high":524581.1251278981,"low":523660.6212609476,"close":523974.6634654835},{"time":1788895860,"open":523974.6634654835,"high":524921.8055988202,"low":523804.85065459524,"close":524153.7088600467},{"time":1788895920,"open":524153.7088600467,"high":524721.4053218071,"low":523856.5212074833,"close":524091.6199644833},{"time":1788895980,"open":524091.6199644833,"high":524480.9249893915,"low":523335.37466210587,"close":523715.20603071054},{"time":1788896040,"open":523715.20603071054,"high":524494.285007859,"low":523183.257369328,"close":523477.59644391696},{"time":1788896100,"open":523494.7509900183,"high":524424.629905384,"low":523494.7509900183,"close":523857.9791982798},{"time":1788896160,"open":523857.9791982798,"high":524478.0717305043,"low":523631.8857150729,"close":523810.8712400943},{"time":1788896220,"open":523810.8712400943,"high":524571.5949244648,"low":523597.26028663054,"close":523817.47866740526},{"time":1788896280,"open":523817.47866740526,"high":524671.7983465653,"low":523817.47866740526,"close":524119.1808718768},{"time":1788896340,"open":524119.1808718768,"high":524645.0774340052,"low":523839.0414645729,"close":523967.7422707275},{"time":1788896400,"open":523967.7191398034,"high":524878.8622477592,"low":523895.864458311,"close":524237.9128710419},{"time":1788896460,"open":524237.9128710419,"high":524518.129944122,"low":523676.0872242431,"close":523927.92367107613},{"time":1788896520,"open":523927.92367107613,"high":524337.7637923035,"low":523843.74525987345,"close":523974.16350391426},{"time":1788896580,"open":523974.16350391426,"high":524357.8044758389,"low":523676.4880379138,"close":523904.00640276837},{"time":1788896640,"open":523904.00640276837,"high":524391.2056150646,"low":523526.4752721529,"close":523713.4092832703},{"time":1788896700,"open":523795.1986521656,"high":524219.2125345996,"low":523481.77687919314,"close":523661.9970404875},{"time":1788896760,"open":523661.9970404875,"high":524312.7503301348,"low":523491.6082712884,"close":523623.272356934},{"time":1788896820,"open":523623.272356934,"high":524098.9496546258,"low":523449.9770133639,"close":523566.61378056725},{"time":1788896880,"open":523566.61378056725,"high":524312.7503301348,"low":523205.5900317038,"close":523475.0748334085},{"time":1788896940,"open":523475.0748334085,"high":524319.4316012444,"low":523475.0748334085,"close":523684.0287965211},{"time":1788897000,"open":523684.0109406938,"high":524339.4575363976,"low":523185.51371174667,"close":523506.5190773483},{"time":1788897060,"open":523506.5190773483,"high":523938.58128348686,"low":523128.9091362318,"close":523276.44587322546},{"time":1788897120,"open":523276.44587322546,"high":524032.1190758327,"low":523228.8992160917,"close":523413.14032323903},{"time":1788897180,"open":523413.14032323903,"high":524139.01940994227,"low":523248.94822563697,"close":523423.49585360097},{"time":1788897240,"open":523423.49585360097,"high":524052.16288847825,"low":523233.32267704053,"close":523389.0577178214},{"time":1788897300,"open":523354.2233716804,"high":523977.1994518904,"low":523108.72426888207,"close":523310.5270158166},{"time":1788897360,"open":523310.5270158166,"high":523930.4336684381,"low":523131.9682209913,"close":523275.63263249793},{"time":1788897420,"open":523275.63263249793,"high":523890.3487111933,"low":523246.5214089682,"close":523365.80843266903},{"time":1788897480,"open":523365.80843266903,"high":524064.05019258754,"low":523175.2892599071,"close":523374.937196105},{"time":1788897540,"open":523374.937196105,"high":524484.9422436581,"low":523277.41563570854,"close":523609.58725376346},{"time":1788897600,"open":523609.5651488833,"high":524631.8982721833,"low":523609.5651488833,"close":523962.75178717397},{"time":1788897660,"open":523962.75178717397,"high":524705.3873573629,"low":523925.260200115,"close":524092.4408706868},{"time":1788897720,"open":524092.4408706868,"high":524712.0681832883,"low":523963.6026699663,"close":524056.4137366412},{"time":1788897780,"open":524056.4137366412,"high":524845.684701797,"low":524045.3889197321,"close":524215.43038667325},{"time":1788897840,"open":524215.43038667325,"high":524545.0475351526,"low":523691.77244795667,"close":523982.76841930434},{"time":1788897900,"open":524227.9378883558,"high":525004.3665518232,"low":524227.9378883558,"close":524412.7366353292},{"time":1788897960,"open":524412.7366353292,"high":525231.6209149786,"low":524350.0928519832,"close":524672.0955052915},{"time":1788898020,"open":524672.0955052915,"high":525305.1443854112,"low":524508.0569730698,"close":524632.3382093556},{"time":1788898080,"open":524632.3382093556,"high":525285.0925298387,"low":524632.3382093556,"close":524709.7341942197},{"time":1788898140,"open":524709.7341942197,"high":525271.7246261236,"low":524621.9106584281,"close":524743.3454292455},{"time":1788898200,"open":524743.3463908519,"high":525525.7157597492,"low":524625.4437401808,"close":524774.5671180403},{"time":1788898260,"open":524774.5671180403,"high":525946.804727544,"low":524774.5671180403,"close":525263.2190560689},{"time":1788898320,"open":525263.2190560689,"high":525826.4935938882,"low":524788.9188334801,"close":525173.676993943},{"time":1788898380,"open":525173.676993943,"high":525639.342941535,"low":524940.1573019439,"close":525168.5806239819},{"time":1788898440,"open":525168.5806239819,"high":525799.7577864092,"low":524982.8186349004,"close":525194.6995902264},{"time":1788898500,"open":525344.9434342311,"high":525990.2899048146,"low":524866.4315152408,"close":525150.2732480201},{"time":1788898560,"open":525150.2732480201,"high":525615.8815227387,"low":524735.2519187282,"close":524948.607304872},{"time":1788898620,"open":524948.607304872,"high":525776.342257914,"low":524911.5611048928,"close":525046.6884798348},{"time":1788898680,"open":525046.6884798348,"high":525635.9391146356,"low":524716.3055351634,"close":524891.7422466119},{"time":1788898740,"open":524891.7422466119,"high":525395.2480118725,"low":524743.3293762503,"close":524871.6102474898},{"time":1788898800,"open":524871.6232828392,"high":525575.7793917822,"low":524478.2486592302,"close":524807.477752307},{"time":1788898860,"open":524807.477752307,"high":525308.3448265148,"low":524472.8833264208,"close":524614.0939788608},{"time":1788898920,"open":524614.0939788608,"high":525395.2610602267,"low":524538.1763282641,"close":524708.7140088073},{"time":1788898980,"open":524708.7140088073,"high":525475.4914298069,"low":524649.4358273529,"close":524837.4371687071},{"time":1788899040,"open":524837.4371687071,"high":525308.3448265148,"low":524414.2596634941,"close":524599.9777590293},{"time":1788899100,"open":524488.8555447166,"high":525277.2859388981,"low":524488.8555447166,"close":524596.6317836752},{"time":1788899160,"open":524596.6317836752,"high":525243.8636993306,"low":524594.7979931259,"close":524773.0445051967},{"time":1788899220,"open":524773.0445051967,"high":525417.6593450817,"low":524700.4258259798,"close":524843.2873452079},{"time":1788899280,"open":524843.2873452079,"high":525718.4595011893,"low":524657.2983579591,"close":525006.0591674083},{"time":1788899340,"open":525006.0591674083,"high":525812.0417719784,"low":525006.0591674083,"close":525201.2160811217},{"time":1788899400,"open":525201.219939848,"high":525685.0411239027,"low":524777.2597478966,"close":524990.0458299164},{"time":1788899460,"open":524990.0458299164,"high":525310.7120379963,"low":524519.8593027488,"close":524675.2233398481},{"time":1788899520,"open":524675.2233398481,"high":525317.3964859588,"low":524507.9596974573,"close":524708.1141343644},{"time":1788899580,"open":524708.1141343644,"high":525050.0185674543,"low":524049.5571801776,"close":524370.4182336674},{"time":1788899640,"open":524370.4182336674,"high":524983.1740878281,"low":524168.5427646696,"close":524356.186417688},{"time":1788899700,"open":524208.0680598483,"high":524761.3704632503,"low":523857.29408402526,"close":523999.57337333134},{"time":1788899760,"open":523999.57337333134,"high":524935.1170170732,"low":523980.7214874113,"close":524190.51056373003},{"time":1788899820,"open":524190.51056373003,"high":525222.4670868571,"low":524190.51056373003,"close":524533.2552382374},{"time":1788899880,"open":524533.2552382374,"high":525269.245005194,"low":524316.2842510748,"close":524598.735269883},{"time":1788899940,"open":524598.735269883,"high":525369.4834016302,"low":524530.7373822342,"close":524697.1892079205},{"time":1788900000,"open":524697.2261022468,"high":525135.6307350986,"low":524301.21604718,"close":524572.3073061581},{"time":1788900060,"open":524572.3073061581,"high":525048.7574520786,"low":524225.86319125333,"close":524363.2744246869},{"time":1788900120,"open":524363.2744246869,"high":525128.9481748663,"low":524325.4493911626,"close":524452.4741664857},{"time":1788900180,"open":524452.4741664857,"high":525369.5203432292,"low":524452.4741664857,"close":524778.0325493419},{"time":1788900240,"open":524778.0325493419,"high":525275.964499977,"low":524623.0945316962,"close":524732.016699577},{"time":1788900300,"open":524910.3162107797,"high":525421.0246855025,"low":524660.1007770287,"close":524833.3909537859},{"time":1788900360,"open":524833.3909537859,"high":525461.1336709618,"low":524822.750489272,"close":524918.5348747707},{"time":1788900420,"open":524918.5348747707,"high":525494.5578255112,"low":524834.4293560048,"close":524977.112014294},{"time":1788900480,"open":524977.112014294,"high":525514.6123182408,"low":524837.2709809706,"close":524983.5045867633},{"time":1788900540,"open":524983.5045867633,"high":525300.6977291248,"low":524619.4559974353,"close":524840.3343103833},{"time":1788900600,"open":524840.326316527,"high":525521.2891449227,"low":524652.6719849766,"close":524850.3419213273},{"time":1788900660,"open":524850.3419213273,"high":525461.1256676501,"low":524707.0563519236,"close":524836.2077477706},{"time":1788900720,"open":524836.2077477706,"high":525554.713298963,"low":524820.6897121588,"close":524855.9099838965},{"time":1788900780,"open":524855.9099838965,"high":525588.1374530033,"low":524855.9099838965,"close":525045.0864712956},{"time":1788900840,"open":525045.0864712956,"high":525568.0829605791,"low":524427.048370555,"close":524839.3007904884},{"time":1788900900,"open":524868.0427946066,"high":525249.2346369106,"low":524419.8964918298,"close":524643.4980379868},{"time":1788900960,"open":524643.4980379868,"high":525329.4569996191,"low":524568.047690942,"close":524698.0619364608},{"time":1788901020,"open":524698.0619364608,"high":525356.1977871886,"low":524581.760439023,"close":524779.0425624469},{"time":1788901080,"open":524779.0425624469,"high":525255.919833803,"low":524627.2744544205,"close":524788.610981895},{"time":1788901140,"open":524788.610981895,"high":525209.1234555563,"low":524437.8684502831,"close":524545.9843500614},{"time":1788901200,"open":524545.9980472181,"high":525289.3595348324,"low":524456.6263541311,"close":524695.594991222},{"time":1788901260,"open":524695.594991222,"high":525128.9148052259,"low":524404.4045156168,"close":524527.7475942017},{"time":1788901320,"open":524527.7475942017,"high":525697.1565559158,"low":524510.8443866957,"close":524816.2949246309},{"time":1788901380,"open":524816.2949246309,"high":525737.2677383175,"low":524760.7930771488,"close":525100.0727585743},{"time":1788901440,"open":525100.0727585743,"high":525309.4151260332,"low":524699.4731611484,"close":524841.8203700142},{"time":1788901500,"open":524886.4151204884,"high":525494.450674078,"low":524794.6293836172,"close":524887.8603277277},{"time":1788901560,"open":524887.8603277277,"high":525547.936794835,"low":524845.5877704094,"close":525010.6318732065},{"time":1788901620,"open":525010.6318732065,"high":525654.9090363494,"low":524907.8989079979,"close":525057.7957675766},{"time":1788901680,"open":525057.7957675766,"high":525467.7076136994,"low":524934.5096392861,"close":525068.6734892499},{"time":1788901740,"open":525068.6734892499,"high":525621.4802108762,"low":524963.5950039016,"close":525052.8616731298},{"time":1788901800,"open":525052.8638511783,"high":525674.9685122625,"low":525042.8962775928,"close":525190.5391050611},{"time":1788901860,"open":525190.5391050611,"high":525674.9685122625,"low":525082.6725179078,"close":525201.1875530125},{"time":1788901920,"open":525201.1875530125,"high":525581.3678005491,"low":525087.3257721837,"close":525179.8809194977},{"time":1788901980,"open":525179.8809194977,"high":525701.711572752,"low":525002.5318431577,"close":525127.2465569185},{"time":1788902040,"open":525127.2465569185,"high":525621.4823912834,"low":525002.5682774133,"close":525072.9123647637},{"time":1788902100,"open":525106.2642715139,"high":525848.7686464404,"low":525106.2642715139,"close":525148.1228792854},{"time":1788902160,"open":525148.1228792854,"high":525668.2415220306,"low":525148.1228792854,"close":525288.3471908291},{"time":1788902220,"open":525288.3471908291,"high":525614.752003687,"low":524999.0103888706,"close":525213.2363715617},{"time":1788902280,"open":525213.2363715617,"high":525708.3586607883,"low":524862.0692044001,"close":525111.0944476353},{"time":1788902340,"open":525111.0944476353,"high":525487.7143976208,"low":524952.9098182602,"close":525021.7118905878},{"time":1788902400,"open":525021.7393823578,"high":525661.5828575118,"low":524946.9743544129,"close":525060.1610645533},{"time":1788902460,"open":525060.1610645533,"high":525527.8590546505,"low":524751.8412883313,"close":524963.6088849573},{"time":1788902520,"open":524963.6088849573,"high":525501.1142940783,"low":524714.1226995329,"close":524898.3845852608},{"time":1788902580,"open":524898.3845852608,"high":525741.8171392286,"low":524768.3876018291,"close":525096.2564396394},{"time":1788902640,"open":525096.2564396394,"high":525454.3109630768,"low":524866.8604672042,"close":525038.7505459724},{"time":1788902700,"open":524943.6598622698,"high