{"as_of":"2026-09-08T11:43:08.275789+00:00","base":"BTC","window_minutes":1440,"series":{"GHS":[{"time":1788781380,"open":934733.9076453967,"high":936240.9641901514,"low":933968.4394812944,"close":934733.9076453967},{"time":1788781440,"open":934733.9076453967,"high":936087.9201606461,"low":933920.388230507,"close":934705.773674634},{"time":1788781500,"open":934874.7587782561,"high":936410.2268402866,"low":934121.1672331914,"close":934916.2953995275},{"time":1788781560,"open":934916.2953995275,"high":936174.7319198595,"low":933993.9039210072,"close":934883.2796159819},{"time":1788781620,"open":934883.2796159819,"high":936633.9470146924,"low":933988.5641413225,"close":934867.533113551},{"time":1788781680,"open":934867.533113551,"high":936787.01871297,"low":933857.261302103,"close":934628.9348430542},{"time":1788781740,"open":934628.9348430542,"high":936457.3258243721,"low":934011.0872108089,"close":934973.3012271081},{"time":1788781800,"open":935017.5145160509,"high":936195.4514167479,"low":934033.9297528147,"close":934852.2419420745},{"time":1788781860,"open":934852.2419420745,"high":936301.4291422085,"low":934024.0265085348,"close":934829.3665116667},{"time":1788781920,"open":934829.3665116667,"high":936442.7327761562,"low":933643.8816579677,"close":934666.7099762188},{"time":1788781980,"open":934666.7099762188,"high":936442.7327761562,"low":933877.5437259839,"close":934933.3677330884},{"time":1788782040,"open":934933.3677330884,"high":936407.4068676692,"low":934173.3934140735,"close":935109.9896934276},{"time":1788782100,"open":935328.1918904546,"high":936449.2410512011,"low":934413.0198093276,"close":935209.1861339028},{"time":1788782160,"open":935209.1861339028,"high":936602.3557080113,"low":934251.0335129894,"close":935003.8730635778},{"time":1788782220,"open":935003.8730635778,"high":936307.9044449148,"low":934088.8670190712,"close":934966.9655444887},{"time":1788782280,"open":934966.9655444887,"high":936790.8045163931,"low":934078.2735419038,"close":935069.7860607599},{"time":1788782340,"open":935069.7860607599,"high":936531.6874048681,"low":934451.9181377789,"close":935392.845398508},{"time":1788782400,"open":935432.142488273,"high":936759.4890642562,"low":934530.7323363833,"close":935383.9124314622},{"time":1788782460,"open":935383.9124314622,"high":936712.3748829149,"low":934393.1653310866,"close":935312.8748694068},{"time":1788782520,"open":935312.8748694068,"high":936724.1534282502,"low":934352.1948882511,"close":935303.3929577929},{"time":1788782580,"open":935303.3929577929,"high":936500.3610668789,"low":934242.1490597848,"close":935214.5205625173},{"time":1788782640,"open":935214.5205625173,"high":936594.5894295616,"low":934354.7626235144,"close":935204.3937808108},{"time":1788782700,"open":934879.1366472584,"high":936398.3677335941,"low":934062.3749519028,"close":934944.306277285},{"time":1788782760,"open":934944.306277285,"high":937116.6091131303,"low":934219.4057391764,"close":935376.2045237039},{"time":1788782820,"open":935376.2045237039,"high":937222.5791527339,"low":934773.8794185381,"close":935759.2057187811},{"time":1788782880,"open":935759.2057187811,"high":937128.3835619751,"low":935009.2982252351,"close":935826.3491141353},{"time":1788782940,"open":935826.3491141353,"high":937034.1879712163,"low":934795.2296380601,"close":935664.3936357966},{"time":1788783000,"open":935727.763962603,"high":936979.8986079361,"low":934824.1386608862,"close":935684.8800233192},{"time":1788783060,"open":935684.8800233192,"high":936885.6966375337,"low":934661.0515748037,"close":935580.6048397606},{"time":1788783120,"open":935580.6048397606,"high":936720.8431893294,"low":934559.1092232277,"close":935413.29480718},{"time":1788783180,"open":935413.29480718,"high":936779.719420831,"low":934451.0826600414,"close":934931.8809094143},{"time":1788783240,"open":934931.8809094143,"high":936591.3154800261,"low":934190.1054575198,"close":935278.8525715049},{"time":1788783300,"open":935357.1761518152,"high":936516.6579494347,"low":934290.7031693792,"close":935222.7067901344},{"time":1788783360,"open":935222.7067901344,"high":936481.3292522306,"low":934204.5195183578,"close":935070.8730976853},{"time":1788783420,"open":935070.8730976853,"high":936375.3431606186,"low":934214.4071798506,"close":935058.1783237188},{"time":1788783480,"open":935058.1783237188,"high":936398.8956254212,"low":934258.7966918657,"close":935110.2358139028},{"time":1788783540,"open":935110.2358139028,"high":937152.5744991073,"low":934276.5252604549,"close":935569.3102359696},{"time":1788783600,"open":935385.372147807,"high":937086.0643037462,"low":934808.5405282229,"close":935721.7912053413},{"time":1788783660,"open":935721.7912053413,"high":937568.7949060386,"low":934922.9670769877,"close":935903.2369250116},{"time":1788783720,"open":935903.2369250116,"high":937144.9338893916,"low":934924.6117179049,"close":935851.4666313744},{"time":1788783780,"open":935851.4666313744,"high":937050.7425523589,"low":934705.6920473141,"close":935659.1697767137},{"time":1788783840,"open":935659.1697767137,"high":937003.6468838425,"low":934762.5114538779,"close":935675.8995654862},{"time":1788783900,"open":935878.8383723199,"high":937407.0736690492,"low":935092.1540458979,"close":936008.4027535281},{"time":1788783960,"open":936008.4027535281,"high":938515.6878757093,"low":935317.94425273,"close":936317.135644892},{"time":1788784020,"open":936317.135644892,"high":937725.0383799671,"low":935396.4782704076,"close":936261.9811674837},{"time":1788784080,"open":936261.9811674837,"high":937819.250146165,"low":935573.3879122527,"close":936399.5540813785},{"time":1788784140,"open":936399.5540813785,"high":937677.9324968682,"low":935549.7387053292,"close":936393.248961398},{"time":1788784200,"open":935911.2011416949,"high":937183.4529239265,"low":934907.1680223147,"close":935784.5978369808},{"time":1788784260,"open":935784.5978369808,"high":937112.8304738