{"as_of":"2026-09-08T06:18:42.588634+00:00","base":"BTC","window_minutes":360,"series":{"CNY":[{"time":1788826680,"open":527224.959018294,"high":528241.6577510794,"low":526898.193968483,"close":527224.959018294},{"time":1788826740,"open":527224.959018294,"high":527908.3780518081,"low":526735.8420794748,"close":527065.0248334537},{"time":1788826800,"open":527065.0315121522,"high":527715.0825131662,"low":526464.4837537735,"close":526831.6625758352},{"time":1788826860,"open":526831.6625758352,"high":527721.7481072361,"low":526595.9076838504,"close":526797.3941804686},{"time":1788826920,"open":526797.3941804686,"high":527435.1275622308,"low":526247.9020097429,"close":526546.4184124911},{"time":1788826980,"open":526546.4184124911,"high":527248.4909282739,"low":526163.9421720074,"close":526301.1361126354},{"time":1788827040,"open":526301.1361126354,"high":527508.4490969996,"low":526147.0778655403,"close":526351.0652520282},{"time":1788827100,"open":526431.2740357302,"high":527595.5008601628,"low":526431.2740357302,"close":526745.8839313788},{"time":1788827160,"open":526745.8839313788,"high":527688.8333975907,"low":526720.8556635219,"close":526889.9558603653},{"time":1788827220,"open":526889.9558603653,"high":527762.1661055698,"low":526781.8514863036,"close":527004.3485858792},{"time":1788827280,"open":527004.3485858792,"high":527728.8330564884,"low":526616.8908437687,"close":526832.328776197},{"time":1788827340,"open":526832.328776197,"high":527595.5008601628,"low":526410.2552981263,"close":526731.4799410936},{"time":1788827400,"open":526731.485794765,"high":527408.841646506,"low":526407.8190699723,"close":526551.3637526295},{"time":1788827460,"open":526551.3637526295,"high":527462.1745256289,"low":526385.4578798584,"close":526661.310635963},{"time":1788827520,"open":526661.310635963,"high":527908.8373882833,"low":526630.8365615911,"close":526911.6315518658},{"time":1788827580,"open":526911.6315518658,"high":528328.8338113764,"low":526911.6315518658,"close":527268.2502148506},{"time":1788827640,"open":527268.2502148506,"high":528328.8338113764,"low":527268.2502148506,"close":527541.5276106393},{"time":1788827700,"open":527593.0337032315,"high":528567.1000738007,"low":527536.6082477279,"close":527779.2381296945},{"time":1788827760,"open":527779.2381296945,"high":528653.7744639337,"low":527571.170556106,"close":527791.0798287925},{"time":1788827820,"open":527791.0798287925,"high":528853.7922873173,"low":527482.4736302666,"close":527829.0151486397},{"time":1788827880,"open":527829.0151486397,"high":528960.4684597887,"low":527826.2082733882,"close":528056.4236023427},{"time":1788827940,"open":528056.4236023427,"high":528920.464895112,"low":527765.8729895717,"close":528097.0737150175},{"time":1788828000,"open":528097.0781168403,"high":529837.3336780624,"low":527910.3858513599,"close":528198.7256337589},{"time":1788828060,"open":528198.7256337589,"high":529173.8252155291,"low":528027.6499468138,"close":528363.6266983598},{"time":1788828120,"open":528363.6266983598,"high":529027.1454771585,"low":528127.388210197,"close":528326.2732327466},{"time":1788828180,"open":528326.2732327466,"high":528913.8020429629,"low":527819.0308684508,"close":528100.932675812},{"time":1788828240,"open":528100.932675812,"high":528760.4550437572,"low":527777.2294842934,"close":527964.9941088335},{"time":1788828300,"open":527839.8093084882,"high":528675.0757129843,"low":527620.4634497099,"close":527832.6578182249},{"time":1788828360,"open":527832.6578182249,"high":528735.0668327429,"low":527713.2208096919,"close":527919.6209371674},{"time":1788828420,"open":527919.6209371674,"high":528821.7206723943,"low":527821.8608505845,"close":528013.5098514302},{"time":1788828480,"open":528013.5098514302,"high":528935.0372319384,"low":527869.3774020978,"close":528120.0676378512},{"time":1788828540,"open":528120.0676378512,"high":529135.0076311339,"low":528010.0785424747,"close":528180.0059500735},{"time":1788828600,"open":528180.0026828028,"high":528955.030999793,"low":528008.3487134834,"close":528247.1539973036},{"time":1788828660,"open":528247.1539973036,"high":529088.344598432,"low":528049.6495495946,"close":528231.5614478177},{"time":1788828720,"open":528231.5614478177,"high":529095.010278364,"low":528094.5346872741,"close":528312.8916144915},{"time":1788828780,"open":528312.8916144915,"high":529274.9836365265,"low":528131.2909662701,"close":528368.8560516473},{"time":1788828840,"open":528368.8560516473,"high":528988.3593994527,"low":528039.3719888653,"close":528280.0027787803},{"time":1788828900,"open":528350.6989383483,"high":529352.4795196456,"low":528184.2973617062,"close":528409.0697279862},{"time":1788828960,"open":528409.0697279862,"high":529192.4817927241,"low":528250.9618355109,"close":528532.1248837933},{"time":1788829020,"open":528532.1248837933,"high":529319.1466598703,"low":528250.9618355109,"close":528561.7451655742},{"time":1788829080,"open":528561.7451655742,"high":529239.1477964096,"low":528250.9618355109,"close":528568.1174344013},{"time":1788829140,"open":528568.1174344013,"high":529345.8129476906,"low":528250.9618355109,"close":528540.4300832129},{"time":1788829200,"open":528540.4434340909,"high":529392.4923237766,"low":528197.61097747,"close":528436.7045458166},{"time":1788829260,"open":528436.7045458166,"high":529459.1580450112,"low":528410.6746341785,"close":528635.1121134112},{"time":1788829320,"open":528635.1121134112,"high":529