":525479.4746420215,"low":524810.5684767922,"close":524902.263689699},{"time":1788902760,"open":524902.263689699,"high":525633.2291635182,"low":524902.263689699,"close":525105.2869513084},{"time":1788902820,"open":525105.2869513084,"high":525840.4635185789,"low":525081.5970712128,"close":525217.3147130257},{"time":1788902880,"open":525217.3147130257,"high":525940.7382065115,"low":524891.7511145155,"close":525256.8851063108},{"time":1788902940,"open":525256.8851063108,"high":525626.5441843227,"low":524798.4308991866,"close":524971.5170500911},{"time":1788903000,"open":524971.4878082951,"high":525586.4050331017,"low":524819.0881241005,"close":524964.9658810718},{"time":1788903060,"open":524964.9658810718,"high":525446.0204778156,"low":524855.8393001959,"close":524990.0338613356},{"time":1788903120,"open":524990.0338613356,"high":525439.3354989926,"low":524635.0956950284,"close":524847.4041024736},{"time":1788903180,"open":524847.4041024736,"high":525425.9655413462,"low":524448.0345693836,"close":524646.5883075154},{"time":1788903240,"open":524646.5883075154,"high":525238.7861342983,"low":524646.5883075154,"close":524795.1084812303},{"time":1788903300,"open":524657.0284745123,"high":525294.4027683493,"low":524288.82488809,"close":524597.8378362047},{"time":1788903360,"open":524597.8378362047,"high":525053.8068511027,"low":524345.6705555086,"close":524396.7173238107},{"time":1788903420,"open":524396.7173238107,"high":524966.9249920971,"low":524348.6845513987,"close":524403.556920264},{"time":1788903480,"open":524403.556920264,"high":525240.9370089611,"low":524355.4625504105,"close":524551.0728443468},{"time":1788903540,"open":524551.0728443468,"high":525207.5209093436,"low":524429.1717443315,"close":524580.878619377},{"time":1788903600,"open":524580.8969320453,"high":525093.9245012214,"low":524114.7111990581,"close":524378.6641927315},{"time":1788903660,"open":524378.6641927315,"high":525027.0922996532,"low":524240.31405911146,"close":524388.3412930407},{"time":1788903720,"open":524388.3412930407,"high":525160.7567027897,"low":524329.8635931275,"close":524552.2979542026},{"time":1788903780,"open":524552.2979542026,"high":525501.6009307875,"low":524539.80087016,"close":524763.9018952418},{"time":1788903840,"open":524763.9018952418,"high":525468.1848300034,"low":524507.5461794562,"close":524696.1343403643},{"time":1788903900,"open":524510.7413987304,"high":525028.6464643031,"low":524227.82257793465,"close":524477.2465032435},{"time":1788903960,"open":524477.2465032435,"high":525042.0081818,"low":524402.8857778641,"close":524482.530748596},{"time":1788904020,"open":524482.530748596,"high":525075.4124755423,"low":524367.8405716222,"close":524423.9643203557},{"time":1788904080,"open":524423.9643203557,"high":525075.4124755423,"low":524305.3201093774,"close":524474.8636458203},{"time":1788904140,"open":524474.8636458203,"high":525055.3698992969,"low":524320.8349891114,"close":524412.8772768921},{"time":1788904200,"open":524412.8934490645,"high":524868.3220405575,"low":523852.83147947706,"close":524253.2341691305},{"time":1788904260,"open":524253.2341691305,"high":524454.1087853799,"low":523886.2357742494,"close":523983.3040263359},{"time":1788904320,"open":523983.3040263359,"high":524500.8747980613,"low":523806.37229321117,"close":523927.7052351865},{"time":1788904380,"open":523927.7052351865,"high":524454.1087853799,"low":523668.877297818,"close":523894.77063456224},{"time":1788904440,"open":523894.77063456224,"high":524507.5556570158,"low":523633.7218905069,"close":523762.7224912036},{"time":1788904500,"open":523762.1204756481,"high":524506.9527853453,"low":523762.1204756481,"close":524064.16769143613},{"time":1788904560,"open":524064.16769143613,"high":524560.3995955489,"low":523926.56945526705,"close":524041.9864850447},{"time":1788904620,"open":524041.9864850447,"high":524547.037892998,"low":523873.7598683104,"close":524038.8261807093},{"time":1788904680,"open":524038.8261807093,"high":524613.8464057526,"low":523880.1102444697,"close":524048.23342188133},{"time":1788904740,"open":524048.23342188133,"high":524734.1017287109,"low":523979.33545758144,"close":524144.5781931691},{"time":1788904800,"open":524144.5586111391,"high":525108.2097821049,"low":524144.5586111391,"close":524545.5286511352},{"time":1788904860,"open":524545.5286511352,"high":525368.7629721137,"low":524545.5286511352,"close":524801.1880756303},{"time":1788904920,"open":524801.1880756303,"high":525696.1246723812,"low":524801.1880756303,"close":525049.6586493659},{"time":1788904980,"open":525049.6586493659,"high":526076.9331808556,"low":524915.9526074695,"close":525216.4767180157},{"time":1788905040,"open":525216.4767180157,"high":525535.7842477603,"low":524836.811463573,"close":525026.6408677296},{"time":1788905100,"open":525176.0238991845,"high":525671.9466392817,"low":524976.2053397227,"close":525094.8657199957},{"time":1788905160,"open":525094.8657199957,"high":525498.195090069,"low":524699.8637280891,"close":525006.8541494668},{"time":1788905220,"open":525006.8541494668,"high":525197.4712548931,"low":524585.464926544,"close":524741.7618068339},{"time":1788905280,"open":524741.7618068339,"high":525037.085209466,"low":524252.15810399054,"close":524520.2208040938},{"time":1788905340,"open":524520.2208040938,"high":524930.1611791813,"low":524158.08224464685,"close":524324.7006007441},{"time":1788905400,"open":524324.6999512459,"high":525050.4500628544,"low":524264.4794648994,"close":524444.3451942186},{"time":1788905460,"open":524444.3451942186,"high":524856.6502582034,"low":524209.7685359882,"close":524405.372446216},{"time":1788905520,"open":524405.372446216,"high":524776.4572355892,"low":524279.3423777749,"close":524402.1890987026},{"time":1788905580,"open":524402.1890987026,"high":525037.0845590854,"low":524334.0944726336,"close":524407.0967139928},{"time":1788905640,"open":524407.0967139928,"high":525097.2293260461,"low":524257.7629847894,"close":524412.1616926796},{"time":1788905700,"open":524086.2718621033,"high":524851.0569557615,"low":523982.37158822955,"close":524266.16336150235},{"time":1788905760,"open":524266.16336150235,"high":524597.2701950464,"low":523915.63948608056,"close":524046.3120719496},{"time":1788905820,"open":524046.3120719496,"high":524757.5565702349,"low":523985.6509275805,"close":524120.47554292664},{"time":1788905880,"open":524120.47554292664,"high":524530.4842053845,"low":524014.313307399,"close":524062.11708443676},{"time":1788905940,"open":524062.11708443676,"high":524410.2694239932,"low":523889.98523455684,"close":524014.9992792425},{"time":1788906000,"open":524014.9772240982,"high":524690.7484969865,"low":523898.30964480725,"close":524065.95809639466},{"time":1788906060,"open":524065.95809639466,"high":525131.5360102026,"low":524065.95809639466,"close":524310.2990066757},{"time":1788906120,"open":524310.2990066757,"high":525004.6426351859,"low":524310.2990066757,"close":524498.3507411105},{"time":1788906180,"open":524498.3507411105,"high":525071.4286220367,"low":524274.20269585255,"close":524458.4554094768},{"time":1788906240,"open":524458.4554094768,"high":525004.6426351859,"low":524458.4554094768,"close":524599.8167346485},{"time":1788906300,"open":524616.8703856211,"high":524954.9212882832,"low":524222.19449849764,"close":524409.1395245015},{"time":1788906360,"open":524409.1395245015,"high":524881.454314566,"low":524253.78726135864,"close":524314.3776402056},{"time":1788906420,"open":524314.3776402056,"high":524901.4907619435,"low":524258.15348838136,"close":524337.73234219},{"time":1788906480,"open":524337.73234219,"high":524714.4839197543,"low":524217.21777882957,"close":524337.5910722581},{"time":1788906540,"open":524337.5910722581,"high":524661.0533934145,"low":524170.0321970491,"close":524273.4892794132},{"time":1788906600,"open":524273.48922561813,"high":524614.3016290371,"low":524080.45955409366,"close":524179.6710946524},{"time":1788906660,"open":524179.6710946524,"high":524641.0168922043,"low":524020.1642629487,"close":524118.75365539844},{"time":1788906720,"open":524118.75365539844,"high":524774.59320804,"low":524082.2256614237,"close":524206.2938262649},{"time":1788906780,"open":524206.2938262649,"high":524560.8711027028,"low":524063.0672736013,"close":524133.1735287602},{"time":1788906840,"open":524133.1735287602,"high":524200.8161433676,"low":524018.329735948,"close":524090.53286602686},{"time":1788906900,"open":523639.91174386005,"high":524156.5570891678,"low":523457.6992925622,"close":523580.8502304218},{"time":1788906960,"open":523580.8502304218,"high":524176.57630889677,"low":523451.5210100702,"close":523557.8778530579},{"time":1788907020,"open":523557.8778530579,"high":524296.6916272703,"low":523557.8778530579,"close":523752.12830749666},{"time":1788907080,"open":523752.12830749666,"high":524176.57630889677,"low":523591.48298677313,"close":523718.27096962597},{"time":1788907140,"open":523718.27096962597,"high":524163.2301624108,"low":523562.32198791055,"close":523645.3573244098},{"time":1788907200,"open":523645.3238574877,"high":524310.0042643534,"low":523568.8600524091,"close":523716.60950005276},{"time":1788907260,"open":523716.60950005276,"high":524316.67733717,"low":523548.7148708616,"close":523695.3836015996},{"time":1788907320,"open":523695.3836015996,"high":524416.7734294173,"low":523648.7271259656,"close":523857.6509676583},{"time":1788907380,"open":523857.6509676583,"high":524343.3696284359,"low":523569.87289378117,"close":523709.87650298857},{"time":1788907440,"open":523709.87650298857,"high":523777.1593999568,"low":523580.2654078049,"close":523663.48684334767},{"time":1788907500,"open":523377.8443861711,"high":524004.00085306994,"low":523344.11053369497,"close":523396.9577844989},{"time":1788907560,"open":523396.9577844989,"high":524104.0423459525,"low":523396.9577844989,"close":523544.00457711495},{"time":1788907620,"open":523544.00457711495,"high":524137.38951024663,"low":523506.3137081948,"close":523650.46283667965},{"time":1788907680,"open":523650.46283667965,"high":524210.75327169383,"low":523559.88734557,"close":523673.66683108796},{"time":1788907740,"open":523673.66683108796,"high":524290.7864659999,"low":523493.6558507117,"close":523693.5099246645},{"time":1788907800,"open":523693.50615178904,"high":524270.7743903891,"low":523604.45264745987,"close":523763.0950074552},{"time":1788907860,"open":523763.0950074552,"high":524457.5185090911,"low":523579.3248993221,"close":523753.8808117727},{"time":1788907920,"open":523753.8808117727,"high":524377.4853153616,"low":523680.05894486344,"close":523805.9067566752},{"time":1788907980,"open":523805.9067566752,"high":524237.42722633516,"low":523685.48200241115,"close":523802.62569765607},{"time":1788908040,"open":523802.62569765607,"high":524204.0800622812,"low":523635.1391801155,"close":523749.26743186195},{"time":1788908100,"open":523708.91612925404,"high":524170.3626384442,"low":523571.44495019416,"close":523637.77294153214},{"time":1788908160,"open":523637.77294153214,"high":524250.38966616284,"low":523428.778848251,"close":523640.38478835946},{"time":1788908220,"open":523640.38478835946,"high":524250.38966616284,"low":523545.30232936185,"close":523733.0051289948},{"time":1788908280,"open":523733.0051289948,"high":524377.0991267174,"low":523612.2394565023,"close":523868.22824793804},{"time":1788908340,"open":523868.22824793804,"high":524257.0585851394,"low":523750.4839222251,"close":523867.7219663416},{"time":1788908400,"open":523867.7325715639,"high":524377.1097422517,"low":523742.30620761635,"close":523833.31400681456},{"time":1788908460,"open":523833.31400681456,"high":524403.7854186979,"low":523697.08059281687,"close":523856.6473799007},{"time":1788908520,"open":523856.6473799007,"high":524477.1435289251,"low":523712.41437807743,"close":523863.91097752785},{"time":1788908580,"open":523863.91097752785,"high":524263.7381173551,"low":523503.39274508867,"close":523752.11734439695},{"time":1788908640,"open":523752.11734439695,"high":524083.67730134283,"low":523383.4511135806,"close":523578.3156323071},{"time":1788908700,"open":523662.84381416097,"high":524021.54716362705,"low":523605.272728027,"close":523684.61701299046},{"time":1788908760,"open":523684.61701299046,"high":524021.54716362705,"low":523550.27814605733,"close":523676.65163596225},{"time":1788908820,"open":523676.65163596225,"high":524074.90712973505,"low":523577.15382228023,"close":523724.38499294827},{"time":1788908880,"open":523724.38499294827,"high":524174.9570661876,"low":523592.34986496525,"close":523672.4243463596},{"time":1788908940,"open":523672.4243463596,"high":524275.00700264005,"low":523560.9129925409,"close":523668.3608915063},{"time":1788909000,"open":523668.3647269655,"high":524128.2709346707,"low":523389.2474076024,"close":523600.1982996675},{"time":1788909060,"open":523600.1982996675,"high":523874.8110938013,"low":523172.7755099947,"close":523295.5288723731},{"time":1788909120,"open":523295.5288723731,"high":524214.98088023125,"low":523173.7707429616,"close":523446.0217113165},{"time":1788909180,"open":523446.0217113165,"high":524134.94093048305,"low":523446.0217113165,"close":523543.0318534946},{"time":1788909240,"open":523543.0318534946,"high":523968.19103517424,"low":523412.86262331274,"close":523486.1296965856},{"time":1788909300,"open":523402.7803633661,"high":523884.7649482667,"low":523187.01897584466,"close":523286.49060778436},{"time":1788909360,"open":523286.49060778436,"high":523938.1164188047,"low":523186.85097485216,"close":523280.3919242286},{"time":1788909420,"open":523280.3919242286,"high":524038.1504260635,"low":523205.2614159166,"close":523348.19145890576},{"time":1788909480,"open":523348.19145890576,"high":523838.08241154585,"low":523134.98214795615,"close":523282.60404609493},{"time":1788909540,"open":523282.60404609493,"high":523333.71094694687,"low":523150.37253062706,