807,"low":934916.2517537106,"close":935806.9410346182},{"time":1788784320,"open":935806.9410346182,"high":937183.4529239265,"low":934804.7519483672,"close":935743.1191533477},{"time":1788784380,"open":935743.1191533477,"high":937030.4376154941,"low":934821.3904819798,"close":935681.7767339766},{"time":1788784440,"open":935681.7767339766,"high":937206.9937406085,"low":934710.0087608384,"close":935669.9509433887},{"time":1788784500,"open":935836.7639685487,"high":937315.2182587336,"low":934883.4511631917,"close":935875.8240151886},{"time":1788784560,"open":935875.8240151886,"high":937056.2231093133,"low":934894.1587795982,"close":935784.2492758678},{"time":1788784620,"open":935784.2492758678,"high":937032.6780957297,"low":934807.9080062407,"close":935765.6259874823},{"time":1788784680,"open":935765.6259874823,"high":936973.8155617706,"low":934688.0765954155,"close":935675.4041013106},{"time":1788784740,"open":935675.4041013106,"high":936856.0904938523,"low":934464.2240257368,"close":935187.0441243451},{"time":1788784800,"open":935181.0005949752,"high":936567.4978413554,"low":934465.6824082014,"close":935300.4201801496},{"time":1788784860,"open":935300.4201801496,"high":937026.6226391811,"low":934380.6886226267,"close":935328.7488784026},{"time":1788784920,"open":935328.7488784026,"high":936838.2637477654,"low":934634.2191004936,"close":935435.426642092},{"time":1788784980,"open":935435.426642092,"high":936838.2637477654,"low":934633.2531263056,"close":935451.6356610098},{"time":1788785040,"open":935451.6356610098,"high":935562.223247223,"low":934629.5408750107,"close":935449.3063444927},{"time":1788785100,"open":935417.5001082267,"high":936641.60185938,"low":934605.3803475187,"close":935424.4391109165},{"time":1788785160,"open":935424.4391109165,"high":937065.3949551751,"low":934605.3362455736,"close":935504.9799283678},{"time":1788785220,"open":935504.9799283678,"high":937206.6593204401,"low":934779.7798909913,"close":935700.9821987718},{"time":1788785280,"open":935700.9821987718,"high":937453.8719596539,"low":934854.9330305994,"close":935890.4872426885},{"time":1788785340,"open":935890.4872426885,"high":937418.5558683376,"low":935200.8311174805,"close":936113.0853542363},{"time":1788785400,"open":936243.2678144324,"high":937643.109216752,"low":935224.4796994892,"close":936120.8136083178},{"time":1788785460,"open":936120.8136083178,"high":938137.6032534313,"low":935572.2599700915,"close":936410.4833126544},{"time":1788785520,"open":936410.4833126544,"high":938302.4345989911,"low":935694.3142523272,"close":936552.3490375141},{"time":1788785580,"open":936552.3490375141,"high":938537.9079497907,"low":935755.4376099879,"close":936829.6689622373},{"time":1788785640,"open":936829.6689622373,"high":938537.9079497907,"low":936123.1464291816,"close":937163.2976865829},{"time":1788785700,"open":936634.5837563669,"high":938290.8271199651,"low":935673.59583888,"close":936638.8403089944},{"time":1788785760,"open":936638.8403089944,"high":937878.9812359033,"low":935564.9027536487,"close":936480.1368723316},{"time":1788785820,"open":936480.1368723316,"high":938137.8557915993,"low":935686.0106445445,"close":936594.1215786258},{"time":1788785880,"open":936594.1215786258,"high":938102.5547158226,"low":935852.2174708361,"close":936740.131263927},{"time":1788785940,"open":936740.131263927,"high":939085.6918459884,"low":935698.0608974556,"close":936747.384215599},{"time":1788786000,"open":937277.2752752826,"high":938727.401808705,"low":936076.8785744075,"close":937084.9244508339},{"time":1788786060,"open":937084.9244508339,"high":938185.8124584749,"low":935885.7979892066,"close":936822.7632421369},{"time":1788786120,"open":936822.7632421369,"high":937903.2441018331,"low":935501.4910154801,"close":936254.0335029914},{"time":1788786180,"open":936254.0335029914,"high":937703.0915158784,"low":935459.3755557385,"close":936311.5741431721},{"time":1788786240,"open":936311.5741431721,"high":938503.7018596969,"low":935581.4494884943,"close":936733.9613987787},{"time":1788786300,"open":936596.8864667779,"high":938048.5250729991,"low":935104.5936536571,"close":936307.4295071024},{"time":1788786360,"open":936307.4295071024,"high":937848.4017759388,"low":935343.6123208393,"close":936291.2787392003},{"time":1788786420,"open":936291.2787392003,"high":937860.1737345895,"low":935312.7614633271,"close":936211.0797218188},{"time":1788786480,"open":936211.0797218188,"high":937530.5588923726,"low":935240.2259298079,"close":935889.383604936},{"time":1788786540,"open":935889.383604936,"high":937954.3494037943,"low":935366.320169422,"close":936482.8115316441},{"time":1788786600,"open":936772.5204598989,"high":939057.029992842,"low":935990.7960182626,"close":937226.6323855361},{"time":1788786660,"open":937226.6323855361,"high":939092.3567940606,"low":936428.5548616783,"close":937565.8974598439},{"time":1788786720,"open":937565.8974598439,"high":938444.6987717196,"low":935971.3087126565,"close":937034.2596130222},{"time":1788786780,"open":937034.2596130222,"high":938279.8403660328,"low":935986.5641066073,"close":936850.6118243174},{"time":1788786840,"open":936850.6118243174,"high":938974.6007899985,"low":936136.2749108347,"close":937175.1410856035},{"time":1788786900,"open":937154.4013205746,"high":939154.0019795642,"low":936472.3136294426,"close":937393.6585873766},{"time":1788786960,"open":937393.6585873766,"high":938600.5610084393,"low":936079.1636033868,"close":937090.7762512616},{"time":1788787020,"open":937090.7762512616,"high":938294.4021733489,"low":935998.9827330015,"close":936964.0002219066},{"time":1788787080,"open":936964.0002219066,"high":938518.1336297612,"low":936005.4692870678,"close":937021.5011455236},{"time":1788787140,"open":937021.5011455236,"high":938671.2130473063,"low":936368.1900592309,"close":937018.0803612237},{"time":1788787200,"open":936963.5393333466,"high":938769.6463027549,"low":936532.9752675459,"close