392.4923237766,"low":528296.3791618261,"close":528516.7558924016},{"time":1788829380,"open":528516.7558924016,"high":529419.1586122705,"low":528470.3665156098,"close":528594.3355410683},{"time":1788829440,"open":528594.3355410683,"high":529345.8263189124,"low":528394.5477589355,"close":528560.6186318365},{"time":1788829500,"open":528473.480752318,"high":529578.5016988337,"low":528287.9198517571,"close":528619.2422529783},{"time":1788829560,"open":528619.2422529783,"high":529311.8827756237,"low":528160.6946956154,"close":528481.93518427},{"time":1788829620,"open":528481.93518427,"high":529371.872033346,"low":528152.3204257226,"close":528415.0114542275},{"time":1788829680,"open":528415.0114542275,"high":529465.1886564695,"low":528317.5239131199,"close":528598.4554786669},{"time":1788829740,"open":528598.4554786669,"high":529525.1779141916,"low":528381.26026353,"close":528711.4910782375},{"time":1788829800,"open":528711.5016256453,"high":529498.5265849791,"low":528535.5434930606,"close":528716.324910561},{"time":1788829860,"open":528716.324910561,"high":529631.8360492435,"low":528418.1545682449,"close":528703.0987128364},{"time":1788829920,"open":528703.0987128364,"high":529698.4907813757,"low":528530.8998386159,"close":528817.8594840334},{"time":1788829980,"open":528817.8594840334,"high":528817.8594840334,"low":528527.711489403,"close":528588.8573353877},{"time":1788830040,"open":528588.8573353877,"high":529198.5802903842,"low":528318.6189711898,"close":528507.364339474},{"time":1788830100,"open":528317.6102402225,"high":529361.7212615104,"low":528071.9103360438,"close":528390.145277267},{"time":1788830160,"open":528390.145277267,"high":529148.5026996973,"low":527961.0348667991,"close":528405.0175870074},{"time":1788830220,"open":528405.0175870074,"high":528981.9256982807,"low":527929.6869785335,"close":528149.1600348983},{"time":1788830280,"open":528149.1600348983,"high":529035.230338734,"low":528122.9589258422,"close":528262.1538769125},{"time":1788830340,"open":528262.1538769125,"high":529248.4489005471,"low":528138.8298618868,"close":528312.5574693433},{"time":1788830400,"open":528312.5564879107,"high":529348.3941180402,"low":528144.8769759138,"close":528454.55871039},{"time":1788830460,"open":528454.55871039,"high":529388.3725983058,"low":528127.3904681044,"close":528414.208536582},{"time":1788830520,"open":528414.208536582,"high":529768.1681608299,"low":528334.143163168,"close":528712.6377282493},{"time":1788830580,"open":528712.6377282493,"high":530101.3221630441,"low":528543.7605718926,"close":528978.3436933379},{"time":1788830640,"open":528978.3436933379,"high":529721.52660052,"low":528633.2611016157,"close":528950.6737684987},{"time":1788830700,"open":529098.7361146599,"high":529883.1346118904,"low":528734.5496861272,"close":529009.8685462436},{"time":1788830760,"open":529009.8685462436,"high":530136.4025277584,"low":528819.4911512581,"close":529128.0285835137},{"time":1788830820,"open":529128.0285835137,"high":529929.7892279713,"low":528855.6999626702,"close":529171.744629306},{"time":1788830880,"open":529171.744629306,"high":529796.4903248829,"low":528856.7431597818,"close":529008.0264440166},{"time":1788830940,"open":529008.0264440166,"high":529796.4903248829,"low":528818.4587814187,"close":528970.8440656528},{"time":1788831000,"open":528970.8120884845,"high":529696.4841265304,"low":528591.4159644269,"close":528823.9813353451},{"time":1788831060,"open":528823.9813353451,"high":529723.1439055364,"low":528543.9953100068,"close":528726.1185980618},{"time":1788831120,"open":528726.1185980618,"high":529763.1335740454,"low":528726.1185980618,"close":528902.8310983939},{"time":1788831180,"open":528902.8310983939,"high":529663.1594027728,"low":528646.8228092346,"close":528771.4564488016},{"time":1788831240,"open":528771.4564488016,"high":529429.8863364698,"low":527893.9498184836,"close":528459.0385631603},{"time":1788831300,"open":528481.3457657035,"high":529425.5736158732,"low":528400.1604499,"close":528517.5821226871},{"time":1788831360,"open":528517.5821226871,"high":529605.534720324,"low":528443.59275161,"close":528676.2391844564},{"time":1788831420,"open":528676.2391844564,"high":529518.886781144,"low":528396.5254646834,"close":528602.4087927811},{"time":1788831480,"open":528602.4087927811,"high":529558.8781376886,"low":528504.246775645,"close":528708.4495153069},{"time":1788831540,"open":528708.4495153069,"high":529352.2561288747,"low":528370.4395352751,"close":528490.9696608745},{"time":1788831600,"open":528490.9506282908,"high":529398.8936462286,"low":528378.8078840843,"close":528515.1395524612},{"time":1788831660,"open":528515.1395524612,"high":529345.5718394228,"low":528341.0834950818,"close":528430.1226665856},{"time":1788831720,"open":528430.1226665856,"high":529412.2240979301,"low":528399.9988510387,"close":528492.4275950629},{"time":1788831780,"open":528492.4275950629,"high":529338.906613572,"low":528473.2970974656,"close":528563.6020971251},{"time":1788831840,"open":528563.6020971251,"high":529245.5934516618,"low":528394.3883817169,"close":528525.9947229073},{"time":1788831900,"open":528523.6199120256,"high":529589.8055943347,"low":528365.9596160381,"close":528547.9862030824},{"time":1788831960,"open":528547.9862030824,"high":529396.5149131749,"low":528338.4572148588,"close":528545.4363961054},{"time":1788832020,"open":528545.4363961054,"high":529416.5105008811,"low":528286.303824973,"close