"close":523187.07316010847},{"time":1788909600,"open":523187.0770633275,"high":523658.0251052125,"low":523047.18783014576,"close":523164.03474245715},{"time":1788909660,"open":523164.03474245715,"high":523698.0387084146,"low":523021.83177515125,"close":523114.72070442105},{"time":1788909720,"open":523114.72070442105,"high":523824.74845188775,"low":523046.14129180036,"close":523195.24652623973},{"time":1788909780,"open":523195.24652623973,"high":523724.71444388264,"low":523121.48028865637,"close":523255.3518836119},{"time":1788909840,"open":523255.3518836119,"high":523704.7076422816,"low":523029.78453127254,"close":523137.3125609558},{"time":1788909900,"open":523285.33125784964,"high":523852.88688035373,"low":523164.7424096904,"close":523243.1333131391},{"time":1788909960,"open":523243.1333131391,"high":523759.4953891043,"low":522995.7882729426,"close":523166.34789633506},{"time":1788910020,"open":523166.34789633506,"high":523712.7996434796,"low":523059.8919863356,"close":523120.04460582236},{"time":1788910080,"open":523120.04460582236,"high":523939.6075507996,"low":523104.3594457128,"close":523237.65785872575},{"time":1788910140,"open":523237.65785872575,"high":523932.93672999606,"low":523237.65785872575,"close":523340.90095549833},{"time":1788910200,"open":523340.9159155879,"high":523879.58513905574,"low":523158.2865550164,"close":523265.41501973855},{"time":1788910260,"open":523265.41501973855,"high":523846.23103408463,"low":523034.0432104784,"close":523274.7872411616},{"time":1788910320,"open":523274.7872411616,"high":523919.610065021,"low":523198.20278154296,"close":523327.2873079953},{"time":1788910380,"open":523327.2873079953,"high":523732.8270771829,"low":523187.41060494864,"close":523282.5541262444},{"time":1788910440,"open":523282.5541262444,"high":523846.23103408463,"low":523209.0313800842,"close":523269.07026913523},{"time":1788910500,"open":522795.26305406465,"high":522941.6896180393,"low":522689.69034397125,"close":522802.4817031685},{"time":1788910560,"open":522802.4817031685,"high":523258.5999417803,"low":522745.66470893135,"close":522798.4821831077},{"time":1788910620,"open":522798.4821831077,"high":523258.5999417803,"low":522739.2900983777,"close":522810.55740082124},{"time":1788910680,"open":522810.55740082124,"high":523251.9351610497,"low":522737.6071519841,"close":522817.87402460596},{"time":1788910740,"open":522817.87402460596,"high":523291.92384543346,"low":522660.69953524106,"close":522746.140307788},{"time":1788910800,"open":522746.16356979974,"high":522915.38700369553,"low":522712.6986034375,"close":522778.2660613213},{"time":1788910860,"open":522778.2660613213,"high":523185.3106352972,"low":522560.31674070994,"close":522732.37782285333},{"time":1788910920,"open":522732.37782285333,"high":523298.6119127596,"low":522663.03252202633,"close":522727.0804032798},{"time":1788910980,"open":522727.0804032798,"high":523285.28235070524,"low":522552.8003094674,"close":522651.36875097663},{"time":1788911040,"open":522651.36875097663,"high":522844.87362042774,"low":522651.36875097663,"close":522723.60364463634},{"time":1788911100,"open":522552.99768192094,"high":522994.56616380543,"low":522395.5563525013,"close":522567.9874686163},{"time":1788911160,"open":522567.9874686163,"high":522921.27750019025,"low":522440.51180008694,"close":522510.4553075673},{"time":1788911220,"open":522510.4553075673,"high":523167.7939141686,"low":522344.09119945735,"close":522482.87594459276},{"time":1788911280,"open":522482.87594459276,"high":523207.76954886783,"low":522482.87594459276,"close":522625.69693274534},{"time":1788911340,"open":522625.69693274534,"high":523041.20440428786,"low":522374.7916956329,"close":522531.07106246887},{"time":1788911400,"open":522531.0754200226,"high":522987.90791938565,"low":522428.4446856182,"close":522499.7640990141},{"time":1788911460,"open":522499.7640990141,"high":523021.22094857943,"low":522345.2947323639,"close":522559.69082877657},{"time":1788911520,"open":522559.69082877657,"high":523167.7982770322,"low":522453.3644785231,"close":522593.2530328309},{"time":1788911580,"open":522593.2530328309,"high":523074.52179528953,"low":522504.4591711652,"close":522635.94645156426},{"time":1788911640,"open":522635.94645156426,"high":522894.63143764297,"low":522366.0645400974,"close":522547.5534011171},{"time":1788911700,"open":522801.21524278825,"high":523241.7835236845,"low":522526.6046764566,"close":522659.29194815207},{"time":1788911760,"open":522659.29194815207,"high":523155.12760254444,"low":522507.9118712705,"close":522726.39781672065},{"time":1788911820,"open":522726.39781672065,"high":523261.78104394756,"low":522579.8044229223,"close":522669.8203731642},{"time":1788911880,"open":522669.8203731642,"high":523475.0879267538,"low":522664.3582839838,"close":522869.69319728075},{"time":1788911940,"open":522869.69319728075,"high":523401.76368578913,"low":522753.3126054759,"close":522843.6756734237},{"time":1788912000,"open":522843.655744114,"high":523568.3897310471,"low":522762.8236324295,"close":522947.6201280484},{"time":1788912060,"open":522947.6201280484,"high":523635.0481293832,"low":522825.507979486,"close":523059.6530780135},{"time":1788912120,"open":523059.6530780135,"high":523848.35500405874,"low":523059.6530780135,"close":523285.9181978599},{"time":1788912180,"open":523285.9181978599,"high":524008.33516006544,"low":523285.9181978599,"close":523451.56675407366},{"time":1788912240,"open":523451.56675407366,"high":524028.3326795663,"low":523379.37202912674,"close":523507.51842517476},{"time":1788912300,"open":523234.8581007024,"high":523908.63556243223,"low":523160.43688967667,"close":523347.49552788463},{"time":1788912360,"open":523347.49552788463,"high":524068.5323953925,"low":523277.27001669904,"close":523456.9089589051},{"time":1788912420,"open":523456.9089589051,"high":524215.1044922728,"low":523456.9089589051,"close":523692.1542482943},{"time":1788912480,"open":523692.1542482943,"high":523769.31991359894,"low":523547.15974335093,"close":523671.77688187966},{"time":1788912540,"open":523671.77688187966,"high":523784.71551688795,"low":523532.2355124444,"close":523677.20026822004},{"time":1788912600,"open":523677.1889377537,"high":524308.3663007102,"low":523548.43641654646,"close":523701.52813959366},{"time":1788912660,"open":523701.52813959366,"high":524841.3557323792,"low":523701.52813959366,"close":524122.97572099353},{"time":1788912720,"open":524122.97572099353,"high":524974.6030902965,"low":524122.97572099353,"close":524346.2938306226},{"time":1788912780,"open":524346.2938306226,"high":524907.9794113379,"low":524195.17848974257,"close":524312.669686939},{"time":1788912840,"open":524312.669686939,"high":524901.3170434419,"low":524278.46193744906,"close":524428.2812550031},{"time":1788912900,"open":524471.6606534732,"high":524904.75805631,"low":523884.4596171045,"close":524184.12546133413},{"time":1788912960,"open":524184.12546133413,"high":524531.6345928529,"low":523814.56778101384,"close":523965.3293247855},{"time":1788913020,"open":523965.3293247855,"high":524631.5783777075,"low":523930.5836274644,"close":524060.9007732744},{"time":1788913080,"open":524060.9007732744,"high":524711.5334055912,"low":524033.7575535843,"close":524171.973562431},{"time":1788913140,"open":524171.973562431,"high":524858.1176233779,"low":524056.4216357512,"close":524174.25693915115},{"time":1788913200,"open":524174.2490189206,"high":525164.6039617372,"low":524138.56659920275,"close":524395.642880853},{"time":1788913260,"open":524395.642880853,"high":524951.3905572691,"low":524109.9883011116,"close":524378.3934506191},{"time":1788913320,"open":524378.3934506191,"high":524644.8962883461,"low":523880.347077652,"close":524056.15329627},{"time":1788913380,"open":524056.15329627,"high":524598.2558561187,"low":523859.93537535315,"close":523991.7771408445},{"time":1788913440,"open":523991.7771408445,"high":524571.6041805602,"low":523910.04425844556,"close":524019.96790675534},{"time":1788913500,"open":524140.7763800368,"high":524532.5929097336,"low":523926.90057673136,"close":524066.33239005384},{"time":1788913560,"open":524066.33239005384,"high":524459.2839050579,"low":523776.09548514034,"close":523933.4298675305},{"time":1788913620,"open":523933.4298675305,"high":524425.9616302053,"low":523674.1079899992,"close":523770.61310207564},{"time":1788913680,"open":523770.61310207564,"high":524465.9483600284,"low":523704.6163201041,"close":523843.2187922818},{"time":1788913740,"open":523843.2187922818,"high":524439.2905401463,"low":523798.1570124074,"close":523885.1083427292},{"time":1788913800,"open":523885.13126388117,"high":524479.3002171176,"low":523599.30875738,"close":523936.8822241318},{"time":1788913860,"open":523936.8822241318,"high":524425.9845750208,"low":523552.5813824683,"close":523788.2282824843},{"time":1788913920,"open":523788.2282824843,"high":524292.6954697787,"low":523521.05913428805,"close":523606.64657131844},{"time":1788913980,"open":523606.64657131844,"high":524392.6622987103,"low":523538.54434064805,"close":523696.12914506596},{"time":1788914040,"open":523696.12914506596,"high":524499.2935829039,"low":523696.12914506596,"close":523853.3607046251},{"time":1788914100,"open":523690.62271973287,"high":524276.39347113465,"low":523511.21065867966,"close":523690.2530821226},{"time":1788914160,"open":523690.2530821226,"high":524056.5347690487,"low":523331.6570905511,"close":523442.3967916466},{"time":1788914220,"open":523442.3967916466,"high":524163.13292763586,"low":523341.097614825,"close":523530.8659106466},{"time":1788914280,"open":523530.8659106466,"high":524283.0558560463,"low":523525.06276592094,"close":523665.2391401149},{"time":1788914340,"open":523665.2391401149,"high":524396.3163995452,"low":523665.2391401149,"close":523863.4484233499},{"time":1788914400,"open":523863.45294327434,"high":524529.5686234508,"low":523732.93043885427,"close":523892.62335846724},{"time":1788914460,"open":523892.62335846724,"high":524203.11175996106,"low":523659.1131093567,"close":523754.70270063274},{"time":1788914520,"open":523754.70270063274,"high":524396.3209240673,"low":523663.19176683587,"close":523838.4368701993},{"time":1788914580,"open":523838.4368701993,"high":524496.2566986049,"low":523707.6188968134,"close":523964.77769857},{"time":1788914640,"open":523964.77769857,"high":524662.8163228343,"low":523943.32364991365,"close":524127.06787936896},{"time":1788914700,"open":524127.0553225862,"high":525002.5853785042,"low":524050.64173330285,"close":524372.8712560724},{"time":1788914760,"open":524372.8712560724,"high":524862.6752975034,"low":524357.7413125667,"close":524473.1504293423},{"time":1788914820,"open":524473.1504293423,"high":525095.8587658381,"low":524356.3874628713,"close":524536.4392378583},{"time":1788914880,"open":524536.4392378583,"high":525175.8073835529,"low":524278.53827013925,"close":524565.6967932713},{"time":1788914940,"open":524565.6967932713,"high":525142.4954595051,"low":524220.1276307895,"close":524465.6010229902},{"time":1788915000,"open":524465.7115812117,"high":525275.8538846972,"low":524465.7115812117,"close":524674.1987166551},{"time":1788915060,"open":524674.1987166551,"high":525089.307070705,"low":524565.4975506364,"close":524670.2066786529},{"time":1788915120,"open":524670.2066786529,"high":525069.319912063,"low":524354.7030981831,"close":524557.2523792818},{"time":1788915180,"open":524557.2523792818,"high":525162.5933190591,"low":524321.4426691803,"close":524515.7737072756},{"time":1788915240,"open":524515.7737072756,"high":525295.8410433392,"low":524515.7737072756,"close":524667.3901067411},{"time":1788915300,"open":524746.3647000849,"high":525401.5637893334,"low":524620.5260776541,"close":524791.3538468509},{"time":1788915360,"open":524791.3538468509,"high":524946.6542183827,"low":524713.2695075813,"close":524820.3329760019},{"time":1788915420,"open":524820.3329760019,"high":525408.2271783908,"low":524715.1729926293,"close":524821.1973266182},{"time":1788915480,"open":524821.1973266182,"high":525474.8610689652,"low":524716.1002517516,"close":524868.6193748458},{"time":1788915540,"open":524868.6193748458,"high":525401.5637893334,"low":524654.6360097833,"close":524850.5392552522},{"time":1788915600,"open":524850.5314437113,"high":525414.8827475079,"low":524509.3434324441,"close":524719.0693407338},{"time":1788915660,"open":524719.0693407338,"high":525214.9810787602,"low":524487.6213910748,"close":524582.9638425319},{"time":1788915720,"open":524582.9638425319,"high":525381.5658027167,"low":524264.8078103405,"close":524646.2893820114},{"time":1788915780,"open":524646.2893820114,"high":525274.9515793845,"low":524632.1702844052,"close":524739.5852934099},{"time":1788915840,"open":524739.5852934099,"high":525155.0105781358,"low":524336.3587819658,"close":524524.4842558509},{"time":1788915900,"open":524592.2017411856,"high":525522.7006809363,"low":524341.8535831487,"close":524636.2018837676},{"time":1788915960,"open":524636.2018837676,"high":525416.0726934286,"low":524636.2018837676,"close":524739.4399335777},{"time":1788916020,"open":524739.4399335777,"high":525256.130712167,"low":524624.5763570585,"close":524775.9958817223},{"time":1788916080,"open":524775.9958817223,"high":525316.1089551401,"low":524655.8213792866,"close":524745.3327006354},{"time":1788916140,"open":524745.3327006354,"high":525529.3649301556,"low":524650.0226302854,"close":524739.5458078447},{"time":1788916200,"open":524739.5135794538,"high":525555.9896484953,"low":524739.5135794538,"close":524958.2474295238},{"time":1788916260,"open":524958.2474295238,"high":525762.581361603,"low":524958.2474295238,"close":525216.0097119255},{"time":1788916320,"open":525216.0097119255,"high":526055.8083092398,"low":525118.0543726174,"close":525366.0957841818},{"time":1788916380,"open":525366.0957841818,"high":525862.545093752,"low":524374.7759810712,"close":524