":937340.7137298338},{"time":1788787260,"open":937340.7137298338,"high":938958.040773215,"low":936529.6174075563,"close":937411.4896427568},{"time":1788787320,"open":937411.4896427568,"high":938757.8716483512,"low":936532.9161485969,"close":937369.1340552305},{"time":1788787380,"open":937369.1340552305,"high":938969.8154276188,"low":936493.6030418876,"close":937323.128470519},{"time":1788787440,"open":937323.128470519,"high":939028.6886996375,"low":936606.6930222732,"close":937594.8491574061},{"time":1788787500,"open":937551.0717243528,"high":938796.4586447933,"low":936587.4932149347,"close":937431.7621544404},{"time":1788787560,"open":937431.7621544404,"high":938714.0399123766,"low":936626.9520385733,"close":937379.4377999374},{"time":1788787620,"open":937379.4377999374,"high":938749.3622262694,"low":936297.3540382165,"close":936868.8324680378},{"time":1788787680,"open":936868.8324680378,"high":938643.3952845908,"low":936383.3759110962,"close":937264.4084400649},{"time":1788787740,"open":937264.4084400649,"high":938984.8443188886,"low":936397.296618399,"close":937367.4131618048},{"time":1788787800,"open":937677.4228445671,"high":939189.3869371127,"low":936538.3250695503,"close":937644.8315266068},{"time":1788787860,"open":937644.8315266068,"high":939024.4949566118,"low":936613.2179914385,"close":937574.5426596057},{"time":1788787920,"open":937574.5426596057,"high":938824.2689802892,"low":935830.6467783535,"close":937092.1014142793},{"time":1788787980,"open":937092.1014142793,"high":937764.2491056408,"low":935114.1781568177,"close":936216.5664246555},{"time":1788788040,"open":936216.5664246555,"high":937257.795165531,"low":934109.1639962059,"close":935449.1113175694},{"time":1788788100,"open":934838.9019283182,"high":936081.4307913291,"low":933040.4280272063,"close":934207.8351172374},{"time":1788788160,"open":934207.8351172374,"high":935575.3072197512,"low":932680.8184719762,"close":933800.3401586171},{"time":1788788220,"open":933800.3401586171,"high":935751.8619540225,"low":932460.7089722721,"close":933546.3516230455},{"time":1788788280,"open":933546.3516230455,"high":936010.8088976205,"low":933267.8573201129,"close":934269.6829356828},{"time":1788788340,"open":934269.6829356828,"high":936010.8088976205,"low":933750.6712991341,"close":934583.2937003145},{"time":1788788400,"open":934901.5857864248,"high":936294.264181448,"low":933228.6638222936,"close":934395.2177093276},{"time":1788788460,"open":934395.2177093276,"high":935941.0344540153,"low":933338.8539531266,"close":934306.9310877215},{"time":1788788520,"open":934306.9310877215,"high":935893.9371570243,"low":933339.169693606,"close":934334.3057486719},{"time":1788788580,"open":934334.3057486719,"high":935776.1939145467,"low":933447.7415966653,"close":934364.5869098604},{"time":1788788640,"open":934364.5869098604,"high":935729.0966175557,"low":933517.3007552195,"close":934378.1866819811},{"time":1788788700,"open":934235.0381568593,"high":935656.376252841,"low":933205.876890819,"close":934129.935148883},{"time":1788788760,"open":934129.935148883,"high":935420.9258448657,"low":932858.2585082466,"close":933902.9161562995},{"time":1788788820,"open":933902.9161562995,"high":935150.1578756941,"low":932710.903157259,"close":933652.6090578495},{"time":1788788880,"open":933652.6090578495,"high":935279.6556000805,"low":933007.038498776,"close":933913.559540948},{"time":1788788940,"open":933913.559540948,"high":935279.6556000805,"low":932981.9149691899,"close":933894.911400608},{"time":1788789000,"open":933948.339490796,"high":935203.6577784824,"low":932765.1745416581,"close":933685.4411579611},{"time":1788789060,"open":933685.4411579611,"high":935144.7918089614,"low":932890.510177937,"close":933772.2202288449},{"time":1788789120,"open":933772.2202288449,"high":935403.8020748534,"low":932822.4496946471,"close":933762.5440668872},{"time":1788789180,"open":933762.5440668872,"high":935921.8226066373,"low":933162.603044624,"close":934198.6680121656},{"time":1788789240,"open":934198.6680121656,"high":936227.925648146,"low":933649.7222181904,"close":934694.893210469},{"time":1788789300,"open":934823.8332962041,"high":936204.0045799075,"low":933781.68947756,"close":934769.5114509487},{"time":1788789360,"open":934769.5114509487,"high":936050.9319458719,"low":933561.2198737982,"close":934544.3729344296},{"time":1788789420,"open":934544.3729344296,"high":935897.8593118362,"low":933642.3144269378,"close":934514.2688727252},{"time":1788789480,"open":934514.2688727252,"high":935897.8593118362,"low":933586.6605675521,"close":934472.0469089679},{"time":1788789540,"open":934472.0469089679,"high":935733.0118597979,"low":933432.3928427969,"close":934325.4939016026},{"time":1788789600,"open":934149.5700608788,"high":935745.1846127973,"low":932971.9894765298,"close":934041.1531481447},{"time":1788789660,"open":934041.1531481447,"high":935780.5024155758,"low":933350.2013241255,"close":934242.0532707451},{"time":1788789720,"open":934242.0532707451,"high":935874.6832229847,"low":933438.4335350253,"close":934408.3400854333},{"time":1788789780,"open":934408.3400854333,"high":935874.6832229847,"low":933695.0645522244,"close":934505.1703764037},{"time":1788789840,"open":934505.1703764037,"high":935709.866810019,"low":932986.4900627806,"close":934074.2479064718},{"time":1788789900,"open":937522.992038298,"high":938715.6393434778,"low":935847.7408345578,"close":936965.8239276966},{"time":1788789960,"open":936965.8239276966,"high":938231.1805899774,"low":934623.7262002211,"close":935890.4178924633},{"time":1788790020,"open":935890.4178924633,"high":938836.3227084776,"low":934145.4800592181,"close":935431.6236524951},{"time":1788790080,"open":935431.6236524951,"high":937037.7578069643,"low":934051.7426314112,"close":935060.3386574793},{"time":1788790140,"open":935060.3386574793,"high":936624.1954564152,"low":933945.6400126957,"close":934960.3951288289},{"time":1788790200