":528512.1560068779},{"time":1788832080,"open":528512.1560068779,"high":529569.8100066285,"low":528404.1590198044,"close":528639.2977120683},{"time":1788832140,"open":528639.2977120683,"high":529589.8055943347,"low":528403.4787226089,"close":528629.1871747411},{"time":1788832200,"open":528629.1783952403,"high":529636.4531694195,"low":528322.2781489184,"close":528683.1950609058},{"time":1788832260,"open":528683.1950609058,"high":529409.836512513,"low":528307.7221156787,"close":528535.4036748108},{"time":1788832320,"open":528535.4036748108,"high":529589.79679888,"low":528369.499963314,"close":528767.4340559593},{"time":1788832380,"open":528767.4340559593,"high":529616.4575820453,"low":528340.8466586041,"close":528787.9208456207},{"time":1788832440,"open":528787.9208456207,"high":529716.4355189159,"low":528672.8168921439,"close":528882.8966530501},{"time":1788832500,"open":528735.2309030519,"high":529879.2161214247,"low":528618.8044079449,"close":528805.9328479497},{"time":1788832560,"open":528805.9328479497,"high":530175.2194607796,"low":528570.5555745077,"close":528814.4483646965},{"time":1788832620,"open":528814.4483646965,"high":529781.7637574084,"low":528770.0285488346,"close":528941.2491113173},{"time":1788832680,"open":528941.2491113173,"high":530054.9604861751,"low":528827.245404147,"close":529115.9744047691},{"time":1788832740,"open":529115.9744047691,"high":530021.6438119353,"low":528915.6891110396,"close":529157.0332196363},{"time":1788832800,"open":529157.0482892033,"high":530014.9955710872,"low":528825.7978923572,"close":529136.0297304229},{"time":1788832860,"open":529136.0297304229,"high":529861.7388652195,"low":528800.2643504372,"close":528957.7722412292},{"time":1788832920,"open":528957.7722412292,"high":529588.5421286726,"low":528696.7008028359,"close":528826.5138466811},{"time":1788832980,"open":528826.5138466811,"high":529761.7888396536,"low":528698.9546378286,"close":528850.7669071511},{"time":1788833040,"open":528850.7669071511,"high":529568.5521235594,"low":528607.0877397548,"close":528791.7186656643},{"time":1788833100,"open":528695.0425837694,"high":529445.0855502081,"low":528423.9194924862,"close":528590.6880806261},{"time":1788833160,"open":528590.6880806261,"high":529331.829564322,"low":528224.8519123181,"close":528461.3588755344},{"time":1788833220,"open":528461.3588755344,"high":529285.1947466042,"low":528198.8766287849,"close":528327.277769926},{"time":1788833280,"open":528327.277769926,"high":529138.628176634,"low":528227.7727089854,"close":528357.9450951823},{"time":1788833340,"open":528357.9450951823,"high":529231.8978120695,"low":528229.1319053767,"close":528356.9916680488},{"time":1788833400,"open":528357.0100433825,"high":529072.0254086665,"low":528189.6199601428,"close":528296.7054668908},{"time":1788833460,"open":528296.7054668908,"high":529045.3769404723,"low":527843.0127787183,"close":528076.6946730604},{"time":1788833520,"open":528076.6946730604,"high":529065.363291618,"low":527688.0751156326,"close":527923.224182334},{"time":1788833580,"open":527923.224182334,"high":529245.2404519281,"low":527923.224182334,"close":528324.8106345686},{"time":1788833640,"open":528324.8106345686,"high":529191.9435155399,"low":528298.8216164357,"close":528411.9136053869},{"time":1788833700,"open":528401.4451078783,"high":529241.4174302415,"low":528074.2187757889,"close":528303.2227736582},{"time":1788833760,"open":528303.2227736582,"high":529108.1777289675,"low":528263.1514651553,"close":528349.6159585416},{"time":1788833820,"open":528349.6159585416,"high":529108.1777289675,"low":528091.4918081613,"close":528295.4944371275},{"time":1788833880,"open":528295.4944371275,"high":529134.8256692223,"low":527883.3706725779,"close":528088.9038048047},{"time":1788833940,"open":528088.9038048047,"high":528954.9520725025,"low":527893.9814574571,"close":528055.4697406238},{"time":1788834000,"open":528055.4573116938,"high":529201.4330639562,"low":527889.4407691088,"close":528214.84819063},{"time":1788834060,"open":528214.84819063,"high":529308.0248224664,"low":527984.9478540673,"close":528437.7806815271},{"time":1788834120,"open":528437.7806815271,"high":529427.9405507905,"low":528064.0547954298,"close":528548.2187782155},{"time":1788834180,"open":528548.2187782155,"high":530174.0828603626,"low":527951.4661665579,"close":528908.4304556148},{"time":1788834240,"open":528908.4304556148,"high":530260.6886641522,"low":528750.0533493337,"close":529139.1895220657},{"time":1788834300,"open":529215.668207012,"high":530230.7222793679,"low":528812.5101803382,"close":529144.8897578791},{"time":1788834360,"open":529144.8897578791,"high":529790.9677251459,"low":528713.3336305089,"close":528898.1895141009},{"time":1788834420,"open":528898.1895141009,"high":529564.4275002435,"low":528553.5660077796,"close":528770.5551005327},{"time":1788834480,"open":528770.5551005327,"high":529391.1908576712,"low":527877.9953517565,"close":528223.5494883526},{"time":1788834540,"open":528223.5494883526,"high":528858.1550343718,"low":527776.2034343856,"close":527984.9144348244},{"time":1788834600,"open":527984.9412371573,"high":528585.0010077249,"low":527510.8976580328,"close":527821.0839638211},{"time":1788834660,"open":527821.0839638211,"high":528824.867140386,"low":527614.5253439576,"close":527922.3736323594},{"time":1788834720,"open":527922.3736323594,"high":528738.2488147028,"low":527473.1276857927,"close":527742.7828375798},{"time