907.4536118403},{"time":1788916440,"open":524907.4536118403,"high":525269.4269496684,"low":524573.6237628944,"close":524669.2715664575},{"time":1788916500,"open":524741.7021659239,"high":525275.2887124973,"low":524455.8382308333,"close":524748.4541998229},{"time":1788916560,"open":524748.4541998229,"high":525161.9808427348,"low":523947.5561500632,"close":524235.8855707308},{"time":1788916620,"open":524235.8855707308,"high":524755.4055453517,"low":524011.2550968672,"close":524218.64742766897},{"time":1788916680,"open":524218.64742766897,"high":524588.7763251128,"low":524057.9114628262,"close":524149.6037241251},{"time":1788916740,"open":524149.6037241251,"high":524702.0841948752,"low":524023.07403522724,"close":524116.02651373163},{"time":1788916800,"open":524116.04718353285,"high":524948.7161434685,"low":524031.46333423123,"close":524220.5720999182},{"time":1788916860,"open":524220.5720999182,"high":524962.0464816133,"low":524046.17454700347,"close":524278.378216933},{"time":1788916920,"open":524278.378216933,"high":524602.1273517029,"low":523961.3704301448,"close":524095.76622873556},{"time":1788916980,"open":524095.76622873556,"high":524862.0689455271,"low":524057.0745095185,"close":524213.2126581101},{"time":1788917040,"open":524213.2126581101,"high":524755.4262403684,"low":524164.9818541277,"close":524248.2118803702},{"time":1788917100,"open":524230.37410708657,"high":524770.8959203315,"low":524120.77201862156,"close":524232.7895203647},{"time":1788917160,"open":524232.7895203647,"high":524664.2568437372,"low":524123.4587911277,"close":524171.9745942344},{"time":1788917220,"open":524171.9745942344,"high":525517.3694564912,"low":524164.3794903851,"close":524594.5842811726},{"time":1788917280,"open":524594.5842811726,"high":525390.7355530355,"low":524594.5842811726,"close":524746.9594379156},{"time":1788917340,"open":524746.9594379156,"high":525324.0861301641,"low":524614.422287862,"close":524757.2333411437},{"time":1788917400,"open":524757.2224855484,"high":525097.4672297675,"low":524372.191787999,"close":524519.7359840865},{"time":1788917460,"open":524519.7359840865,"high":525150.7867669616,"low":524472.4902062063,"close":524614.9653364937},{"time":1788917520,"open":524614.9653364937,"high":525277.4206677976,"low":524491.771091467,"close":524630.9517653097},{"time":1788917580,"open":524630.9517653097,"high":525244.0959570513,"low":524536.3897371002,"close":524682.8620179037},{"time":1788917640,"open":524682.8620179037,"high":525390.7246843351,"low":524651.4478642739,"close":524820.6194543301},{"time":1788917700,"open":524827.2942706071,"high":525457.3919936136,"low":524619.414639169,"close":524898.3099269442},{"time":1788917760,"open":524898.3099269442,"high":525524.0422627723,"low":524743.3652518401,"close":524960.283916803},{"time":1788917820,"open":524960.283916803,"high":526023.9192814628,"low":524895.1696143637,"close":525241.3505021068},{"time":1788917880,"open":525241.3505021068,"high":526117.229658285,"low":525234.1492492722,"close":525502.679903187},{"time":1788917940,"open":525502.679903187,"high":525877.2886893136,"low":525043.2272210612,"close":525266.7690969681},{"time":1788918000,"open":525266.7891487483,"high":526077.2595795091,"low":525228.1559690277,"close":525383.1317879545},{"time":1788918060,"open":525383.1317879545,"high":525823.9885470375,"low":525136.1871993,"close":525286.3764027117},{"time":1788918120,"open":525286.3764027117,"high":525803.9934655266,"low":525098.9119514836,"close":525199.9532050105},{"time":1788918180,"open":525199.9532050105,"high":525937.2940089328,"low":525144.5176170937,"close":525328.1174230082},{"time":1788918240,"open":525328.1174230082,"high":525890.6388187406,"low":525223.1082499414,"close":525335.447452883},{"time":1788918300,"open":525219.5589235058,"high":525914.5625089421,"low":525215.9050761312,"close":525367.7996719995},{"time":1788918360,"open":525367.7996719995,"high":525941.2167364272,"low":525292.3209658283,"close":525404.2581161646},{"time":1788918420,"open":525404.2581161646,"high":526007.85230514,"low":525253.4421175525,"close":525430.9241639047},{"time":1788918480,"open":525430.9241639047,"high":526021.1794188826,"low":525257.558426127,"close":525438.8790518693},{"time":1788918540,"open":525438.8790518693,"high":525927.8896226846,"low":525266.7553377803,"close":525427.6109584778},{"time":1788918600,"open":525427.625684189,"high":526014.5306041712,"low":525259.7499615514,"close":525421.8466431375},{"time":1788918660,"open":525421.8466431375,"high":525954.5585906489,"low":525375.0161427222,"close":525552.6066438879},{"time":1788918720,"open":525552.6066438879,"high":525834.6145636042,"low":525157.5199395602,"close":525312.166944018},{"time":1788918780,"open":525312.166944018,"high":526067.8390606355,"low":525209.2952737737,"close":525409.3101612768},{"time":1788918840,"open":525409.3101612768,"high":526074.5026176935,"low":525368.1655695419,"close":525524.2406779923},{"time":1788918900,"open":525393.7130843792,"high":525857.2336263593,"low":525084.6830376101,"close":525305.5670125318},{"time":1788918960,"open":525305.5670125318,"high":525937.1764502461,"low":525144.6594375642,"close":525314.848137626},{"time":1788919020,"open":525314.848137626,"high":525910.5288422839,"low":525251.9991333616,"close":525390.759534499},{"time":1788919080,"open":525390.759534499,"high":525943.8383522368,"low":525030.3310394096,"close":525255.9227408667},{"time":1788919140,"open":525255.9227408667,"high":525903.8669402932,"low":524860.110704162,"close":525119.2281365455},{"time":1788919200,"open":525119.2180166115,"high":525957.1520201354,"low":525119.2180166115,"close":525417.598918608},{"time":1788919260,"open":525417.598918608,"high":526103.7138611038,"low":525252.1239328658,"close":525495.2198706724},{"time":1788919320,"open":525495.2198706724,"high":526083.7281555171,"low":525246.1157463623,"close":525536.3612264408},{"time":1788919380,"open":525536.3612264408,"high":525923.8425108244,"low":524938.1270851089,"close":525343.7710919582},{"time":1788919440,"open":525343.7710919582,"high":526030.4329406195,"low":525070.4185907318,"close":525254.1466112997},{"time":1788919500,"open":525086.7765512944,"high":525609.7439153482,"low":524864.6720605015,"close":525077.756144871},{"time":1788919560,"open":525077.756144871,"high":525769.5786131418,"low":524989.5577728815,"close":525223.6544508385},{"time":1788919620,"open":525223.6544508385,"high":525829.5166248145,"low":525053.9295460379,"close":525331.1926939804},{"time":1788919680,"open":525331.1926939804,"high":525862.8155201881,"low":525097.5028656569,"close":525356.7520351142},{"time":1788919740,"open":525356.7520351142,"high":525916.093752786,"low":525087.9493815162,"close":525362.1352339404},{"time":1788919800,"open":525362.1423527854,"high":525956.0595541273,"low":525115.6097281706,"close":525442.31831178},{"time":1788919860,"open":525442.31831178,"high":525909.4410999725,"low":524923.1406802963,"close":525378.1425538597},{"time":1788919920,"open":525378.1425538597,"high":525378.1425538597,"low":524733.9425287966,"close":524839.8986856496},{"time":1788919980,"open":524839.8986856496,"high":525176.8653918249,"low":524559.5290826187,"close":524743.5858038864},{"time":1788920040,"open":524743.5858038864,"high":525456.576116754,"low":524547.3830684418,"close":524735.8403036215},{"time":1788920100,"open":524719.368724991,"high":525167.0395394285,"low":524301.5557538205,"close":524424.1405957867},{"time":1788920160,"open":524424.1405957867,"high":524907.3163050223,"low":523917.75336376077,"close":524212.5770892389},{"time":1788920220,"open":524212.5770892389,"high":524707.529201633,"low":523829.7908135737,"close":523991.1245808823},{"time":1788920280,"open":523991.1245808823,"high":525047.1672773949,"low":523844.5420190472,"close":524109.65528921376},{"time":1788920340,"open":524109.65528921376,"high":525000.5502866041,"low":524109.65528921376,"close":524486.4406660927},{"time":1788920400,"open":524486.4406660927,"high":524807.4227533276,"low":523741.4181316245,"close":524140.63886457495},{"time":1788920460,"open":524140.63886457495,"high":524627.6143602772,"low":523728.6495033184,"close":523936.70643017837},{"time":1788920520,"open":523936.70643017837,"high":524860.6993142315,"low":523746.37302133284,"close":524068.7433978073},{"time":1788920580,"open":524068.7433978073,"high":525053.8268475079,"low":523780.6763907585,"close":524439.6305264516},{"time":1788920640,"open":524439.6305264516,"high":525300.2309416882,"low":524439.6305264516,"close":524728.6848905521},{"time":1788920700,"open":524720.6564261621,"high":525238.917986757,"low":523717.8177358993,"close":524587.7005768071},{"time":1788920760,"open":524587.7005768071,"high":525125.7070270155,"low":524415.0542095808,"close":524538.9586517235},{"time":1788920820,"open":524538.9586517235,"high":525272.2153278575,"low":524458.0930630808,"close":524619.4202330619},{"time":1788920880,"open":524619.4202330619,"high":525178.9827727763,"low":524425.9580278618,"close":524586.9198711925},{"time":1788920940,"open":524586.9198711925,"high":525312.172137178,"low":524575.3863829443,"close":524722.0642475905},{"time":1788921000,"open":524722.042772473,"high":525212.2586186962,"low":524472.234355265,"close":524689.5921485206},{"time":1788921060,"open":524689.5921485206,"high":525358.7669135422,"low":524622.8654736821,"close":524857.026842458},{"time":1788921120,"open":524857.026842458,"high":525325.4695738044,"low":524481.9379456355,"close":524741.558241439},{"time":1788921180,"open":524741.558241439,"high":525405.3831891749,"low":524457.4639626811,"close":524765.3024769049},{"time":1788921240,"open":524765.3024769049,"high":525085.728727693,"low":524367.0313518385,"close":524531.6747128419},{"time":1788921300,"open":524482.5992352751,"high":524923.401049494,"low":524160.54849563056,"close":524323.3399542392},{"time":1788921360,"open":524323.3399542392,"high":524850.1537557702,"low":524230.368207423,"close":524362.8788579064},{"time":1788921420,"open":524362.8788579064,"high":524916.7422046101,"low":524156.989431663,"close":524342.0019108615},{"time":1788921480,"open":524342.0019108615,"high":524956.695273914,"low":524203.8883254248,"close":524375.3990108819},{"time":1788921540,"open":524375.3990108819,"high":524843.4949108863,"low":524147.21433700447,"close":524289.794655422},{"time":1788921600,"open":524289.7960635369,"high":524876.7905449977,"low":524141.05690998473,"close":524281.3428494014},{"time":1788921660,"open":524281.3428494014,"high":524796.8844061752,"low":524159.7383404917,"close":524317.8536098045},{"time":1788921720,"open":524317.8536098045,"high":524943.3789940163,"low":524166.5936187453,"close":524396.240865418},{"time":1788921780,"open":524396.240865418,"high":525023.2851328388,"low":524205.63825710403,"close":524425.9456981322},{"time":1788921840,"open":524425.9456981322,"high":525083.2147369556,"low":524279.9775587956,"close":524428.1797282563},{"time":1788921900,"open":524463.402243896,"high":525118.4812471437,"low":524240.7495634426,"close":524511.1747765836},{"time":1788921960,"open":524511.1747765836,"high":524925.3617752502,"low":524262.97836234013,"close":524453.297859139},{"time":1788922020,"open":524453.297859139,"high":525171.7555842177,"low":524225.45416747866,"close":524460.0921084045},{"time":1788922080,"open":524460.0921084045,"high":525111.8219550095,"low":524376.1005202141,"close":524496.7336122122},{"time":1788922140,"open":524496.7336122122,"high":525065.2069100696,"low":524332.4418356101,"close":524451.6336806765},{"time":1788922200,"open":524451.636465143,"high":524958.6610230799,"low":524341.2829838472,"close":524465.0528450285},{"time":1788922260,"open":524465.0528450285,"high":524865.4309327053,"low":524298.5316151411,"close":524365.4858945363},{"time":1788922320,"open":524365.4858945363,"high":525051.8911134546,"low":524287.0396182094,"close":524429.1090840069},{"time":1788922380,"open":524429.1090840069,"high":525198.3955411861,"low":524380.7268714306,"close":524516.651631972},{"time":1788922440,"open":524516.651631972,"high":525011.9353604368,"low":524345.0583381394,"close":524440.9293981344},{"time":1788922500,"open":524440.9225425163,"high":524892.0612398682,"low":524092.04882352095,"close":524303.0452822156},{"time":1788922560,"open":524303.0452822156,"high":524725.5789378041,"low":524152.83170086966,"close":524249.41953010665},{"time":1788922620,"open":524249.41953010665,"high":524765.5346902994,"low":524124.5887585277,"close":524223.17670602415},{"time":1788922680,"open":524223.17670602415,"high":524785.5125665471,"low":524043.6662352955,"close":524266.21967601834},{"time":1788922740,"open":524266.21967601834,"high":524798.8311507122,"low":523995.59160853917,"close":524182.51274652884},{"time":1788922800,"open":524182.52110287966,"high":524639.0165043588,"low":523899.2520172862,"close":524041.45229394094},{"time":1788922860,"open":524041.45229394094,"high":524439.2377386971,"low":523697.0860003148,"close":523789.3537810228},{"time":1788922920,"open":523789.3537810228,"high":524332.6890636774,"low":523687.21083179314,"close":523746.72364922724},{"time":1788922980,"open":523746.72364922724,"high":524266.0961417902,"low":523651.0189220433,"close":523806.34682445554},{"time":1788923040,"open":523806.34682445554,"high":524499.1713683956,"low":523670.5684655175,"close":523842.68327560695},{"time":1788923100,"open":524014.9640546992,"high":524625.0376765131,"low":523835.9867162862,"close":524004.0782982319},{"time":1788923160,"open":524004.0782982319,"high":524751.6058400056,"low":523917.099467406,"close":524164.06337313756},{"time":1788923220,"open":524164.06337313756,"high":524571.7458182004,"low":523792.94754044624,"close":523978.7050179031},{"time":1788923280,"open":523978.7050179031,"high":524358.5783849498,"low":523589.5443374273,"close":523922.33682486747},{"time