,"open":930824.3462953029,"high":933287.2161637513,"low":930093.7326058443,"close":931191.740020256},{"time":1788790260,"open":931191.740020256,"high":933233.6692733673,"low":930571.0751561677,"close":931638.5637820936},{"time":1788790320,"open":931638.5637820936,"high":932857.2278139535,"low":930366.6946002893,"close":931388.4645406863},{"time":1788790380,"open":931388.4645406863,"high":932504.3139457532,"low":929853.9130145401,"close":930816.3988456075},{"time":1788790440,"open":930816.3988456075,"high":932645.4794930334,"low":929921.2112175943,"close":931073.5158134392},{"time":1788790500,"open":931785.2513056701,"high":933523.9989162724,"low":930934.1900047762,"close":931818.6870957079},{"time":1788790560,"open":931818.6870957079,"high":933735.1458534809,"low":931011.2220273309,"close":932072.100284015},{"time":1788790620,"open":932072.100284015,"high":933829.3281586115,"low":930885.9197364452,"close":932205.2037501101},{"time":1788790680,"open":932205.2037501101,"high":933252.4615396863,"low":930351.948436166,"close":931005.2345315162},{"time":1788790740,"open":931005.2345315162,"high":932958.141836153,"low":930693.9798184003,"close":931506.1102090317},{"time":1788790800,"open":931613.4169358911,"high":932924.3261007499,"low":930287.7414213908,"close":931040.7082734953},{"time":1788790860,"open":931040.7082734953,"high":932700.6173584528,"low":929882.9989797563,"close":931024.3193861642},{"time":1788790920,"open":931024.3193861642,"high":932853.6812347614,"low":930084.818519766,"close":931183.4875594564},{"time":1788790980,"open":931183.4875594564,"high":932629.9724924641,"low":930087.4625456033,"close":931138.0649147211},{"time":1788791040,"open":931138.0649147211,"high":932641.7466367956,"low":930050.3269367355,"close":930980.1066449214},{"time":1788791100,"open":930606.9569577266,"high":932362.0863420722,"low":929752.662001199,"close":930783.3305425408},{"time":1788791160,"open":930783.3305425408,"high":932503.319443173,"low":930164.6704727698,"close":931043.3897700337},{"time":1788791220,"open":931043.3897700337,"high":932326.7780667971,"low":929588.9267157939,"close":930623.0258050137},{"time":1788791280,"open":930623.0258050137,"high":932291.4697915218,"low":929834.4990189583,"close":930742.2913432061},{"time":1788791340,"open":930742.2913432061,"high":931985.4647391367,"low":929443.7723250348,"close":930438.9116607591},{"time":1788791400,"open":930795.2030332587,"high":932248.1568750476,"low":929477.4730615563,"close":930548.5079610983},{"time":1788791460,"open":930548.5079610983,"high":932636.6966289834,"low":929465.5506478793,"close":930608.044094057},{"time":1788791520,"open":930608.044094057,"high":932813.305608045,"low":929715.394703565,"close":930775.0721225935},{"time":1788791580,"open":930775.0721225935,"high":931989.1303724238,"low":929472.2232166937,"close":930653.9580686119},{"time":1788791640,"open":930653.9580686119,"high":932577.8269692961,"low":929398.1270509135,"close":930488.4178671698},{"time":1788791700,"open":930163.6093304998,"high":932264.0588979523,"low":929563.3636719553,"close":930512.9632214591},{"time":1788791760,"open":930512.9632214591,"high":932052.2021024246,"low":929435.880159725,"close":930344.7822827743},{"time":1788791820,"open":930344.7822827743,"high":932464.1458715063,"low":929742.035809233,"close":930327.5872184032},{"time":1788791880,"open":930327.5872184032,"high":931922.7340607132,"low":929564.4416622665,"close":930338.1484547476},{"time":1788791940,"open":930338.1484547476,"high":931746.1867311067,"low":929463.7920330236,"close":930131.7003303604},{"time":1788792000,"open":930500.8944933992,"high":932092.472739541,"low":929524.9860931255,"close":930346.9041624669},{"time":1788792060,"open":930346.9041624669,"high":931645.04197776,"low":929410.1780442243,"close":930425.4927933612},{"time":1788792120,"open":930425.4927933612,"high":932104.247233272,"low":928915.8305299025,"close":930084.6408555496},{"time":1788792180,"open":930084.6408555496,"high":932386.8350828178,"low":929577.6297137961,"close":930458.091018257},{"time":1788792240,"open":930458.091018257,"high":932481.0310326664,"low":929684.4722128519,"close":930624.7253820666},{"time":1788792300,"open":930607.2799317174,"high":932122.0968668918,"low":929490.9951454932,"close":930360.1298469411},{"time":1788792360,"open":930360.1298469411,"high":932510.6478761206,"low":929712.3141467349,"close":930617.0341472026},{"time":1788792420,"open":930617.0341472026,"high":932180.9682319266,"low":929535.6400869979,"close":930413.3204191031},{"time":1788792480,"open":930413.3204191031,"high":932310.4852350028,"low":929782.3244809918,"close":930546.312992882},{"time":1788792540,"open":930546.312992882,"high":932522.4221491276,"low":929990.6598850078,"close":930970.0927519369},{"time":1788792600,"open":931359.1883136409,"high":932912.166501253,"low":930694.3678560953,"close":931456.7310420743},{"time":1788792660,"open":931456.7310420743,"high":933159.5295757041,"low":930746.6730690596,"close":931485.3703600828},{"time":1788792720,"open":931485.3703600828,"high":934184.3194555729,"low":930816.0697587122,"close":932287.2571519092},{"time":1788792780,"open":932287.2571519092,"high":934537.6952762173,"low":931967.500331739,"close":932802.0688636142},{"time":1788792840,"open":932802.0688636142,"high":935150.2133653343,"low":932552.021189893,"close":933461.5173754356},{"time":1788792900,"open":933928.6225019739,"high":935252.8257785048,"low":932724.9882236747,"close":933637.8765741907},{"time":1788792960,"open":933637.8765741907,"high":935099.6196300513,"low":932913.6785879271,"close":933381.8086916828},{"time":1788793020,"open":933381.8086916828,"high":935005.3389233107,"low":932755.4295873223,"close":933405.836081627},{"time":1788793080,"open":933405.836081627,"high":934757.8520681167,"low":932568.0294321735,"close":933268.1819605274},{"time":1788793140,"open":933268.1819605274,"high":934569.2906