":1788834780,"open":527742.7828375798,"high":528311.8201344163,"low":527487.5720601031,"close":527653.2995380564},{"time":1788834840,"open":527653.2995380564,"high":528465.0679413943,"low":527404.2313301049,"close":527558.6748630423},{"time":1788834900,"open":527597.3051665202,"high":528450.4571270227,"low":527453.640635478,"close":527658.7265012086},{"time":1788834960,"open":527658.7265012086,"high":528250.5540463754,"low":527291.899713011,"close":527527.935650423},{"time":1788835020,"open":527527.935650423,"high":528343.8421506775,"low":527172.2282903901,"close":527368.6699565889},{"time":1788835080,"open":527368.6699565889,"high":528410.4765108932,"low":527211.0598364269,"close":527417.2051651382},{"time":1788835140,"open":527417.2051651382,"high":528283.8712264833,"low":527261.647699596,"close":527501.7889374982},{"time":1788835200,"open":527501.803141169,"high":528150.6167271927,"low":527184.2256634355,"close":527321.4431303372},{"time":1788835260,"open":527321.4431303372,"high":528024.0114393737,"low":527166.5730443028,"close":527318.532461068},{"time":1788835320,"open":527318.532461068,"high":528090.6458013838,"low":526882.898896645,"close":527199.4468244953},{"time":1788835380,"open":527199.4468244953,"high":527924.0598963588,"low":526911.0014681093,"close":527038.7132602658},{"time":1788835440,"open":527038.7132602658,"high":527990.6942583688,"low":526930.0644128544,"close":527144.4503051196},{"time":1788835500,"open":527004.8800906176,"high":528319.2344961133,"low":526742.6968460903,"close":526942.06556457},{"time":1788835560,"open":526942.06556457,"high":527830.9149709415,"low":526686.1807686513,"close":526860.3681028456},{"time":1788835620,"open":526860.3681028456,"high":527844.2383148335,"low":526560.0519216228,"close":526862.8030033157},{"time":1788835680,"open":526862.8030033157,"high":527897.5316904016,"low":526660.7967573913,"close":526853.4620628835},{"time":1788835740,"open":526853.4620628835,"high":527810.9299551034,"low":526737.4112351655,"close":526898.0905337946},{"time":1788835800,"open":526898.0739412266,"high":527691.0032425368,"low":526591.0979161762,"close":526744.6638668159},{"time":1788835860,"open":526744.6638668159,"high":527517.7997773946,"low":526315.991519739,"close":526537.1321006779},{"time":1788835920,"open":526537.1321006779,"high":527424.5363730873,"low":526176.6779699606,"close":526378.8266574094},{"time":1788835980,"open":526378.8266574094,"high":527018.1743971768,"low":525902.563563371,"close":526037.1215084213},{"time":1788836040,"open":526037.1215084213,"high":526878.2792907159,"low":525778.2419190281,"close":526005.8084698052},{"time":1788836100,"open":525961.937056273,"high":526887.6240378886,"low":525767.4578361658,"close":525955.9249566568},{"time":1788836160,"open":525955.9249566568,"high":526994.2018958211,"low":525794.986332944,"close":526008.225108831},{"time":1788836220,"open":526008.225108831,"high":526960.8963152173,"low":525787.7234847508,"close":526021.9670162756},{"time":1788836280,"open":526021.9670162756,"high":526634.5016252988,"low":525516.1306568508,"close":525673.788501394},{"time":1788836340,"open":525673.788501394,"high":526561.2293479702,"low":525485.560664919,"close":525711.7719211011},{"time":1788836400,"open":525711.7478581117,"high":526627.8164042583,"low":525460.4257482921,"close":525691.6754670377},{"time":1788836460,"open":525691.6754670377,"high":527000.8388899481,"low":525512.43268792,"close":525802.5947153406},{"time":1788836520,"open":525802.5947153406,"high":526934.2277317892,"low":525751.388365589,"close":525931.7906256975},{"time":1788836580,"open":525931.7906256975,"high":526641.13863589,"low":525495.4036544956,"close":525753.4295519525},{"time":1788836640,"open":525753.4295519525,"high":526674.4442149695,"low":524000.73893762944,"close":525454.769479508},{"time":1788836700,"open":525454.7652857493,"high":526534.5565804591,"low":525337.4565289171,"close":525597.1108057594},{"time":1788836760,"open":525597.1108057594,"high":526754.373400629,"low":525545.047833906,"close":525786.7504090709},{"time":1788836820,"open":525786.7504090709,"high":526634.4733169,"low":525543.8488330689,"close":525753.1182051223},{"time":1788836880,"open":525753.1182051223,"high":526687.7622430017,"low":525471.8680311346,"close":525727.8678480301},{"time":1788836940,"open":525727.8678480301,"high":526834.3067897818,"low":525706.4466688369,"close":525973.4283398209},{"time":1788837000,"open":525973.4480859236,"high":526701.1042479476,"low":525386.8922106648,"close":525842.4588759529},{"time":1788837060,"open":525842.4588759529,"high":526641.1542038324,"low":525434.3795179295,"close":525666.6569589241},{"time":1788837120,"open":525666.6569589241,"high":526427.9984914229,"low":525485.1884307369,"close":525646.105420972},{"time":1788837180,"open":525646.105420972,"high":526361.3873312948,"low":525251.8452370431,"close":525512.128043242},{"time":1788837240,"open":525512.128043242,"high":526421.33737541,"low":525105.500518242,"close":525499.482193339},{"time":1788837300,"open":525474.1688335021,"high":526269.4245019438,"low":525020.1257643208,"close":525481.2867002095},{"time":1788837360,"open":525481.2867002095,"high":526449.2659708913,"low":525155.806161449,"close":525544.2893269819},{"time":1788837420,"open":525544.2893269819,"high":526402.6404048679,"low":525515.9553550046,"close":525651.9357197554},{"time":1788837480,"open":525651.9357197554,"high":526482