":1788923340,"open":523922.33682486747,"high":524378.5628318171,"low":523518.89560535183,"close":523802.62350461294},{"time":1788923400,"open":523802.61790917173,"high":524411.8646413131,"low":523388.49866299704,"close":523694.5395565394},{"time":1788923460,"open":523694.5395565394,"high":524391.8801946593,"low":523300.2871667476,"close":523603.6737631167},{"time":1788923520,"open":523603.6737631167,"high":524338.588336916,"low":523320.21592514246,"close":523666.8132394112},{"time":1788923580,"open":523666.8132394112,"high":524065.4675659812,"low":523359.5427554299,"close":523495.03455873794},{"time":1788923640,"open":523495.03455873794,"high":524032.1601548916,"low":523354.97227698244,"close":523520.95965171343},{"time":1788923700,"open":523332.95351669,"high":523804.01589850587,"low":523087.0766308657,"close":523245.75902255956},{"time":1788923760,"open":523245.75902255956,"high":523750.743178862,"low":523040.3519159232,"close":523195.0297067238},{"time":1788923820,"open":523195.0297067238,"high":523804.01589850587,"low":522947.70633450145,"close":523132.0696478977},{"time":1788923880,"open":523132.0696478977,"high":523983.811327304,"low":523034.91509697697,"close":523256.02693266276},{"time":1788923940,"open":523256.02693266276,"high":523830.6522583278,"low":523013.3036275442,"close":523204.8540907221},{"time":1788924000,"open":523204.8377082968,"high":523923.8631127654,"low":523024.1995946708,"close":523242.0787234825},{"time":1788924060,"open":523242.0787234825,"high":523837.2949460547,"low":523028.54580591794,"close":523153.2738621637},{"time":1788924120,"open":523153.2738621637,"high":523737.40859985,"low":522893.100454017,"close":523077.2615141869},{"time":1788924180,"open":523077.2615141869,"high":523710.77224086213,"low":522966.0473647055,"close":523076.0827075091},{"time":1788924240,"open":523076.0827075091,"high":523817.31767681375,"low":522986.51674409665,"close":523125.90502284165},{"time":1788924300,"open":523138.0938492371,"high":523796.2263885961,"low":523034.15162825806,"close":523170.01034633507},{"time":1788924360,"open":523170.01034633507,"high":523683.0192252336,"low":522840.1553651162,"close":523064.5377133816},{"time":1788924420,"open":523064.5377133816,"high":523596.4490414858,"low":522796.08905243635,"close":522958.56518796115},{"time":1788924480,"open":522958.56518796115,"high":523676.35998032993,"low":522806.46650122444,"close":523015.6572061799},{"time":1788924540,"open":523015.6572061799,"high":523643.06375581154,"low":522918.3812802087,"close":523087.3944479203},{"time":1788924600,"open":523087.4054201398,"high":523796.237375684,"low":522905.2969813327,"close":523153.3858665865},{"time":1788924660,"open":523153.3858665865,"high":523809.55586577073,"low":523012.40374086273,"close":523126.96415814664},{"time":1788924720,"open":523126.96415814664,"high":523776.2596405539,"low":523009.57990850444,"close":523186.63985390344},{"time":1788924780,"open":523186.63985390344,"high":523809.55586577073,"low":523076.6120482118,"close":523303.8375000333},{"time":1788924840,"open":523303.8375000333,"high":523789.5781306407,"low":523109.86935617204,"close":523278.29238029313},{"time":1788924900,"open":523215.1047843305,"high":523719.67035430414,"low":522708.3244141837,"close":523007.8651044282},{"time":1788924960,"open":523007.8651044282,"high":523746.30411797354,"low":522713.7203232885,"close":523164.40163993574},{"time":1788925020,"open":523164.40163993574,"high":523759.62099980825,"low":522712.1258833279,"close":523093.3835349438},{"time":1788925080,"open":523093.3835349438,"high":523732.98723613884,"low":522728.5968543005,"close":523138.08978163515},{"time":1788925140,"open":523138.08978163515,"high":523766.2794407256,"low":522700.71030962636,"close":523057.0917812312},{"time":1788925200,"open":523057.10046282917,"high":523819.55566231743,"low":522731.5675728432,"close":523078.04756429984},{"time":1788925260,"open":523078.04756429984,"high":524105.86862651573,"low":523078.04756429984,"close":523403.9379773103},{"time":1788925320,"open":523403.9379773103,"high":524192.428359878,"low":523403.9379773103,"close":523626.2012748453},{"time":1788925380,"open":523626.2012748453,"high":524099.2101854879,"low":523382.86609413987,"close":523543.91124118055},{"time":1788925440,"open":523543.91124118055,"high":524025.9673341813,"low":523317.2115127248,"close":523445.1210350245},{"time":1788925500,"open":523636.3762680519,"high":524310.6870298013,"low":523508.84479458944,"close":523684.5173656135},{"time":1788925560,"open":523684.5173656135,"high":524177.46955231176,"low":523454.886182022,"close":523647.52375929663},{"time":1788925620,"open":523647.52375929663,"high":524463.8871289145,"low":523545.9636474349,"close":523825.8677647993},{"time":1788925680,"open":523825.8677647993,"high":524164.14780456276,"low":523551.0529079348,"close":523746.0879064654},{"time":1788925740,"open":523746.0879064654,"high":524270.7217865545,"low":523416.80134056165,"close":523590.68561966676},{"time":1788925800,"open":523590.68024602433,"high":524197.4467940655,"low":523421.4706012368,"close":523604.5935753523},{"time":1788925860,"open":523604.5935753523,"high":524070.8901917492,"low":523312.7606602798,"close":523448.66731438687},{"time":1788925920,"open":523448.66731438687,"high":524144.1598036165,"low":523287.9262449174,"close":523478.1299340065},{"time":1788925980,"open":523478.1299340065,"high":524257.3946583206,"low":523457.8433335781,"close":523654.78210890735},{"time":1788926040,"open":523654.78210890735,"high":524324.0033963817,"low":523512.7246118453,"close":523747.15779535903},{"time":1788926100,"open":523709.1955720315,"high":524152.79154189344,"low":523442.4285924792,"close":523631.37799633533},{"time":1788926160,"open":523631.37799633533,"high":524072.8668497387,"low":523321.76526712906,"close":523545.84677323507},{"time":1788926220,"open":523545.84677323507,"high":524279.33897113847,"low":523345.8573660156,"close":523598.8644878361},{"time":1788926280,"open":523598.8644878361,"high":524379.2448363319,"low":523493.3694652467,"close":523700.750723596},{"time":1788926340,"open":523700.750723596,"high":524212.73506100953,"low":523400.3501775939,"close":523606.38007485174},{"time":1788926400,"open":523606.3815153385,"high":525078.5873372229,"low":523569.49000239884,"close":524104.73086353025},{"time":1788926460,"open":524104.73086353025,"high":525651.3809659078,"low":524104.73086353025,"close":524765.5835752524},{"time":1788926520,"open":524765.5835752524,"high":525711.3244851888,"low":524765.5835752524,"close":525088.5893541705},{"time":1788926580,"open":525088.5893541705,"high":525917.7966071566,"low":524953.7290875153,"close":525300.4340358338},{"time":1788926640,"open":525300.4340358338,"high":526217.5142035615,"low":525093.209731955,"close":525539.7911763632},{"time":1788926700,"open":525494.566435487,"high":526158.9115062283,"low":525256.1750966947,"close":525513.1669957736},{"time":1788926760,"open":525513.1669957736,"high":525919.1580625952,"low":524950.5541503179,"close":525214.5629156379},{"time":1788926820,"open":525214.5629156379,"high":525752.6626156279,"low":524671.8383162045,"close":525112.0380357372},{"time":1788926880,"open":525112.0380357372,"high":525339.7539071488,"low":524599.3933795675,"close":524801.7409388034},{"time":1788926940,"open":524801.7409388034,"high":525266.4959104832,"low":524438.936043395,"close":524663.7343670676},{"time":1788927000,"open":524663.7271603968,"high":524993.436166257,"low":524167.7947462984,"close":524389.432236144},{"time":1788927060,"open":524389.432236144,"high":525299.787784469,"low":524204.9162948461,"close":524467.8574611446},{"time":1788927120,"open":524467.8574611446,"high":525452.9635935749,"low":524467.8574611446,"close":524844.5087593921},{"time":1788927180,"open":524844.5087593921,"high":525173.2512465119,"low":524453.8577291367,"close":524737.7308739369},{"time":1788927240,"open":524737.7308739369,"high":525452.9635935749,"low":524533.7684414777,"close":524856.5336616191},{"time":1788927300,"open":524774.351544714,"high":525284.1240126842,"low":524535.4063471231,"close":524783.8612683996},{"time":1788927360,"open":524783.8612683996,"high":525330.7354376278,"low":524368.108079009,"close":524702.2518967513},{"time":1788927420,"open":524702.2518967513,"high":525044.4081129751,"low":524301.9711531778,"close":524531.4971999918},{"time":1788927480,"open":524531.4971999918,"high":525350.7117626035,"low":524305.1274218782,"close":524633.4428028119},{"time":1788927540,"open":524633.4428028119,"high":525257.4889127166,"low":524629.3144020872,"close":524811.7329675786},{"time":1788927600,"open":524811.7370430985,"high":525224.19911648,"low":524443.427118042,"close":524624.6912528174},{"time":1788927660,"open":524624.6912528174,"high":525270.8105417854,"low":524468.6463477102,"close":524687.8915352356},{"time":1788927720,"open":524687.8915352356,"high":525597.0905189234,"low":524653.9812344317,"close":524947.3825314762},{"time":1788927780,"open":524947.3825314762,"high":525650.3607192724,"low":524821.9314203928,"close":525041.5243540772},{"time":1788927840,"open":525041.5243540772,"high":525830.1476454504,"low":524928.949829898,"close":525145.1922644188},{"time":1788927900,"open":525182.2444828866,"high":525873.9074365881,"low":525062.2846334601,"close":525337.9326745316},{"time":1788927960,"open":525337.9326745316,"high":525787.3372533937,"low":524986.901407845,"close":525248.6445966604},{"time":1788928020,"open":525248.6445966604,"high":525674.130090755,"low":524987.818020481,"close":525187.1999335554},{"time":1788928080,"open":525187.1999335554,"high":526047.0478029768,"low":524983.4438345308,"close":525370.3923212823},{"time":1788928140,"open":525370.3923212823,"high":525933.840640338,"low":524957.1585896395,"close":525304.6342244678},{"time":1788928200,"open":525304.6549631178,"high":525680.8100891163,"low":524836.9906976601,"close":525043.6469345893},{"time":1788928260,"open":525043.6469345893,"high":525760.7210306044,"low":524833.2424564918,"close":525165.1826495809},{"time":1788928320,"open":525165.1826495809,"high":525774.0395208524,"low":524938.7509968979,"close":525237.9390861295},{"time":1788928380,"open":525237.9390861295,"high":525747.4025403564,"low":524975.0894508974,"close":525143.8161975467},{"time":1788928440,"open":525143.8161975467,"high":525980.4761196966,"low":525012.9105920881,"close":525359.7405711215},{"time":1788928500,"open":525513.553850496,"high":525907.99051306,"low":525305.7563424753,"close":525528.7481963427},{"time":1788928560,"open":525528.7481963427,"high":526074.5203830152,"low":525240.2377399352,"close":525490.5505029942},{"time":1788928620,"open":525490.5505029942,"high":526107.8263570062,"low":525374.5100618778,"close":525604.7876341265},{"time":1788928680,"open":525604.7876341265,"high":526214.4054737774,"low":525435.9167801773,"close":525675.026201495},{"time":1788928740,"open":525675.026201495,"high":526267.695032163,"low":525479.9972241876,"close":525697.0394062018},{"time":1788928800,"open":525697.0690168703,"high":526141.16196668,"low":525359.7664940541,"close":525606.823990719},{"time":1788928860,"open":525606.823990719,"high":526181.1291377203,"low":525453.2724880017,"close":525655.9862370739},{"time":1788928920,"open":525655.9862370739,"high":526181.1291377203,"low":525418.0921861753,"close":525673.6944463947},{"time":1788928980,"open":525673.6944463947,"high":527806.4607600315,"low":525446.6332003161,"close":526397.2356884991},{"time":1788929040,"open":526397.2356884991,"high":528092.892152488,"low":526397.2356884991,"close":527104.3460322588},{"time":1788929100,"open":526950.0310552717,"high":528123.8405543484,"low":526426.0058682077,"close":526796.8152041932},{"time":1788929160,"open":526796.8152041932,"high":527445.5036357235,"low":526287.0486401626,"close":526692.7731906828},{"time":1788929220,"open":526692.7731906828,"high":527725.1919275321,"low":526479.4534039737,"close":526909.6568179172},{"time":1788929280,"open":526909.6568179172,"high":527638.6217419723,"low":526549.2625865897,"close":526807.5649582115},{"time":1788929340,"open":526807.5649582115,"high":527432.1851456374,"low":526523.0729307185,"close":526807.50304405},{"time":1788929400,"open":526807.5106046252,"high":527485.466676287,"low":526636.3310555473,"close":526886.4865553058},{"time":1788929460,"open":526886.4865553058,"high":527645.2885596141,"low":526653.3433173329,"close":526892.0777095299},{"time":1788929520,"open":526892.0777095299,"high":527665.26629503,"low":526814.3844377733,"close":527072.3473413164},{"time":1788929580,"open":527072.3473413164,"high":527665.26629503,"low":526807.8192076946,"close":527053.2827091464},{"time":1788929640,"open":527053.2827091464,"high":527678.5847853073,"low":526935.8188216496,"close":527151.3149435362},{"time":1788929700,"open":527063.7533074723,"high":527670.8332361026,"low":526732.7288379424,"close":527048.4978205938},{"time":1788929760,"open":527048.4978205938,"high":527704.1239311788,"low":526802.5187602015,"close":527056.2085680575},{"time":1788929820,"open":527056.2085680575,"high":527657.5169580722,"low":526837.2177216288,"close":527117.2984860976},{"time":1788929880,"open":527117.2984860976,"high":527677.4913751179,"low":526834.9000590799,"close":527114.9192316582},{"time":1788929940,"open":527114.9192316582,"high":527517.696038752,"low":526720.6158266664,"close":526958.5283956132},{"time":1788930000,"open":526958.5419256029,"high":527604.2653925193,"low":526410.6741258099,"close":526697.5484815094},{"time":1788930060,"open":526697.5484815094,"high":527264.7002940234,"low":526422.5894117758,"close":526616.7312815348},{"time":1788930120,"open":526616.7312815348,"high":527151.511927858,"low":526061.2307286763,"close":526541.7482987416},{"time":1788930180,"open":526541.7482987416,"high":527051.639840065,"low":526035.797264079,"close