546354,"low":932481.8563789766,"close":933152.0317917507},{"time":1788793200,"open":933367.2757403577,"high":934926.3151936441,"low":932457.1164761217,"close":933173.5656944292},{"time":1788793260,"open":933173.5656944292,"high":934749.4980926908,"low":932188.1119733091,"close":932913.616966015},{"time":1788793320,"open":932913.616966015,"high":934832.0127398024,"low":932185.7513643615,"close":932973.4927271191},{"time":1788793380,"open":932973.4927271191,"high":934313.3492436729,"low":931920.8083159963,"close":932735.7610750543},{"time":1788793440,"open":932735.7610750543,"high":934101.168722529,"low":931809.9596841806,"close":932564.3146578433},{"time":1788793500,"open":932611.8701365327,"high":933983.7648622602,"low":931580.7448707756,"close":932369.0087979201},{"time":1788793560,"open":932369.0087979201,"high":933453.2865093995,"low":930904.2234520322,"close":931840.1874579281},{"time":1788793620,"open":931840.1874579281,"high":933665.4778505438,"low":931071.9905996739,"close":932071.1831782428},{"time":1788793680,"open":932071.1831782428,"high":933347.1908388274,"low":931241.4156376489,"close":931889.543722247},{"time":1788793740,"open":931889.543722247,"high":933806.93874464,"low":931488.1801746275,"close":932194.3890096068},{"time":1788793800,"open":932779.3868188953,"high":934534.4981759283,"low":932090.509572435,"close":932835.2658044957},{"time":1788793860,"open":932835.2658044957,"high":934310.3778686385,"low":931961.0761557707,"close":932702.537241523},{"time":1788793920,"open":932702.537241523,"high":933932.9120879398,"low":931805.9241422173,"close":932478.081040863},{"time":1788793980,"open":932478.081040863,"high":934039.0743387614,"low":931930.3250967179,"close":932632.3316424752},{"time":1788794040,"open":932632.3316424752,"high":934003.6869218209,"low":931643.3506210262,"close":932418.534401277},{"time":1788794100,"open":932863.4344333921,"high":934461.144737531,"low":931732.3626872364,"close":932663.3880286969},{"time":1788794160,"open":932663.3880286969,"high":934048.0945485258,"low":931759.78820139,"close":932496.0545289725},{"time":1788794220,"open":932496.0545289725,"high":934071.6974164689,"low":931488.3932218452,"close":932329.4832855887},{"time":1788794280,"open":932329.4832855887,"high":934649.4189197868,"low":928206.0426946767,"close":931533.2270812696},{"time":1788794340,"open":931533.2270812696,"high":935653.0895686604,"low":931533.2270812696,"close":933238.9887683899},{"time":1788794400,"open":932021.2468211298,"high":934691.4903346449,"low":931127.637265083,"close":932309.404899018},{"time":1788794460,"open":932309.404899018,"high":934102.1885943167,"low":931099.1783814786,"close":932182.7559633708},{"time":1788794520,"open":932182.7559633708,"high":933618.9611672475,"low":931163.6302814317,"close":931979.2745840504},{"time":1788794580,"open":931979.2745840504,"high":933560.0309932147,"low":931310.2628186817,"close":931966.9369588366},{"time":1788794640,"open":931966.9369588366,"high":933854.6818633788,"low":931416.3371490493,"close":932204.7528201398},{"time":1788794700,"open":931756.9737661193,"high":933476.7925164008,"low":930859.9936284125,"close":931668.9173292604},{"time":1788794760,"open":931668.9173292604,"high":933429.6710225837,"low":930761.8039292659,"close":931638.2699775788},{"time":1788794820,"open":931638.2699775788,"high":932875.993470233,"low":930719.986618474,"close":931534.3456422515},{"time":1788794880,"open":931534.3456422515,"high":933052.6990720471,"low":930509.8468900617,"close":931377.0826370766},{"time":1788794940,"open":931377.0826370766,"high":932616.8252542391,"low":930270.0750233389,"close":930944.121571154},{"time":1788795000,"open":930988.9882928366,"high":932614.6488268108,"low":929625.4632572429,"close":930614.358926553},{"time":1788795060,"open":930614.358926553,"high":932108.0683548788,"low":928810.3083198145,"close":929888.9226756399},{"time":1788795120,"open":929888.9226756399,"high":931660.3925889854,"low":928848.3005186388,"close":929519.6186491096},{"time":1788795180,"open":929519.6186491096,"high":931200.9358818843,"low":928263.0011974706,"close":929532.4712039626},{"time":1788795240,"open":929532.4712039626,"high":930965.3170577298,"low":927626.6769835361,"close":928832.6189525932},{"time":1788795300,"open":928160.3649625719,"high":930715.3264271782,"low":927381.7082054738,"close":928433.5495031959},{"time":1788795360,"open":928433.5495031959,"high":930621.147110321,"low":927260.8533337701,"close":928299.8245212295},{"time":1788795420,"open":928299.8245212295,"high":929867.7125754629,"low":926687.2978450042,"close":928025.0369392062},{"time":1788795480,"open":928025.0369392062,"high":929655.8091125342,"low":926433.4242369523,"close":927720.7074011294},{"time":1788795540,"open":927720.7074011294,"high":929761.7608439985,"low":926621.9663541563,"close":927462.0858054793},{"time":1788795600,"open":928207.5263355298,"high":930249.8484351133,"low":926825.6709062776,"close":928039.4579940159},{"time":1788795660,"open":928039.4579940159,"high":930612.3512962138,"low":926462.6171917556,"close":927631.900927222},{"time":1788795720,"open":927631.900927222,"high":930613.1786215776,"low":926345.6613743044,"close":927471.2936283669},{"time":1788795780,"open":927471.2936283669,"high":930438.3584606333,"low":927124.8412532619,"close":927979.2377204429},{"time":1788795840,"open":927979.2377204429,"high":930320.5396946833,"low":927231.8795907333,"close":927913.3306037781},{"time":1788795900,"open":928567.0625322027,"high":930445.4095745565,"low":927437.0476144253,"close":928169.5254703825},{"time":1788795960,"open":928169.5254703825,"high":930421.829220271,"low":927279.0197274499,"close":928176.5072462598},{"time":1788796020,"open":928176.5072462598,"high":930834.4854202673,"low":927652.927385842,"close":928521.9419870076},{"time":1788796080,"open":928521.9419870076,"high":931176.4005574072,"low":928198.066763277,"close":929199.