.5699466225,"low":525076.5426992093,"close":525479.4456681568},{"time":1788837540,"open":525479.4456681568,"high":526136.2085990196,"low":525035.5122011086,"close":525286.9746168592},{"time":1788837600,"open":525286.9732282192,"high":526009.652100691,"low":524848.166287456,"close":525045.5221208154},{"time":1788837660,"open":525045.5221208154,"high":525756.5418858043,"low":524377.3576464762,"close":524800.2887792868},{"time":1788837720,"open":524800.2887792868,"high":525623.3259832322,"low":522872.4175951203,"close":524478.4767511013},{"time":1788837780,"open":524478.4767511013,"high":526136.8094698114,"low":524472.6736247665,"close":524960.281087359},{"time":1788837840,"open":524960.281087359,"high":525743.220295547,"low":524377.3576464762,"close":524661.299387082},{"time":1788837900,"open":524671.0455896985,"high":525866.2222167532,"low":524471.026152185,"close":524767.7997578139},{"time":1788837960,"open":524767.7997578139,"high":525859.5612978924,"low":524358.6149208945,"close":524734.9124087403},{"time":1788838020,"open":524734.9124087403,"high":525613.1073000454,"low":524343.7185461203,"close":524565.3728948459},{"time":1788838080,"open":524565.3728948459,"high":525320.0268701734,"low":523945.8793092052,"close":524322.6107259679},{"time":1788838140,"open":524322.6107259679,"high":525433.2624908058,"low":523817.7898395135,"close":524382.7851987552},{"time":1788838200,"open":524382.7783593074,"high":525952.8073020171,"low":524339.0127672505,"close":524846.2743850601},{"time":1788838260,"open":524846.2743850601,"high":527113.4873143376,"low":524729.5295691995,"close":525228.385761767},{"time":1788838320,"open":525228.385761767,"high":526385.7670223175,"low":525030.5364885898,"close":525454.3896744201},{"time":1788838380,"open":525454.3896744201,"high":526638.8819357238,"low":525122.2573401057,"close":525701.3584990695},{"time":1788838440,"open":525701.3584990695,"high":526718.81296101,"low":525340.0150725299,"close":525597.9663246946},{"time":1788838500,"open":525632.3087808394,"high":526799.8581310067,"low":525417.732897055,"close":525737.4429747491},{"time":1788838560,"open":525737.4429747491,"high":526626.6629270891,"low":525551.5082384946,"close":525744.162014735},{"time":1788838620,"open":525744.162014735,"high":526693.2764670574,"low":525590.9578961227,"close":525803.9054860485},{"time":1788838680,"open":525803.9054860485,"high":526513.4199091431,"low":525460.9925911846,"close":525542.8982240191},{"time":1788838740,"open":525542.8982240191,"high":526600.0175111019,"low":525377.6334058383,"close":525577.0929396166},{"time":1788838800,"open":525577.0860705654,"high":526513.4130278545,"low":525372.1994484155,"close":525552.7535711523},{"time":1788838860,"open":525552.7535711523,"high":526600.0106286815,"low":525355.9926799528,"close":525623.4324867285},{"time":1788838920,"open":525623.4324867285,"high":526453.4608426667,"low":525383.6214556728,"close":525543.3609290349},{"time":1788838980,"open":525543.3609290349,"high":526819.8353077037,"low":525460.70922884,"close":525708.5997942246},{"time":1788839040,"open":525708.5997942246,"high":526626.6560443206,"low":525558.2542874563,"close":525759.4114710656},{"time":1788839100,"open":525688.0907347833,"high":526508.5945119344,"low":525545.9372641633,"close":525618.0834365913},{"time":1788839160,"open":525618.0834365913,"high":526308.7810035808,"low":525319.5279185378,"close":525521.8693634202},{"time":1788839220,"open":525521.8693634202,"high":526168.9115477332,"low":525050.2441739441,"close":525241.8674031819},{"time":1788839280,"open":525241.8674031819,"high":526175.5719980117,"low":525085.2054908953,"close":525168.2283475247},{"time":1788839340,"open":525168.2283475247,"high":526202.2137991255,"low":524998.8140732247,"close":525165.2091775511},{"time":1788839400,"open":525165.1858078808,"high":526402.003882771,"low":525165.1858078808,"close":525710.5191105494},{"time":1788839460,"open":525710.5191105494,"high":526375.3620828427,"low":525421.5316221265,"close":525759.5174613097},{"time":1788839520,"open":525759.5174613097,"high":526215.511283273,"low":525306.3445055521,"close":525479.8718991718},{"time":1788839580,"open":525479.8718991718,"high":526175.5485833806,"low":525276.120781583,"close":525390.8644919709},{"time":1788839640,"open":525390.8644919709,"high":526035.6791337573,"low":525190.651027314,"close":525325.7259590686},{"time":1788839700,"open":525351.7407867447,"high":526301.5171926478,"low":525281.9607900182,"close":525369.5820239068},{"time":1788839760,"open":525369.5820239068,"high":526081.7114587066,"low":525201.7401360419,"close":525364.9770762132},{"time":1788839820,"open":525364.9770762132,"high":526241.5701743002,"low":525249.5117597365,"close":525332.8539485284},{"time":1788839880,"open":525332.8539485284,"high":526201.6054954019,"low":525268.3981228386,"close":525390.9517993046},{"time":1788839940,"open":525390.9517993046,"high":526201.6054954019,"low":525299.1069583289,"close":525403.9111519417},{"time":1788840000,"open":525403.9153367473,"high":526254.8959255165,"low":525140.1372976287,"close":525332.1811972276},{"time":1788840060,"open":525332.1811972276,"high":526334.82528395,"low":525332.1811972276,"close":525452.9862315636},{"time":1788840120,"open":525452.9862315636,"high":526168.3057872137,"low":525213.6762879265,"close":525360.9542604816},{"time":1788840180,"open":525360.9542604816,"high":526055.0725294331,"low":525226.2141