":526379.3082056303},{"time":1788930240,"open":526379.3082056303,"high":527457.786330423,"low":526231.7872146071,"close":526545.125993497},{"time":1788930300,"open":526525.096075677,"high":527344.5112920359,"low":526316.8717580572,"close":526675.7095530174},{"time":1788930360,"open":526675.7095530174,"high":527324.5376343095,"low":526247.7155971902,"close":526530.222020971},{"time":1788930420,"open":526530.222020971,"high":527297.9060906743,"low":526299.8700820962,"close":526630.6617882586},{"time":1788930480,"open":526630.6617882586,"high":527331.1955202182,"low":526439.7326993513,"close":526643.8659699509},{"time":1788930540,"open":526643.8659699509,"high":527277.9324329479,"low":526297.0670957093,"close":526613.1132241179},{"time":1788930600,"open":526613.101606222,"high":527198.0261712421,"low":526375.6708588336,"close":526644.4121620649},{"time":1788930660,"open":526644.4121620649,"high":527357.815429528,"low":526236.4967310592,"close":526556.6443455847},{"time":1788930720,"open":526556.6443455847,"high":527384.4469725757,"low":526428.8916372232,"close":526629.5682268947},{"time":1788930780,"open":526629.5682268947,"high":527730.6570321951,"low":526629.5682268947,"close":527071.2574686477},{"time":1788930840,"open":527071.2574686477,"high":528630.4686972768,"low":526892.7791833634,"close":527567.9126403964},{"time":1788930900,"open":527278.3840585959,"high":528365.9773737674,"low":526892.907564101,"close":527364.4205804599},{"time":1788930960,"open":527364.4205804599,"high":528576.6374325843,"low":527362.0253967877,"close":527694.3738130018},{"time":1788931020,"open":527694.3738130018,"high":528598.8754910688,"low":527448.8136777822,"close":527851.2454751275},{"time":1788931080,"open":527851.2454751275,"high":528266.163894924,"low":527076.4443585816,"close":527470.3172691939},{"time":1788931140,"open":527470.3172691939,"high":528286.1265906927,"low":527212.3604484419,"close":527571.1268633638},{"time":1788931200,"open":527571.1480587211,"high":528505.9804090477,"low":527378.3557521935,"close":527627.3443541828},{"time":1788931260,"open":527627.3443541828,"high":528153.0631709708,"low":527026.7988978024,"close":527469.3110640143},{"time":1788931320,"open":527469.3110640143,"high":527727.1923107959,"low":526236.3598967092,"close":526995.6762613205},{"time":1788931380,"open":526995.6762613205,"high":527660.6499888935,"low":526589.2074149023,"close":526887.0141719842},{"time":1788931440,"open":526887.0141719842,"high":527347.9010759526,"low":526547.1843951901,"close":526732.3652118134},{"time":1788931500,"open":526960.4683846955,"high":527769.327109643,"low":526547.3147517401,"close":526870.7181761862},{"time":1788931560,"open":526870.7181761862,"high":527569.6136948258,"low":526488.6623346333,"close":526730.1835884509},{"time":1788931620,"open":526730.1835884509,"high":527489.728328899,"low":526594.893233013,"close":526758.9218289168},{"time":1788931680,"open":526758.9218289168,"high":527383.2145076632,"low":526523.5591353723,"close":526690.213828172},{"time":1788931740,"open":526690.213828172,"high":527263.3864587728,"low":526462.0483244715,"close":526633.2166723902},{"time":1788931800,"open":526633.2280053856,"high":527316.6547170933,"low":526212.0808081395,"close":526568.1366032707},{"time":1788931860,"open":526568.1366032707,"high":526963.827676657,"low":525521.8664370454,"close":526013.0393229354},{"time":1788931920,"open":526013.0393229354,"high":526278.1449376957,"low":525428.7574986798,"close":525606.9845218136},{"time":1788931980,"open":525606.9845218136,"high":526497.8296987221,"low":525365.125743365,"close":525611.748958676},{"time":1788932040,"open":525611.748958676,"high":526624.3148641617,"low":525611.748958676,"close":525900.940889359},{"time":1788932100,"open":525825.3418331025,"high":526502.0187227994,"low":525308.9203274723,"close":525641.7152200601},{"time":1788932160,"open":525641.7152200601,"high":526635.1418628052,"low":525360.4356302476,"close":525764.2639604994},{"time":1788932220,"open":525764.2639604994,"high":526468.737937798,"low":525574.4942646845,"close":525768.2223631014},{"time":1788932280,"open":525768.2223631014,"high":526315.6463267914,"low":525360.8256320969,"close":525602.9815554707},{"time":1788932340,"open":525602.9815554707,"high":526089.3369887816,"low":525237.4860418838,"close":525486.0456808861},{"time":1788932400,"open":525486.047130709,"high":526230.248798478,"low":525198.1093253333,"close":525339.8366680045},{"time":1788932460,"open":525339.8366680045,"high":526022.7768700825,"low":525006.3824176021,"close":525310.1650876465},{"time":1788932520,"open":525310.1650876465,"high":525763.186746355,"low":524903.1368550874,"close":525102.4374984022},{"time":1788932580,"open":525102.4374984022,"high":525869.6852586535,"low":524953.2442835069,"close":525241.9040942778},{"time":1788932640,"open":525241.9040942778,"high":525896.3098867281,"low":524963.2576171168,"close":525223.2082805721},{"time":1788932700,"open":525198.5918511988,"high":525705.265783723,"low":524863.0203351794,"close":525087.8549185933},{"time":1788932760,"open":525087.8549185933,"high":525703.4838783935,"low":524530.1409224776,"close":524719.4189663354},{"time":1788932820,"open":524719.4189663354,"high":525518.9021221973,"low":524562.7310246517,"close":524843.6904841162},{"time":1788932880,"open":524843.6904841162,"high":525465.6553617615,"low":524474.3028930473,"close":524704.1937814228},{"time":1788932940,"open":524704.1937814228,"high":525485.6228969248,"low":524573.1298169412,"close":524851.0999948127},{"time":1788933000,"open":524851.0924570044,"high":525379.1218306612,"low":524458.7151311139,"close":524713.4451692014},{"time":1788933060,"open":524713.4451692014,"high":525458.9919701681,"low":524513.6573091305,"close":524740.3719514994},{"time":1788933120,"open":524740.3719514994,"high":525505.5828848804,"low":524644.2345115256,"close":524845.0240219943},{"time":1788933180,"open":524845.0240219943,"high":525681.1267619503,"low":524739.7387919652,"close":524979.6780600701},{"time":1788933240,"open":524979.6780600701,"high":525831.7192878664,"low":524783.4644942681,"close":525037.3500434667},{"time":1788933300,"open":525062.0553410626,"high":525769.9319081098,"low":524895.704420102,"close":525001.6167717078},{"time":1788933360,"open":525001.6167717078,"high":525976.2728106184,"low":525001.6167717078,"close":525291.0451302497},{"time":1788933420,"open":525291.0451302497,"high":526042.8343920727,"low":525075.2292203197,"close":525377.8504569933},{"time":1788933480,"open":525377.8504569933,"high":525903.0550710185,"low":525050.2116809806,"close":525256.3442357642},{"time":1788933540,"open":525256.3442357642,"high":525869.7742802914,"low":524990.634209046,"close":525224.1561686274},{"time":1788933600,"open":525224.1439401206,"high":526062.7906184765,"low":524999.7148718081,"close":525348.133459061},{"time":1788933660,"open":525348.133459061,"high":525783.2319828769,"low":524900.8127546648,"close":525152.235811943},{"time":1788933720,"open":525152.235811943,"high":525663.4211390485,"low":524849.6750928868,"close":525084.8135380062},{"time":1788933780,"open":525084.8135380062,"high":525650.1088230676,"low":524685.4789224652,"close":524949.8898180797},{"time":1788933840,"open":524949.8898180797,"high":525483.704873306,"low":524622.8843999183,"close":524838.2665966435},{"time":1788933900,"open":524838.1862349246,"high":525836.4007322381,"low":524740.8334709265,"close":525068.1004474366},{"time":1788933960,"open":525068.1004474366,"high":525809.7761043529,"low":524916.4659785106,"close":525102.5010053726},{"time":1788934020,"open":525102.5010053726,"high":526036.0854413769,"low":525036.9377768768,"close":525323.9867624001},{"time":1788934080,"open":525323.9867624001,"high":526180.664379083,"low":525320.9050453055,"close":525503.413267416},{"time":1788934140,"open":525503.413267416,"high":526036.0854413769,"low":525100.4045384058,"close":525372.9831331169},{"time":1788934200,"open":525373.0090359746,"high":526282.3891970085,"low":525102.9978197484,"close":525568.5948865793},{"time":1788934260,"open":525568.5948865793,"high":526781.6009944686,"low":525544.8706881638,"close":525906.3584937166},{"time":1788934320,"open":525906.3584937166,"high":527047.8472864473,"low":525906.3584937166,"close":526347.6246645809},{"time":1788934380,"open":526347.6246645809,"high":526941.3487696558,"low":526000.0205685073,"close":526257.7707001026},{"time":1788934440,"open":526257.7707001026,"high":527240.8758481318,"low":525996.4002608216,"close":526420.2418065245},{"time":1788934500,"open":526407.8613651983,"high":527095.3560918174,"low":526236.466426905,"close":526422.755461609},{"time":1788934560,"open":526422.755461609,"high":527394.8761259643,"low":526295.3586612627,"close":526605.736768709},{"time":1788934620,"open":526605.736768709,"high":527388.2201252056,"low":526416.6954980263,"close":526668.584506386},{"time":1788934680,"open":526668.584506386,"high":527581.3323264292,"low":526556.7133010599,"close":526768.7602429858},{"time":1788934740,"open":526768.7602429858,"high":527421.5001289997,"low":526465.0107854874,"close":526732.3050036102},{"time":1788934800,"open":526732.3094913387,"high":527421.5046226,"low":526622.8012045946,"close":526788.7994122725},{"time":1788934860,"open":526788.7994122725,"high":527388.2246185225,"low":526542.5602666993,"close":526704.7759812801},{"time":1788934920,"open":526704.7759812801,"high":527767.6166650077,"low":526617.0409479087,"close":526906.6935221002},{"time":1788934980,"open":526906.6935221002,"high":528243.9341993717,"low":526906.6935221002,"close":527430.9207067314},{"time":1788935040,"open":527430.9207067314,"high":528093.7607049686,"low":526906.0634133201,"close":527289.9737814778},{"time":1788935100,"open":527376.5946394692,"high":527927.5440246252,"low":526878.0970191414,"close":527140.8219951664},{"time":1788935160,"open":527140.8219951664,"high":527741.1453860783,"low":526916.9964742321,"close":527136.5938459411},{"time":1788935220,"open":527136.5938459411,"high":527554.7467475313,"low":526701.6746855818,"close":526903.1556362484},{"time":1788935280,"open":526903.1556362484,"high":527448.2332397902,"low":526720.0600352548,"close":526920.7116968118},{"time":1788935340,"open":526920.7116968118,"high":527461.5474282579,"low":526740.3898582807,"close":526876.4282869562},{"time":1788935400,"open":526876.3994890095,"high":527834.3158550474,"low":526781.5179118832,"close":527100.137905618},{"time":1788935460,"open":527100.137905618,"high":527727.8023531281,"low":526870.0850411233,"close":527098.6405325974},{"time":1788935520,"open":527098.6405325974,"high":527521.4324431594,"low":526609.9988899301,"close":526883.56173712},{"time":1788935580,"open":526883.56173712,"high":527321.7196270607,"low":526617.9943719319,"close":526739.0286670952},{"time":1788935640,"open":526739.0286670952,"high":527701.1739776483,"low":526632.8310398026,"close":526893.1270561742},{"time":1788935700,"open":526843.6785648257,"high":527897.9390087166,"low":526843.6785648257,"close":527205.2892007496},{"time":1788935760,"open":527205.2892007496,"high":527838.0307867527,"low":526981.7916770586,"close":527180.846417824},{"time":1788935820,"open":527180.846417824,"high":527851.3437249669,"low":527030.8047800122,"close":527223.1917758461},{"time":1788935880,"open":527223.1917758461,"high":527844.6872558597,"low":526966.5999467806,"close":527159.2239419891},{"time":1788935940,"open":527159.2239419891,"high":527724.8708119317,"low":526931.2020580401,"close":527087.324558915},{"time":1788936000,"open":527087.3111778152,"high":527704.8880078323,"low":526823.1715180756,"close":527070.0207049417},{"time":1788936060,"open":527070.0207049417,"high":527571.7586290698,"low":526687.4938354933,"close":526849.2874129668},{"time":1788936120,"open":526849.2874129668,"high":527531.819815441,"low":526812.9306035648,"close":526864.6670759859},{"time":1788936180,"open":526864.6670759859,"high":527498.5374707504,"low":526633.3711784213,"close":526810.5913750577},{"time":1788936240,"open":526810.5913750577,"high":527571.7586290698,"low":526702.986821277,"close":526847.1886341792},{"time":1788936300,"open":526847.2176499374,"high":527664.9782549994,"low":526573.0026467306,"close":526833.2703636369},{"time":1788936360,"open":526833.2703636369,"high":527445.3147679433,"low":526536.7179442017,"close":526722.4859927758},{"time":1788936420,"open":526722.4859927758,"high":527458.6277065529,"low":526586.8694719967,"close":526812.5902446983},{"time":1788936480,"open":526812.5902446983,"high":527471.9406451622,"low":526518.5391044687,"close":526706.6693634277},{"time":1788936540,"open":526706.6693634277,"high":527265.5900967157,"low":526485.9363110695,"close":526597.3878775672},{"time":1788936600,"open":526597.3776142701,"high":527445.3044881201,"low":526507.8527722524,"close":526714.5758490177},{"time":1788936660,"open":526714.5758490177,"high":527325.4880429703,"low":526452.1303119572,"close":526634.5249629855},{"time":1788936720,"open":526634.5249629855,"high":527265.5798203953,"low":526294.3083570631,"close":526523.3949359973},{"time":1788936780,"open":526523.3949359973,"high":527172.3892519454,"low":526426.2642343335,"close":526551.1038416965},{"time":1788936840,"open":526551.1038416965,"high":527139.1069060705,"low":526397.5437177754,"close":526449.1385322392},{"time":1788936900,"open":526424.464741458,"high":527267.492393166,"low":526397.9333172811,"close":526578.5278148316},{"time":1788936960,"open":526578.5278148316,"high":527167.6500352047,"low":526376.584813321,"close":526507.7871161336},{"time":1788937020,"open":526507.7871161336,"high":527294.1170219555,"low":526319.3131822377,"close":526516.617465878},{"time":1788937080,"open":526516.617465878,"high":527453.8647946935,"low":526425.2341575791,"close":526688.149493775},{"time":1788937140,"open":526688.149493775,"high":