208015291},{"time":1788796140,"open":929199.208015291,"high":931247.1416202637,"low":928755.5762982292,"close":929412.6423792291},{"time":1788796200,"open":929075.6328633226,"high":931133.3990434497,"low":928383.4041509712,"close":929149.9647905263},{"time":1788796260,"open":929149.9647905263,"high":931003.7541218067,"low":928202.1149109938,"close":929052.6252881391},{"time":1788796320,"open":929052.6252881391,"high":931003.7541218067,"low":928339.8184960342,"close":929016.9835421669},{"time":1788796380,"open":929016.9835421669,"high":930567.6757490078,"low":928354.9063257512,"close":929056.9014348928},{"time":1788796440,"open":929056.9014348928,"high":930438.0308273649,"low":928340.0734812567,"close":928912.1680379622},{"time":1788796500,"open":929734.1536183737,"high":931780.4052021336,"low":928665.0725699256,"close":929761.3077910308},{"time":1788796560,"open":929761.3077910308,"high":931001.8473428957,"low":928291.7060904605,"close":929093.8057391812},{"time":1788796620,"open":929093.8057391812,"high":931131.606986102,"low":928200.5216810306,"close":929009.132389782},{"time":1788796680,"open":929009.132389782,"high":931792.2015333341,"low":928772.387941514,"close":929932.8591911389},{"time":1788796740,"open":929932.8591911389,"high":931650.6455589272,"low":928930.6741091034,"close":929583.1299809492},{"time":1788796800,"open":931057.3663969481,"high":933718.9128280943,"low":930510.4268086278,"close":931559.567227673},{"time":1788796860,"open":931559.567227673,"high":933612.5774758717,"low":931120.9417466195,"close":931763.9616294445},{"time":1788796920,"open":931763.9616294445,"high":933943.3985716755,"low":931179.6819971806,"close":931918.3975474812},{"time":1788796980,"open":931918.3975474812,"high":934108.8091195774,"low":931595.5642185948,"close":932190.3076792269},{"time":1788797040,"open":932190.3076792269,"high":933990.658728219,"low":931049.3326329571,"close":931967.761196492},{"time":1788797100,"open":930290.7416927167,"high":932074.1235691546,"low":929153.9475152721,"close":929680.2516173593},{"time":1788797160,"open":929680.2516173593,"high":931826.454216686,"low":929529.6816959372,"close":930009.9481964721},{"time":1788797220,"open":930009.9481964721,"high":931649.5475363511,"low":929115.6575311595,"close":929498.1046673025},{"time":1788797280,"open":929498.1046673025,"high":931932.5982248868,"low":929498.1046673025,"close":929877.1801953391},{"time":1788797340,"open":929877.1801953391,"high":932215.6489134224,"low":929698.6115135695,"close":930269.5355860664},{"time":1788797400,"open":930710.2799955768,"high":932515.7229588988,"low":930307.778336081,"close":930651.4513682205},{"time":1788797460,"open":930651.4513682205,"high":932267.9362652958,"low":930412.469837291,"close":930612.8217264866},{"time":1788797520,"open":930612.8217264866,"high":932421.3280280024,"low":930414.7294968208,"close":930760.4439383674},{"time":1788797580,"open":930760.4439383674,"high":932444.9267607265,"low":930598.6363634988,"close":930913.1873520619},{"time":1788797640,"open":930913.1873520619,"high":932444.9267607265,"low":930641.827438524,"close":931087.0833733353},{"time":1788797700,"open":931394.9214398431,"high":932517.14841052,"low":930609.3725106452,"close":930991.5994324494},{"time":1788797760,"open":930991.5994324494,"high":932292.8863281227,"low":930033.8589623321,"close":930506.0827357846},{"time":1788797820,"open":930506.0827357846,"high":932481.7386080363,"low":930267.3266733284,"close":930565.8774066138},{"time":1788797880,"open":930565.8774066138,"high":932576.164747993,"low":930394.8658718972,"close":931059.1054570092},{"time":1788797940,"open":931059.1054570092,"high":932587.9680154877,"low":930667.9247787917,"close":930983.0004850696},{"time":1788798000,"open":930449.2326607049,"high":931994.2975012629,"low":930084.4441133499,"close":930350.7184567366},{"time":1788798060,"open":930350.7184567366,"high":931852.7394984527,"low":929884.696051592,"close":930200.4820286103},{"time":1788798120,"open":930200.4820286103,"high":931687.5884951743,"low":929562.3958444023,"close":929918.9323073467},{"time":1788798180,"open":929918.9323073467,"high":932006.094001497,"low":929642.4292495754,"close":930118.3617358019},{"time":1788798240,"open":930118.3617358019,"high":931522.4374918959,"low":929482.7725959206,"close":929831.6194671845},{"time":1788798300,"open":931166.3148305881,"high":932729.6121185336,"low":930701.8933411601,"close":930998.7560060447},{"time":1788798360,"open":930998.7560060447,"high":933131.2688446691,"low":930639.9339336479,"close":931084.3795677227},{"time":1788798420,"open":931084.3795677227,"high":932694.1718191686,"low":930545.0665837327,"close":930828.6296818558},{"time":1788798480,"open":930828.6296818558,"high":933072.2016790609,"low":930637.3555714029,"close":931113.7543346831},{"time":1788798540,"open":931113.7543346831,"high":932883.1867491148,"low":930688.6794920767,"close":931025.889205699},{"time":1788798600,"open":930639.231963516,"high":932625.6519636181,"low":930461.9549887676,"close":930804.0963561848},{"time":1788798660,"open":930804.0963561848,"high":932602.0349096679,"low":930565.8801050561,"close":930873.9382137358},{"time":1788798720,"open":930873.9382137358,"high":933782.8876071745,"low":930873.9382137358,"close":931784.2769817053},{"time":1788798780,"open":931784.2769817053,"high":933357.780636072,"low":931314.2878509469,"close":931662.0704820259},{"time":1788798840,"open":931662.0704820259,"high":933806.5046611245,"low":931299.9561646744,"close":931852.2646291829},{"time":1788798900,"open":932134.8056985528,"high":934613.1368046567,"low":931817.1590258139,"close":932338.3516572128},{"time":1788798960,"open":932338.3516572128,"high":934148.6988001557,"low":932200.7923928164,"close":932569.2398153312},{"time":1788799020,"open":932569.2398153312,"high":934999.170530387,"low":932436.6030277575,"close":933013.9976051436},{"time":1788799080,"open":933