307847,"close":525295.7791908386},{"time":1788840240,"open":525295.7791908386,"high":526021.7686300857,"low":525196.1087235532,"close":525254.5352435737},{"time":1788840300,"open":525305.7789108596,"high":526139.70144535,"low":525206.4030852154,"close":525273.5550531438},{"time":1788840360,"open":525273.5550531438,"high":526252.9457501316,"low":525113.6177994312,"close":525356.6033005454},{"time":1788840420,"open":525356.6033005454,"high":525986.48856241,"low":524934.3953559154,"close":525133.9137545084},{"time":1788840480,"open":525133.9137545084,"high":526119.7171562709,"low":525058.9741342422,"close":525191.0662012813},{"time":1788840540,"open":525191.0662012813,"high":526099.7328671917,"low":525062.3603087313,"close":525127.2240369539},{"time":1788840600,"open":525127.2706259948,"high":525899.936633992,"low":524909.0332790789,"close":525034.9861525027},{"time":1788840660,"open":525034.9861525027,"high":525913.2594945602,"low":524958.9390162014,"close":524992.3023728487},{"time":1788840720,"open":524992.3023728487,"high":525899.936633992,"low":523547.1860719725,"close":525033.6204526855},{"time":1788840780,"open":525033.6204526855,"high":525953.2280762644,"low":524519.7025856582,"close":524704.7074433038},{"time":1788840840,"open":524704.7074433038,"high":525746.7237374592,"low":524658.9612942729,"close":524832.773471273},{"time":1788840900,"open":524802.4856419745,"high":525529.873880584,"low":524576.2693085918,"close":524772.1575820827},{"time":1788840960,"open":524772.1575820827,"high":525689.7389811358,"low":524510.7588086798,"close":524684.3004408242},{"time":1788841020,"open":524684.3004408242,"high":525789.6546689806,"low":524684.3004408242,"close":524914.8576839141},{"time":1788841080,"open":524914.8576839141,"high":525862.9261734003,"low":524813.3356387251,"close":524996.0413970943},{"time":1788841140,"open":524996.0413970943,"high":525816.298852406,"low":524853.9623192723,"close":524988.8433088838},{"time":1788841200,"open":524988.8438355955,"high":525709.7226461397,"low":524769.8061460112,"close":524980.0895511202},{"time":1788841260,"open":524980.0895511202,"high":525829.6214716738,"low":524778.7572077657,"close":524919.8212200028},{"time":1788841320,"open":524919.8212200028,"high":525696.4005544137,"low":524610.9484312847,"close":524870.794702934},{"time":1788841380,"open":524870.794702934,"high":525536.5354537014,"low":524672.095829527,"close":524726.231885046},{"time":1788841440,"open":524726.231885046,"high":525496.5691785234,"low":524469.1888265834,"close":524647.1451661749},{"time":1788841500,"open":524793.4321207212,"high":525796.3397499215,"low":524444.3739712419,"close":524671.348672278},{"time":1788841560,"open":524671.348672278,"high":525749.6994278209,"low":524671.348672278,"close":524860.6853544299},{"time":1788841620,"open":524860.6853544299,"high":525896.28329728,"low":524773.5704792583,"close":524919.052910701},{"time":1788841680,"open":524919.052910701,"high":525916.2720067517,"low":524784.944241726,"close":524957.7159560833},{"time":1788841740,"open":524957.7159560833,"high":525783.013943607,"low":524662.7297050268,"close":524795.8478890597},{"time":1788841800,"open":524795.8422349099,"high":525816.3227942488,"low":524761.7718963413,"close":524968.9570450039},{"time":1788841860,"open":524968.9570450039,"high":525876.2889220178,"low":524869.3572627566,"close":525002.1623123424},{"time":1788841920,"open":525002.1623123424,"high":526082.8389176667,"low":525002.1623123424,"close":525170.2356736639},{"time":1788841980,"open":525170.2356736639,"high":526049.5244022395,"low":525134.8445945665,"close":525268.8672696613},{"time":1788842040,"open":525268.8672696613,"high":525902.9405343595,"low":525003.1833080797,"close":525255.4268109641},{"time":1788842100,"open":525291.458618297,"high":525832.4029978281,"low":524792.7305315128,"close":524973.1606540474},{"time":1788842160,"open":524973.1606540474,"high":525665.8189940399,"low":524693.9530344117,"close":524809.5103676375},{"time":1788842220,"open":524809.5103676375,"high":525739.1159557067,"low":524713.8636065996,"close":524825.9765139066},{"time":1788842280,"open":524825.9765139066,"high":525765.7693963128,"low":524802.6143265902,"close":524911.0090334231},{"time":1788842340,"open":524911.0090334231,"high":525845.7297181311,"low":524911.0090334231,"close":525038.9000098689},{"time":1788842400,"open":525038.8701309128,"high":525892.3433116662,"low":524849.7931083745,"close":525006.1869434767},{"time":1788842460,"open":525006.1869434767,"high":525679.1157989516,"low":524729.9172631045,"close":524838.6321122161},{"time":1788842520,"open":524838.6321122161,"high":525659.1257196346,"low":524389.2746918018,"close":524738.9602456159},{"time":1788842580,"open":524738.9602456159,"high":525672.4524391793,"low":524426.2784496994,"close":524694.7812793867},{"time":1788842640,"open":524694.7812793867,"high":525759.0761162195,"low":524632.3157022625,"close":524725.9085853505},{"time":1788842700,"open":524514.8903291135,"high":525560.9637323986,"low":524401.8917883554,"close":524645.8818489871},{"time":1788842760,"open":524645.8818489871,"high":525474.3748910258,"low":524540.7344265626,"close":524656.1148659753},{"time":1788842820,"open":524656.1148659753,"high":525580.9457727154,"low":524579.6583842228,"close":524725.8278973628},{"time":1788842880,"open":524725.8278973628,"high":525474.3748910258,"low":524540.5921541069,"close":524661.9884347764