527447.2086374961,"low":526584.5291779338,"close":526764.8691589279},{"time":1788937200,"open":526764.8391687095,"high":527433.8662947932,"low":526586.1941641639,"close":526739.549558113},{"time":1788937260,"open":526739.549558113,"high":527447.1786084301,"low":526511.0181772554,"close":526729.9476004041},{"time":1788937320,"open":526729.9476004041,"high":527513.7401766147,"low":526592.0448547122,"close":526803.2386899185},{"time":1788937380,"open":526803.2386899185,"high":527487.1155493408,"low":526485.8036800668,"close":526720.2032610856},{"time":1788937440,"open":526720.2032610856,"high":527726.7371948054,"low":526720.2032610856,"close":526885.738309336},{"time":1788937500,"open":526836.3758918565,"high":528116.5611792095,"low":526609.7680279562,"close":527186.2273133115},{"time":1788937560,"open":527186.2273133115,"high":528469.3044399845,"low":527186.2273133115,"close":527559.0723926278},{"time":1788937620,"open":527559.0723926278,"high":528901.9140994255,"low":527498.0241996791,"close":527921.3076576795},{"time":1788937680,"open":527921.3076576795,"high":528429.3712406515,"low":527326.1139144219,"close":527637.1540229504},{"time":1788937740,"open":527637.1540229504,"high":528362.8159084298,"low":527181.8532061698,"close":527515.1205269123},{"time":1788937800,"open":527515.081561387,"high":528482.5764694385,"low":527353.9487940674,"close":527718.3558576256},{"time":1788937860,"open":527718.3558576256,"high":528309.5326184442,"low":527393.8110743022,"close":527665.7071091101},{"time":1788937920,"open":527665.7071091101,"high":528416.0211421329,"low":527384.3011824866,"close":527693.159430039},{"time":1788937980,"open":527693.159430039,"high":528276.2549547914,"low":527036.8533113193,"close":527459.1034802989},{"time":1788938040,"open":527459.1034802989,"high":528256.2883565997,"low":527052.9585782243,"close":527410.4722753107},{"time":1788938100,"open":527410.5053692607,"high":528169.7995726968,"low":526945.8025554161,"close":527164.539194693},{"time":1788938160,"open":527164.539194693,"high":528129.8663738077,"low":526987.3143284942,"close":527507.3889099939},{"time":1788938220,"open":527507.3889099939,"high":528076.6221086223,"low":526977.251600093,"close":527280.1633927606},{"time":1788938280,"open":527280.1633927606,"high":528236.3549041784,"low":527039.7670354575,"close":527401.051237493},{"time":1788938340,"open":527401.051237493,"high":528089.9331749186,"low":526991.4020016439,"close":527314.1796878536},{"time":1788938400,"open":527314.1466418355,"high":528262.9439312934,"low":527267.6196672402,"close":527465.4431110097},{"time":1788938460,"open":527465.4431110097,"high":528242.9773331002,"low":527093.6675435546,"close":527444.1269337866},{"time":1788938520,"open":527444.1269337866,"high":528309.532660411,"low":527242.7672526352,"close":527599.6253884886},{"time":1788938580,"open":527599.6253884886,"high":528409.3656513771,"low":526936.2603713674,"close":527400.2546240699},{"time":1788938640,"open":527400.2546240699,"high":528336.1547913352,"low":527118.3864773848,"close":527454.3036033921},{"time":1788938700,"open":527355.2717042195,"high":528210.3401881666,"low":526983.0141460098,"close":527422.9482827148},{"time":1788938760,"open":527422.9482827148,"high":528010.7116944132,"low":526780.4146167912,"close":527161.4006753342},{"time":1788938820,"open":527161.4006753342,"high":528117.180224415,"low":526965.4803826681,"close":527326.928873956},{"time":1788938880,"open":527326.928873956,"high":528123.8345075401,"low":526868.6432851141,"close":527353.4641304027},{"time":1788938940,"open":527353.4641304027,"high":528050.6373931639,"low":526891.9363439534,"close":527317.3634907778},{"time":1788939000,"open":527317.3376123203,"high":528163.7342862957,"low":527041.522889906,"close":527406.435952094},{"time":1788939060,"open":527406.435952094,"high":528010.6857819291,"low":526881.4408435869,"close":527251.7044424516},{"time":1788939120,"open":527251.7044424516,"high":527950.7972367422,"low":526860.0709406047,"close":527224.4382477337},{"time":1788939180,"open":527224.4382477337,"high":527910.871539951,"low":526662.1101186471,"close":526884.3241140853},{"time":1788939240,"open":526884.3241140853,"high":527757.8230355843,"low":526726.7536972882,"close":527126.2517103793},{"time":1788939300,"open":527101.5728270485,"high":527706.4986984441,"low":526669.9258930779,"close":527012.8780519523},{"time":1788939360,"open":527012.8780519523,"high":527699.8447271844,"low":526657.7077607982,"close":526966.4784766904},{"time":1788939420,"open":526966.4784766904,"high":527673.2288421453,"low":526671.8466820109,"close":526982.9532337454},{"time":1788939480,"open":526982.9532337454,"high":527866.1940086785,"low":526690.6080422595,"close":527117.356239573},{"time":1788939540,"open":527117.356239573,"high":527779.6923823016,"low":526686.7340636706,"close":527023.720331452},{"time":1788939600,"open":527023.7094685881,"high":527699.8338503845,"low":526638.0141029141,"close":526929.1582558453},{"time":1788939660,"open":526929.1582558453,"high":527733.1037059975,"low":526733.837971162,"close":527053.9304449048},{"time":1788939720,"open":527053.9304449048,"high":527806.2973883463,"low":526751.135991762,"close":527102.7524853012},{"time":1788939780,"open":527102.7524853012,"high":527706.487821507,"low":526649.4099175398,"close":526988.7389381196},{"time":1788939840,"open":526988.7389381196,"high":527500.2147167058,"low":526435.56918654,"close":526814.4075841163},{"time":1788939900,"open":526901.0306953137,"high":527606.9157895601,"low":526577.1754769579,"close":526944.9554763836},{"time":1788939960,"open":526944.9554763836,"high":528006.2197029213,"low":526622.136993126,"close":527168.9187138424},{"time":1788940020,"open":527168.9187138424,"high":527859.8082680223,"low":526697.4334659821,"close":527185.9547848634},{"time":1788940080,"open":527185.9547848634,"high":527640.1911156735,"low":526592.6033297768,"close":527001.0022818593},{"time":1788940140,"open":527001.0022818593,"high":527706.7417679004,"low":526381.7836995851,"close":526846.3341865425},{"time":1788940200,"open":526846.3303609983,"high":527793.2537833753,"low":526536.8823158997,"close":527072.5676649223},{"time":1788940260,"open":527072.5676649223,"high":528072.7665206986,"low":526622.1865245197,"close":527124.3132022106},{"time":1788940320,"open":527124.3132022106,"high":527999.5608037806,"low":526703.9061934046,"close":527212.8297822844},{"time":1788940380,"open":527212.8297822844,"high":528119.3519769191,"low":526834.6784349539,"close":527348.6138385172},{"time":1788940440,"open":527348.6138385172,"high":527946.3202823856,"low":526925.3869348222,"close":527322.5529908834},{"time":1788940500,"open":527297.750644385,"high":527854.941075744,"low":526883.3798361007,"close":527273.1982379728},{"time":1788940560,"open":527273.1982379728,"high":527901.5243408413,"low":526653.7423225775,"close":527071.1965479981},{"time":1788940620,"open":527071.1965479981,"high":527901.5243408413,"low":526765.8019423956,"close":527167.6454409319},{"time":1788940680,"open":527167.6454409319,"high":528001.3456231931,"low":526716.3205468325,"close":527244.3220836},{"time":1788940740,"open":527244.3220836,"high":528134.4406663286,"low":526913.7375149874,"close":527389.9057505891},{"time":1788940800,"open":527389.8786895918,"high":528220.9253407274,"low":526791.6464647343,"close":527337.499619204},{"time":1788940860,"open":527337.499619204,"high":528387.2941361103,"low":526860.3559940257,"close":527477.6458224782},{"time":1788940920,"open":527477.6458224782,"high":529079.3883249032,"low":527156.1457672521,"close":528144.6446193132},{"time":1788940980,"open":528144.6446193132,"high":529052.769317642,"low":527615.838284011,"close":528165.8982102053},{"time":1788941040,"open":528165.8982102053,"high":529046.1145658266,"low":527303.025221261,"close":527715.2533611979},{"time":1788941100,"open":527702.9070377444,"high":529067.0100864134,"low":527702.9070377444,"close":528259.3611833437},{"time":1788941160,"open":528259.3611833437,"high":528900.6451833624,"low":527766.8844537551,"close":528196.5699758484},{"time":1788941220,"open":528196.5699758484,"high":528973.8457407049,"low":527891.2514138834,"close":528239.842730795},{"time":1788941280,"open":528239.842730795,"high":529153.5198359998,"low":527872.6941170722,"close":528418.7396849638},{"time":1788941340,"open":528418.7396849638,"high":529572.7593916882,"low":528118.2539280193,"close":528741.1672132271},{"time":1788941400,"open":528741.1729789964,"high":529672.5841094448,"low":528352.7573286684,"close":528884.9758169726},{"time":1788941460,"open":528884.9758169726,"high":529898.8403800613,"low":528433.3185148856,"close":528961.771603856},{"time":1788941520,"open":528961.771603856,"high":529639.3111284717,"low":528402.1720520839,"close":528891.7092884983},{"time":1788941580,"open":528891.7092884983,"high":529552.801377942,"low":528379.0895561333,"close":528862.1049763418},{"time":1788941640,"open":528862.1049763418,"high":529433.0186464391,"low":527816.8935316101,"close":528261.1450188516},{"time":1788941700,"open":528310.7620977468,"high":529402.8831391459,"low":527987.5471104552,"close":528493.7459393464},{"time":1788941760,"open":528493.7459393464,"high":529655.7815458651,"low":528228.2736188106,"close":528833.0013175625},{"time":1788941820,"open":528833.0013175625,"high":529522.677121276,"low":528450.8420083525,"close":528843.3324094058},{"time":1788941880,"open":528843.3324094058,"high":529542.6427849644,"low":528495.6597890091,"close":528902.7467579338},{"time":1788941940,"open":528902.7467579338,"high":529649.1263246356,"low":528506.853516772,"close":528945.2675867542},{"time":1788942000,"open":528945.250287025,"high":529649.1090018859,"low":528467.0849208615,"close":528877.7787539144},{"time":1788942060,"open":528877.7787539144,"high":530381.1833131822,"low":528356.728713651,"close":529176.6545603003},{"time":1788942120,"open":529176.6545603003,"high":530321.2863240761,"low":529004.2642709085,"close":529578.6478946086},{"time":1788942180,"open":529578.6478946086,"high":530114.9744727109,"low":528965.7230938395,"close":529392.989549398},{"time":1788942240,"open":529392.989549398,"high":530068.3879256283,"low":528812.9100094165,"close":529169.4993132923},{"time":1788942300,"open":529144.6212951425,"high":530063.4323721182,"low":528875.4465454126,"close":529376.5555549833},{"time":1788942360,"open":529376.5555549833,"high":530283.0443403327,"low":529077.3097466409,"close":529604.407940953},{"time":1788942420,"open":529604.407940953,"high":530342.9385134821,"low":529244.8513353341,"close":529672.5792251131},{"time":1788942480,"open":529672.5792251131,"high":530921.9155205928,"low":529304.6476110581,"close":530056.3606105933},{"time":1788942540,"open":530056.3606105933,"high":530735.578093017,"low":529228.9270472673,"close":529850.3637609412},{"time":1788942600,"open":529850.3641015989,"high":530669.0293529239,"low":529376.8510491973,"close":529845.8644104913},{"time":1788942660,"open":529845.8644104913,"high":530655.7195366599,"low":529394.8095348243,"close":529875.0436421279},{"time":1788942720,"open":529875.0436421279,"high":530682.3391691878,"low":529472.4377283877,"close":529920.7355826339},{"time":1788942780,"open":529920.7355826339,"high":530895.2962294115,"low":529467.808730922,"close":529932.8941319356},{"time":1788942840,"open":529932.8941319356,"high":530881.9864131475,"low":529855.7553729654,"close":530216.3716523179},{"time":1788942900,"open":530228.8571052243,"high":531007.6236421395,"low":529867.8030905938,"close":530296.1305188908},{"time":1788942960,"open":530296.1305188908,"high":531273.8262357689,"low":529616.2218211457,"close":530277.9529998762},{"time":1788943020,"open":530277.9529998762,"high":530601.6646868547,"low":529055.575850606,"close":529559.2644249842},{"time":1788943080,"open":529559.2644249842,"high":530608.3197516955,"low":529447.4025867988,"close":529888.9285776176},{"time":1788943140,"open":529888.9285776176,"high":530541.7691032882,"low":529376.8571214473,"close":529856.4822999056},{"time":1788943200,"open":529856.5043254272,"high":530754.7532410524,"low":529466.2179658614,"close":529916.3218602439},{"time":1788943260,"open":529916.3218602439,"high":530827.9589573435,"low":529590.6250158743,"close":530019.7094405061},{"time":1788943320,"open":530019.7094405061,"high":530761.4083061698,"low":529562.1781860148,"close":530109.3006029449},{"time":1788943380,"open":530109.3006029449,"high":530874.5444131652,"low":529419.110033759,"close":530106.639270075},{"time":1788943440,"open":530106.639270075,"high":530601.6867433527,"low":529297.4792539199,"close":529829.7048672605},{"time":1788943500,"open":529817.1925029849,"high":530495.9874367546,"low":529294.9877704359,"close":529647.5626743687},{"time":1788943560,"open":529647.5626743687,"high":530728.9092150935,"low":529163.9893547298,"close":529848.6149638483},{"time":1788943620,"open":529848.6149638483,"high":530808.7681105239,"low":529848.6149638483,"close":530102.4581522511},{"time":1788943680,"open":530102.4581522511,"high":530642.3954117105,"low":529484.0285723965,"close":529772.1090198152},{"time":1788943740,"open":529772.1090198152,"high":530575.8463321851,"low":529340.277475382,"close":529749.1099952267},{"time":1788943800,"open":529749.1295831247,"high":530276.3950817147,"low":529206.9777025874,"close":529496.9106170326},{"time":1788943860,"open":529496.9106170326,"high":530649.069940837,"low":529300.1656121252,"close":529733.4863782793},{"time":1788943920,"open":529733.4863782793,"high":530649.069940837,"low":529572.3812062736,"close":529918.7124069763},{"time":1788943980,"open":529918.7124069763,"high":530921.92117698,"low":529519.811446252,"close":530060.3708420905},{"time":1788944040,"open":530060.3708420905,"high":530908.6113605828,"low":529874.6497884733,"close":530280.9834943876},{"time