013.9976051436,"high":934810.1768125577,"low":932735.9598517154,"close":933079.1514115904},{"time":1788799140,"open":933079.1514115904,"high":934987.3584230226,"low":932931.4244630419,"close":933245.7200307499},{"time":1788799200,"open":932800.4863992487,"high":934080.8414799079,"low":932378.4312108482,"close":932664.1066273017},{"time":1788799260,"open":932664.1066273017,"high":934482.2615290802,"low":932386.70755745,"close":932753.6653645094},{"time":1788799320,"open":932753.6653645094,"high":934423.2291689079,"low":931617.0577128946,"close":932817.1682090126},{"time":1788799380,"open":932817.1682090126,"high":934340.5838646665,"low":932421.0442870565,"close":932803.7600183384},{"time":1788799440,"open":932803.7600183384,"high":934010.0026477011,"low":932275.6974570921,"close":932650.3404175336},{"time":1788799500,"open":932849.6015165874,"high":934611.0600518242,"low":932486.0742865555,"close":932871.6914225083},{"time":1788799560,"open":932871.6914225083,"high":934280.4082060563,"low":932413.0012077659,"close":932749.1052162757},{"time":1788799620,"open":932749.1052162757,"high":934008.801332747,"low":932300.8369991388,"close":932546.4614526967},{"time":1788799680,"open":932546.4614526967,"high":934044.2283162222,"low":932189.2894291739,"close":932494.3522299154},{"time":1788799740,"open":932494.3522299154,"high":933784.4304374045,"low":932383.9226595354,"close":932555.1301332574},{"time":1788799800,"open":932808.9649074847,"high":934511.0881708907,"low":932494.9627363364,"close":932755.201423572},{"time":1788799860,"open":932755.201423572,"high":934499.275962076,"low":932462.378272006,"close":932747.9311391322},{"time":1788799920,"open":932747.9311391322,"high":934558.3370061498,"low":932747.9311391322,"close":933087.852326378},{"time":1788799980,"open":933087.852326378,"high":934641.022467853,"low":932822.720977988,"close":933126.7778638081},{"time":1788800040,"open":933126.7778638081,"high":934759.1445560007,"low":932786.6736522745,"close":933006.3293760559},{"time":1788800100,"open":933337.3944160462,"high":934925.4019563261,"low":933058.5928806782,"close":933366.7236266226},{"time":1788800160,"open":933366.7236266226,"high":934771.7887534414,"low":933020.4458183419,"close":933274.4834369257},{"time":1788800220,"open":933274.4834369257,"high":934972.6675572136,"low":932982.2397613149,"close":933402.1702745985},{"time":1788800280,"open":933402.1702745985,"high":935114.4643598764,"low":932831.1130226004,"close":933285.6047726469},{"time":1788800340,"open":933285.6047726469,"high":935067.1987589888,"low":932924.1851289782,"close":933414.6705567205},{"time":1788800400,"open":933306.5793821489,"high":935006.1763459851,"low":933215.2390533176,"close":933429.1233739393},{"time":1788800460,"open":933429.1233739393,"high":934876.2109955194,"low":933036.5972680527,"close":933416.7046543503},{"time":1788800520,"open":933416.7046543503,"high":934840.7658999378,"low":933079.4292739975,"close":933372.0799022807},{"time":1788800580,"open":933372.0799022807,"high":935171.5867920324,"low":933167.558248439,"close":933415.9113153823},{"time":1788800640,"open":933415.9113153823,"high":934828.9508680773,"low":933208.4646617578,"close":933446.1478863893},{"time":1788800700,"open":932545.8714416997,"high":934647.3625948459,"low":932340.1172183438,"close":932801.5623866756},{"time":1788800760,"open":932801.5623866756,"high":934670.9698681899,"low":932377.3741285789,"close":932952.7400995835},{"time":1788800820,"open":932952.7400995835,"high":934753.5953248935,"low":932696.4072415971,"close":933163.7453857983},{"time":1788800880,"open":933163.7453857983,"high":935013.2753316764,"low":932898.2761869788,"close":933144.8256764044},{"time":1788800940,"open":933144.8256764044,"high":934883.435328285,"low":932955.2897354364,"close":933334.328919881},{"time":1788801000,"open":933584.4912499809,"high":935370.1488747853,"low":933265.3890446718,"close":933628.6660205255},{"time":1788801060,"open":933628.6660205255,"high":936164.0908377144,"low":933543.2402668555,"close":933773.3685563334},{"time":1788801120,"open":933773.3685563334,"high":935358.3420743754,"low":933538.0876551786,"close":933845.0363344147},{"time":1788801180,"open":933845.0363344147,"high":935594.4780825737,"low":933538.0876551786,"close":933952.4976885557},{"time":1788801240,"open":933952.4976885557,"high":936113.97730061,"low":933952.4976885557,"close":934290.950784347},{"time":1788801300,"open":934633.1184843717,"high":935996.1787988639,"low":934020.3909181617,"close":934424.0429101277},{"time":1788801360,"open":934424.0429101277,"high":936078.8566699706,"low":934145.1969103785,"close":934461.8782408766},{"time":1788801420,"open":934461.8782408766,"high":936019.8010477516,"low":934269.3156682445,"close":934563.7925581652},{"time":1788801480,"open":934563.7925581652,"high":936078.8566699706,"low":934369.4784890441,"close":934587.9048441036},{"time":1788801540,"open":934587.9048441036,"high":935960.7454255325,"low":934246.0631534967,"close":934482.0454956429},{"time":1788801600,"open":934340.7523346494,"high":935996.3687650656,"low":934261.8846296289,"close":934531.6947369355},{"time":1788801660,"open":934531.6947369355,"high":936185.3181828003,"low":933755.9434632601,"close":934315.64190329},{"time":1788801720,"open":934315.64190329,"high":935890.0847175897,"low":933827.8940809037,"close":934209.5772548215},{"time":1788801780,"open":934209.5772548215,"high":935783.8006701139,"low":933898.8157440663,"close":934282.24613392},{"time":1788801840,"open":934282.24613392,"high":935500.3765435118,"low":933680.8560713669,"close":933991.3635103068},{"time":1788801900,"open":933328.1050553062,"high":935048.4636312168,"low":932930.0319338561,"close":933288.2721126322},{"time":1788801960,"open":933288.2721126322,"high":934812.444583162,"low":933019.090098672,"close":933265.3078890766},{"time":1788802020,"open":933265.3078890766,"high":934847.8474403702,"