},{"time":1788842940,"open":524661.9884347764,"high":525467.7142109203,"low":524592.0007752035,"close":524668.6152761895},{"time":1788843000,"open":524668.6056466522,"high":525607.578846367,"low":524601.6705980031,"close":524671.9909366271},{"time":1788843060,"open":524671.9909366271,"high":525734.1317660506,"low":524648.5741423637,"close":524772.0749640237},{"time":1788843120,"open":524772.0749640237,"high":525527.6506865667,"low":524535.4565619712,"close":524606.5306014544},{"time":1788843180,"open":524606.5306014544,"high":525407.7584468663,"low":524244.3268423595,"close":524559.3472111715},{"time":1788843240,"open":524559.3472111715,"high":525194.616687399,"low":524029.21975326707,"close":524396.1412015341},{"time":1788843300,"open":524396.1656983716,"high":525148.0164594754,"low":523966.57076754275,"close":524265.0730810075},{"time":1788843360,"open":524265.0730810075,"high":525128.0344185919,"low":523887.17143500235,"close":524043.544090677},{"time":1788843420,"open":524043.544090677,"high":525074.7489762359,"low":523889.64577786473,"close":524026.147091135},{"time":1788843480,"open":524026.147091135,"high":526120.2834676162,"low":523896.90800992574,"close":524046.0690757587},{"time":1788843540,"open":524046.0690757587,"high":525108.0523777084,"low":523771.3355030111,"close":524142.501566756},{"time":1788843600,"open":524142.494537404,"high":524968.1710510985,"low":522902.0741268668,"close":523541.7305271512},{"time":1788843660,"open":523541.7305271512,"high":525114.7060156123,"low":523389.8354208567,"close":523707.0506485483},{"time":1788843720,"open":523707.0506485483,"high":525727.4885944886,"low":523707.0506485483,"close":524507.4016744886},{"time":1788843780,"open":524507.4016744886,"high":525627.5783914109,"low":524328.8934320698,"close":524489.8189220835},{"time":1788843840,"open":524489.8189220835,"high":525374.4725436142,"low":523684.8483943352,"close":524063.7966504412},{"time":1788843900,"open":524061.6788708269,"high":524752.9087115978,"low":523449.2977999113,"close":523619.9749053361},{"time":1788843960,"open":523619.9749053361,"high":525145.887255642,"low":523495.04914666666,"close":523971.5127731686},{"time":1788844020,"open":523971.5127731686,"high":525245.7970549753,"low":523971.5127731686,"close":524279.7169996625},{"time":1788844080,"open":524279.7169996625,"high":524939.4070036865,"low":523199.6314154648,"close":523847.54434298095},{"time":1788844140,"open":523847.54434298095,"high":524692.9628319978,"low":523394.68074404896,"close":523657.74964969966},{"time":1788844200,"open":523657.7098096156,"high":525132.5259967756,"low":523657.7098096156,"close":524123.27021083876},{"time":1788844260,"open":524123.27021083876,"high":524946.0277188757,"low":523703.741758053,"close":523979.15289921215},{"time":1788844320,"open":523979.15289921215,"high":525092.5620800828,"low":523947.62602702994,"close":524103.09888787643},{"time":1788844380,"open":524103.09888787643,"high":525285.7210107648,"low":524103.09888787643,"close":524366.8091508609},{"time":1788844440,"open":524366.8091508609,"high":525192.4718718149,"low":523964.60059415794,"close":524262.7082360629},{"time":1788844500,"open":524130.02761882683,"high":525012.9431799134,"low":523480.86462259485,"close":523707.61105233117},{"time":1788844560,"open":523707.61105233117,"high":525079.532850928,"low":523628.0011500864,"close":523953.41367973963},{"time":1788844620,"open":523953.41367973963,"high":525112.8276864353,"low":523953.41367973963,"close":524252.34243133414},{"time":1788844680,"open":524252.34243133414,"high":525432.458107305,"low":524194.703369157,"close":524512.5497149284},{"time":1788844740,"open":524512.5497149284,"high":525758.7474952763,"low":524460.0786805404,"close":524725.7031367332},{"time":1788844800,"open":524725.7168334916,"high":526651.0584487596,"low":524721.8507844552,"close":524930.7737590813},{"time":1788844860,"open":524930.7737590813,"high":525725.4663826235,"low":524742.3322007335,"close":524820.4575535379},{"time":1788844920,"open":524820.4575535379,"high":525718.8074153482,"low":524519.739634529,"close":524734.9788270945},{"time":1788844980,"open":524734.9788270945,"high":525785.397088101,"low":524444.0929210074,"close":524668.883945238},{"time":1788845040,"open":524668.883945238,"high":525658.8767098708,"low":524472.5367525553,"close":524681.0584629005},{"time":1788845100,"open":524644.1692728157,"high":525688.5037624774,"low":524592.9985088403,"close":524727.6976556954},{"time":1788845160,"open":524727.6976556954,"high":525701.8207606728,"low":524640.5489655788,"close":524744.9071239466},{"time":1788845220,"open":524744.9071239466,"high":525954.843726385,"low":524461.0855739873,"close":524820.0931808362},{"time":1788845280,"open":524820.0931808362,"high":525475.4317913514,"low":524390.5407768378,"close":524566.7638588984},{"time":1788845340,"open":524566.7638588984,"high":525561.9922796214,"low":524422.3619130438,"close":524582.6023231159},{"time":1788845400,"open":524582.609365772,"high":525508.7313419294,"low":524361.6907576369,"close":524553.6440165888},{"time":1788845460,"open":524553.6440165888,"high":525402.1953549361,"low":524088.9188999958,"close":524302.5964480664},{"time":1788845520,"open":524302.5964480664,"high":525262.3668720074,"low":524115.6574561372,"close":524318.374332166},{"time":1788845580,"open":524318.374332166,"high":525049.2948980208,"low":523887.5505936626,"close":524067.86486644484},