":1788944100,"open":530380.4323949238,"high":530981.5533414141,"low":529812.1200096173,"close":530036.3774772171},{"time":1788944160,"open":530036.3774772171,"high":530781.8686536094,"low":529696.29096233,"close":530094.2588624067},{"time":1788944220,"open":530094.2588624067,"high":530914.9917788126,"low":529772.0605780783,"close":530213.4170001358},{"time":1788944280,"open":530213.4170001358,"high":531154.6134041782,"low":529798.1912813981,"close":530298.1740355634},{"time":1788944340,"open":530298.1740355634,"high":530954.9287163735,"low":529931.1669324143,"close":530344.7714512529},{"time":1788944400,"open":530344.7598174864,"high":531108.0086598478,"low":529681.6015538306,"close":530203.4339826152},{"time":1788944460,"open":530203.4339826152,"high":530695.3269807708,"low":529678.876964713,"close":529892.8361633846},{"time":1788944520,"open":529892.8361633846,"high":530562.2038584879,"low":529557.7919200881,"close":529753.8849208872},{"time":1788944580,"open":529753.8849208872,"high":530721.9516052274,"low":529516.827476529,"close":529945.5987101109},{"time":1788944640,"open":529945.5987101109,"high":530648.7338879718,"low":529615.9674721147,"close":530018.6035928811},{"time":1788944700,"open":530018.5748013939,"high":530582.1435047291,"low":529496.8251864428,"close":529808.4431931067},{"time":1788944760,"open":529808.4431931067,"high":530369.1465206469,"low":529398.7724146772,"close":529729.2331577467},{"time":1788944820,"open":529729.2331577467,"high":530315.8972746263,"low":529224.1459857516,"close":529477.7965848844},{"time":1788944880,"open":529477.7965848844,"high":530189.4303153275,"low":528945.6356231917,"close":529304.7318459509},{"time":1788944940,"open":529304.7318459509,"high":529909.8717737194,"low":528780.0897560854,"close":529192.1342011646},{"time":1788945000,"open":529192.1706098533,"high":529637.0058271578,"low":528653.4555258922,"close":529025.1445273785},{"time":1788945060,"open":529025.1445273785,"high":529710.2235454734,"low":528373.2680090287,"close":528958.8538281391},{"time":1788945120,"open":528958.8538281391,"high":529903.2520755784,"low":528786.4275261369,"close":529166.5038062483},{"time":1788945180,"open":529166.5038062483,"high":530056.3436684203,"low":528933.4510224216,"close":529316.1868112169},{"time":1788945240,"open":529316.1868112169,"high":529956.5013252626,"low":528922.4925874796,"close":529287.5022314518},{"time":1788945300,"open":529275.0750876477,"high":529970.682473748,"low":528764.3545373682,"close":529233.64475964},{"time":1788945360,"open":529233.64475964,"high":529797.6264755526,"low":528781.6728516943,"close":528976.1344780145},{"time":1788945420,"open":528976.1344780145,"high":529777.6584757607,"low":528648.9718819523,"close":529150.695009316},{"time":1788945480,"open":529150.695009316,"high":529671.1624768712,"low":528501.9191195902,"close":528981.2144135631},{"time":1788945540,"open":528981.2144135631,"high":529591.290477704,"low":528619.792016404,"close":528907.0566062528},{"time":1788945600,"open":528907.0472448828,"high":529524.7211060957,"low":528538.8255169148,"close":528897.3331979276},{"time":1788945660,"open":528897.3331979276,"high":529511.4091064702,"low":528499.0723496997,"close":528816.9088844453},{"time":1788945720,"open":528816.9088844453,"high":529498.0971068445,"low":528436.1569335674,"close":528835.960796978},{"time":1788945780,"open":528835.960796978,"high":529424.8811089039,"low":528455.0083967077,"close":528815.5078264329},{"time":1788945840,"open":528815.5078264329,"high":529411.5691092784,"low":528415.9371030603,"close":528720.2526438141},{"time":1788945900,"open":528683.0813104454,"high":529274.5161953496,"low":528262.1312042509,"close":528583.4750755222},{"time":1788945960,"open":528583.4750755222,"high":529361.0381096213,"low":528416.2761844343,"close":528683.2354447719},{"time":1788946020,"open":528683.2354447719,"high":529307.7938546848,"low":528285.3060903569,"close":528617.4896510011},{"time":1788946080,"open":528617.4896510011,"high":529294.4827909507,"low":528237.8248498915,"close":528577.3805718606},{"time":1788946140,"open":528577.3805718606,"high":529181.3387492108,"low":528140.6805948095,"close":528560.3451939971},{"time":1788946200,"open":528560.3611689906,"high":529088.177294018,"low":528067.2668493645,"close":528311.8796681538},{"time":1788946260,"open":528311.8796681538,"high":529234.5989995186,"low":528037.4920406763,"close":528457.3813416061},{"time":1788946320,"open":528457.3813416061,"high":529014.9664412678,"low":527974.3099685882,"close":528259.6446749393},{"time":1788946380,"open":528259.6446749393,"high":529088.177294018,"low":527938.1460417093,"close":528339.0348015327},{"time":1788946440,"open":528339.0348015327,"high":529088.177294018,"low":527984.3162799589,"close":528403.2151122246},{"time":1788946500,"open":528316.4137583686,"high":528908.1012781045,"low":527605.2944829019,"close":528125.0817244682},{"time":1788946560,"open":528125.0817244682,"high":528582.0337790151,"low":527605.9411594803,"close":527938.102486368},{"time":1788946620,"open":527938.102486368,"high":528628.6148503135,"low":527569.5303195702,"close":528040.707469086},{"time":1788946680,"open":528040.707469086,"high":528635.2692890705,"low":527398.6483306045,"close":527898.1313570612},{"time":1788946740,"open":527898.1313570612,"high":528402.363932578,"low":527241.0970931472,"close":527645.8384542802},{"time":1788946800,"open":527645.864013329,"high":528282.609624846,"low":525973.3615627103,"close":527329.9230165167},{"time":1788946860,"open":527329.9230165167,"high":527929.9243536448,"low":525737.8742807602,"close":526466.6486363355},{"time":1788946920,"open":526466.6486363355,"high":527350.9881537486,"low":525683.3464862361,"close":526266.9283152382},{"time":1788946980,"open":526266.9283152382,"high":527370.9514709865,"low":525946.9313629736,"close":526383.1153961009},{"time":1788947040,"open":526383.1153961009,"high":527264.4804457182,"low":525663.5731158184,"close":526197.8546587764},{"time":1788947100,"open":526210.1902685888,"high":527063.8940178265,"low":525629.7110498116,"close":526191.5907361185},{"time":1788947160,"open":526191.5907361185,"high":527123.7853735348,"low":525323.3670147359,"close":525935.8906424815},{"time":1788947220,"open":525935.8906424815,"high":526930.8021162526,"low":525351.824699939,"close":525853.1715092415},{"time":1788947280,"open":525853.1715092415,"high":526724.5096688131,"low":525233.5874387986,"close":525738.4724601728},{"time":1788947340,"open":525738.4724601728,"high":526405.0891050358,"low":525302.412051051,"close":525606.3456667876},{"time":1788947400,"open":525606.3504791504,"high":526551.4950177836,"low":525359.4828246911,"close":525720.1227196155},{"time":1788947460,"open":525720.1227196155,"high":526578.113398342,"low":525320.0543111583,"close":525701.3096348315},{"time":1788947520,"open":525701.3096348315,"high":526584.7679934817,"low":525356.9358879006,"close":525730.577169094},{"time":1788947580,"open":525730.577169094,"high":526391.7847344326,"low":525045.1445869961,"close":525499.6728930156},{"time":1788947640,"open":525499.6728930156,"high":526351.8571635949,"low":525050.5755999981,"close":525517.5983249258},{"time":1788947700,"open":525517.6031637121,"high":525999.1684644152,"low":524636.6493714596,"close":525123.9365100792},{"time":1788947760,"open":525123.9365100792,"high":526238.7338916475,"low":524701.689577534,"close":525264.7299989287},{"time":1788947820,"open":525264.7299989287,"high":525925.9679172054,"low":524866.1848102129,"close":525194.9280725232},{"time":1788947880,"open":525194.9280725232,"high":526012.477654817,"low":524885.0912268187,"close":525220.1878609564},{"time":1788947940,"open":525220.1878609564,"high":526198.8063204421,"low":524972.169859711,"close":525340.9598933728},{"time":1788948000,"open":525340.9404315053,"high":526518.2073846045,"low":525050.7093664805,"close":525583.0490192022},{"time":1788948060,"open":525583.0490192022,"high":526385.1154855171,"low":525137.5967922312,"close":525514.5617509767},{"time":1788948120,"open":525514.5617509767,"high":526571.4441442394,"low":525281.8716955633,"close":525734.1335043502},{"time":1788948180,"open":525734.1335043502,"high":526604.7171190113,"low":525470.17816382,"close":525847.9193272322},{"time":1788948240,"open":525847.9193272322,"high":526611.3717139657,"low":525371.1696956524,"close":525832.9302837083},{"time":1788948300,"open":525906.9714671756,"high":526725.4556995948,"low":525422.772619071,"close":525834.1941231221},{"time":1788948360,"open":525834.1941231221,"high":526645.5893159454,"low":525478.1102659263,"close":525847.6473259195},{"time":1788948420,"open":525847.6473259195,"high":526559.0674003252,"low":525361.5874239407,"close":525772.3466757655},{"time":1788948480,"open":525772.3466757655,"high":526346.0903772602,"low":525059.4542328136,"close":525520.445025372},{"time":1788948540,"open":525520.445025372,"high":526339.4348452894,"low":525164.5252054206,"close":525505.3768782117},{"time":1788948600,"open":525505.3668558205,"high":526505.8131030874,"low":525040.2799541133,"close":525450.7098903729},{"time":1788948660,"open":525450.7098903729,"high":526592.3350170574,"low":525436.181574814,"close":525775.0479691277},{"time":1788948720,"open":525775.0479691277,"high":526485.8465075558,"low":525243.3938788951,"close":525603.6788248954},{"time":1788948780,"open":525603.6788248954,"high":526592.3350170574,"low":525431.4045095791,"close":525797.3710648075},{"time":1788948840,"open":525797.3710648075,"high":526445.9133164927,"low":525322.8454564414,"close":525666.238128635},{"time":1788948900,"open":525641.5254747517,"high":526427.8192274246,"low":525046.4398348121,"close":525568.0908572596},{"time":1788948960,"open":525568.0908572596,"high":526221.507439864,"low":524954.641411423,"close":525302.4927172147},{"time":1788949020,"open":525302.4927172147,"high":526387.8879137032,"low":524988.732603002,"close":525458.3486521214},{"time":1788949080,"open":525458.3486521214,"high":526527.6475117282,"low":525393.8253732866,"close":525716.521386013},{"time":1788949140,"open":525716.521386013,"high":526727.3040803353,"low":525528.5187961742,"close":525863.8787218375},{"time":1788949200,"open":525863.8710515597,"high":527093.3334345708,"low":525786.889379026,"close":526231.5903317911},{"time":1788949260,"open":526231.5903317911,"high":527159.8856231358,"low":526009.2897877911,"close":526365.8566185741},{"time":1788949320,"open":526365.8566185741,"high":527213.1273739878,"low":525868.4747180123,"close":526292.4810662984},{"time":1788949380,"open":526292.4810662984,"high":526900.3320877324,"low":525868.3833280214,"close":526184.1884814871},{"time":1788949440,"open":526184.1884814871,"high":526893.676868876,"low":525853.5979010587,"close":526162.2482268369},{"time":1788949500,"open":526137.60627711,"high":526935.5497355849,"low":525767.4181798274,"close":526115.400519201},{"time":1788949560,"open":526115.400519201,"high":526962.1693642656,"low":525806.8117678664,"close":526167.117682063},{"time":1788949620,"open":526167.117682063,"high":526988.7889929464,"low":525888.5583702389,"close":526191.4822898484},{"time":1788949680,"open":526191.4822898484,"high":527108.5773220098,"low":525930.8116516322,"close":526388.2520621413},{"time":1788949740,"open":526388.2520621413,"high":527035.3733431377,"low":525900.5753350444,"close":526324.2083811768},{"time":1788949800,"open":526324.2083651116,"high":527008.7536983709,"low":525841.5542888705,"close":526161.3946799958},{"time":1788949860,"open":526161.3946799958,"high":527108.5773059207,"low":526017.4317196459,"close":526323.9118668333},{"time":1788949920,"open":526323.9118668333,"high":527055.3380485608,"low":526087.2289582951,"close":526222.4279153456},{"time":1788949980,"open":526222.4279153456,"high":527108.5773059207,"low":526099.132491209,"close":526380.2520041729},{"time":1788950040,"open":526380.2520041729,"high":527268.2950780004,"low":525971.4058081354,"close":526362.6223503746},{"time":1788950100,"open":526337.8732870966,"high":527190.2666767621,"low":526188.8175705286,"close":526513.9240483668},{"time":1788950160,"open":526513.9240483668,"high":527130.3753283982,"low":525833.9453002935,"close":526268.3195244551},{"time":1788950220,"open":526268.3195244551,"high":527090.4477628222,"low":525838.7868019438,"close":526187.7353514917},{"time":1788950280,"open":526187.7353514917,"high":527403.2136931674,"low":526187.7353514917,"close":526620.0185967437},{"time":1788950340,"open":526620.0185967437,"high":527449.7958530061,"low":526253.8724817635,"close":526650.9378035023},{"time":1788950400,"open":526650.9029939364,"high":527283.3961450682,"low":526137.3785511698,"close":526452.2268564133},{"time":1788950460,"open":526452.2268564133,"high":526917.393484813,"low":525821.9453082681,"close":526079.1406039303},{"time":1788950520,"open":526079.1406039303,"high":526917.393484813,"low":525770.9357804792,"close":526044.0953246953},{"time":1788950580,"open":526044.0953246953,"high":526864.1567342305,"low":525799.7628950833,"close":526115.9318875442},{"time":1788950640,"open":526115.9318875442,"high":526944.0118601043,"low":525826.1620353346,"close":526093.0352677802},{"time":1788950700,"open":526093.0513088703,"high":526717.7717302669,"low":525392.1225690035,"close":525832.3966444475},{"time":1788950760,"open":525832.3966444475,"high":526571.3706617008,"low":525481.7821429165,"close":525788.2648405231},{"time":1788950820,"open":525788.2648405231,"high":526504.8247214436,"low":525418.3614207956,"close":525699.9318354159},{"time":1788950880,"open":525699.9318354159,"high":526584.6798497523,"low":525489.7445259608,"close":525792.7255463321},{"time":1788950940,"open":525792.7255463321,"high":526571.3706617008,"low":525471.9831332765,"close":525790.5533194753}]},"pricing":{"CNY":"derived"},"outliers_excluded":11,"wicks_clipped":0}