{"time":1788845640,"open":524067.86486644484,"high":524896.149416718,"low":523525.44410741725,"close":523795.12010758766},{"time":1788845700,"open":523881.0697637247,"high":525008.9181081225,"low":523501.05094232474,"close":523670.12840685766},{"time":1788845760,"open":523670.12840685766,"high":524948.9817820875,"low":523348.64952116314,"close":523778.96386200824},{"time":1788845820,"open":523778.96386200824,"high":524982.2797409958,"low":523378.59277138,"close":523738.1840790921},{"time":1788845880,"open":523738.1840790921,"high":525135.4503519743,"low":523738.1840790921,"close":524064.5605247743},{"time":1788845940,"open":524064.5605247743,"high":525222.025045136,"low":523891.5195700405,"close":524093.7059573478},{"time":1788846000,"open":524093.7423860826,"high":525042.2525616947,"low":523725.0355907889,"close":524005.72482167924},{"time":1788846060,"open":524005.72482167924,"high":524795.8476486458,"low":523491.3822955651,"close":523694.4095822787},{"time":1788846120,"open":523694.4095822787,"high":524902.4011245588,"low":523612.72477370576,"close":523831.90455629374},{"time":1788846180,"open":523831.90455629374,"high":524655.9962115098,"low":523455.7270793005,"close":523581.1063698489},{"time":1788846240,"open":523581.1063698489,"high":524409.5912984608,"low":523273.3315396517,"close":523467.393280575},{"time":1788846300,"open":523369.1957700631,"high":524371.1421272657,"low":523193.97966553184,"close":523384.69737898075},{"time":1788846360,"open":523384.69737898075,"high":524762.8188958147,"low":523276.22574337816,"close":523452.04248741333},{"time":1788846420,"open":523452.04248741333,"high":524291.2420116459,"low":523193.7913183199,"close":523390.000982418},{"time":1788846480,"open":523390.000982418,"high":524650.7925319353,"low":523203.0585958869,"close":523437.07479384256},{"time":1788846540,"open":523437.07479384256,"high":524544.2590444421,"low":523437.07479384256,"close":523745.1397435063},{"time":1788846600,"open":523745.145304598,"high":524810.5983355796,"low":523467.0131696799,"close":523696.6260491877},{"time":1788846660,"open":523696.6260491877,"high":524604.18970137,"low":523549.47844105284,"close":523663.1896467581},{"time":1788846720,"open":523663.1896467581,"high":524550.9229570578,"low":523326.8108149283,"close":523502.57343919156},{"time":1788846780,"open":523502.57343919156,"high":524297.905921575,"low":523165.76489827485,"close":523288.28910021845},{"time":1788846840,"open":523288.28910021845,"high":524277.93089245795,"low":523175.57406818424,"close":523280.63922037807},{"time":1788846900,"open":523231.6131606172,"high":524142.2610467749,"low":523026.46728317114,"close":523209.8237854484},{"time":1788846960,"open":523209.8237854484,"high":524228.81139663723,"low":522983.99096412794,"close":523153.166778027},{"time":1788847020,"open":523153.166778027,"high":523962.5026278302,"low":522901.7316547101,"close":523061.47090181505},{"time":1788847080,"open":523061.47090181505,"high":523756.11333200475,"low":522713.27408980665,"close":522839.49359858746},{"time":1788847140,"open":522839.49359858746,"high":523789.4019281056,"low":522786.2350597915,"close":522882.63297856296},{"time":1788847200,"open":522882.6109032172,"high":523962.48050689395,"low":522366.75687925314,"close":522726.28704173985},{"time":1788847260,"open":522726.28704173985,"high":523776.0643765992,"low":522501.3446064422,"close":522812.46348289103},{"time":1788847320,"open":522812.46348289103,"high":523849.2992849293,"low":522089.6770756301,"close":522499.77478702914},{"time":1788847380,"open":522499.77478702914,"high":523862.6147228075,"low":522381.42994023743,"close":522698.63586950256},{"time":1788847440,"open":522698.63586950256,"high":523729.4603440256,"low":522412.40321396943,"close":522773.1196431722},{"time":1788847500,"open":522797.56518201216,"high":523594.15787627734,"low":522079.2744767724,"close":522424.13164815336},{"time":1788847560,"open":522424.13164815336,"high":523441.02318023896,"low":522162.39292420197,"close":522468.6678149168},{"time":1788847620,"open":522468.6678149168,"high":523740.6345420532,"low":522425.6567026858,"close":522657.8983390337},{"time":1788847680,"open":522657.8983390337,"high":524020.27181307983,"low":522657.8983390337,"close":523020.2728084569},{"time":1788847740,"open":523020.2728084569,"high":524053.5619643925,"low":522952.75943490874,"close":523155.1760836444},{"time":1788847800,"open":523155.1764053195,"high":523873.7954694209,"low":522316.14928854234,"close":522764.64680401253},{"time":1788847860,"open":522764.64680401253,"high":523674.0545614219,"low":522295.1644537049,"close":522492.19972037035},{"time":1788847920,"open":522492.19972037035,"high":523507.60380475613,"low":522351.9423453828,"close":522481.02523031516},{"time":1788847980,"open":522481.02523031516,"high":523827.1892575545,"low":522481.02523031516,"close":522789.8860814431},{"time":1788848040,"open":522789.8860814431,"high":523900.4275904874,"low":522699.0169868969,"close":522876.2075735176},{"time":1788848100,"open":522802.6672895033,"high":524019.79897580226,"low":522790.962997709,"close":523027.9803807968},{"time":1788848160,"open":523027.9803807968,"high":523999.8276942721,"low":522228.9741609936,"close":522976.3069668897},{"time":1788848220,"open":522976.3069668897,"high":523928.3160944077,"low":522456.181875283,"close":522797.8160362151}]},"pricing":{"CNY":"derived"},"outliers_excluded":1,"wicks_clipped":0}