low":933012.3469615172,"close":933364.2765549263},{"time":1788802080,"open":933364.2765549263,"high":935272.6817268688,"low":933083.7333545075,"close":933616.3929534897},{"time":1788802140,"open":933616.3929534897,"high":935308.0845840771,"low":933243.2153156936,"close":933635.9549263461},{"time":1788802200,"open":933712.828452079,"high":934983.830370996,"low":933353.9974758148,"close":933610.5937582216},{"time":1788802260,"open":933610.5937582216,"high":934842.2072821903,"low":933354.9310998585,"close":933604.4484412147},{"time":1788802320,"open":933604.4484412147,"high":934924.8207506604,"low":933215.3929773909,"close":933526.647880817},{"time":1788802380,"open":933526.647880817,"high":934995.6322950632,"low":933149.5521609519,"close":933513.0634941108},{"time":1788802440,"open":933513.0634941108,"high":934676.9803452505,"low":932908.7681736152,"close":933242.1030921165},{"time":1788802500,"open":932704.4853415835,"high":934032.3798699045,"low":932464.9158076779,"close":932660.4359175956},{"time":1788802560,"open":932660.4359175956,"high":934515.9800059688,"low":932217.3706613884,"close":932681.3628983446},{"time":1788802620,"open":932681.3628983446,"high":934445.2092543497,"low":932681.3628983446,"close":932997.3881480709},{"time":1788802680,"open":932997.3881480709,"high":934846.243513525,"low":932775.455968037,"close":933123.9961579539},{"time":1788802740,"open":933123.9961579539,"high":934869.8337640647,"low":932839.4087587437,"close":933270.5072267435},{"time":1788802800,"open":933474.8293406274,"high":935180.6853888932,"low":933050.2719022286,"close":933427.2174683793},{"time":1788802860,"open":933427.2174683793,"high":935251.4716344442,"low":933287.066731142,"close":933554.5624620185},{"time":1788802920,"open":933554.5624620185,"high":935381.2464179543,"low":933279.4001198877,"close":933746.056122928},{"time":1788802980,"open":933746.056122928,"high":935275.0670496279,"low":933318.6729271496,"close":933722.3656843903},{"time":1788803040,"open":933722.3656843903,"high":935062.708312975,"low":933392.8935222648,"close":933527.6352816276},{"time":1788803100,"open":933438.2502461164,"high":935185.5146979658,"low":933270.8448876865,"close":933580.9312511259},{"time":1788803160,"open":933580.9312511259,"high":935114.7352301801,"low":933362.0224564092,"close":933681.1542036121},{"time":1788803220,"open":933681.1542036121,"high":935315.2770555732,"low":933378.6243785523,"close":933687.7231144513},{"time":1788803280,"open":933687.7231144513,"high":934949.5831386799,"low":933243.6606867436,"close":933555.3258393122},{"time":1788803340,"open":933555.3258393122,"high":935279.8873216803,"low":933238.7326009076,"close":933538.8905122556},{"time":1788803400,"open":933532.8481362844,"high":935568.7462172818,"low":933532.8481362844,"close":933947.8240801354},{"time":1788803460,"open":933947.8240801354,"high":935863.6587575412,"low":933606.8426257013,"close":934118.887458632},{"time":1788803520,"open":934118.887458632,"high":935792.879747879,"low":933732.0309165464,"close":934180.8083888122},{"time":1788803580,"open":934180.8083888122,"high":935556.9497156715,"low":933732.3496593076,"close":933966.2630391619},{"time":1788803640,"open":933966.2630391619,"high":935639.5252269441,"low":933548.5813483777,"close":934067.7580853744},{"time":1788803700,"open":933901.8244741278,"high":935119.4802170062,"low":933288.6752790414,"close":933547.3855821103},{"time":1788803760,"open":933547.3855821103,"high":935166.6578410318,"low":933472.6574962365,"close":933695.2145432968},{"time":1788803820,"open":933695.2145432968,"high":935048.7137809679,"low":933396.3996834098,"close":933567.7125533285},{"time":1788803880,"open":933567.7125533285,"high":935378.9571491469,"low":933283.2397203047,"close":933523.3560141715},{"time":1788803940,"open":933523.3560141715,"high":935237.4242770701,"low":933523.3560141715,"close":933710.5205446753},{"time":1788804000,"open":933873.5640491169,"high":935872.5930290667,"low":933678.6127679842,"close":934201.3558970802},{"time":1788804060,"open":934201.3558970802,"high":935589.4778562842,"low":933855.9378611816,"close":934118.1721577451},{"time":1788804120,"open":934118.1721577451,"high":935341.7520800995,"low":933499.7250805538,"close":933929.5053158288},{"time":1788804180,"open":933929.5053158288,"high":935164.8050971106,"low":933447.0832818481,"close":933719.1537727873},{"time":1788804240,"open":933719.1537727873,"high":935200.1944937083,"low":921254.6985098532,"close":933360.5275202496},{"time":1788804300,"open":933366.2164240385,"high":935194.0980729752,"low":933366.2164240385,"close":933709.9231459715},{"time":1788804360,"open":933709.9231459715,"high":935500.8080462322,"low":933344.990342757,"close":933807.5649613906},{"time":1788804420,"open":933807.5649613906,"high":935854.7041692211,"low":933515.145268612,"close":933917.0446961402},{"time":1788804480,"open":933917.0446961402,"high":935359.2495970366,"low":933184.5752410287,"close":933668.3572032966},{"time":1788804540,"open":933668.3572032966,"high":935394.6392093356,"low":933244.3326966895,"close":933591.0131904182},{"time":1788804600,"open":933510.6713720433,"high":935314.142176748,"low":933264.0750186963,"close":933677.6881020179},{"time":1788804660,"open":933677.6881020179,"high":935384.915310315,"low":933373.1419717515,"close":933784.0171528717},{"time":1788804720,"open":933784.0171528717,"high":935502.8705329266,"low":933683.5397156001,"close":934043.2482994666},{"time":1788804780,"open":934043.2482994666,"high":935502.8705329266,"low":933245.2519544713,"close":933805.4432848749},{"time":1788804840,"open":933805.4432848749,"high":935125.4138205694,"low":933378.691248667,"close":933715.1248763982},{"time":1788804900,"open":933876.6211737283,"high":935440.5223544225,"low":933674.6352968422,"close":933781.5598969695},{"time":1788804960,"open":933781.5598969695,"high":935405.1296671432,"low":933696.9832539025,"close":933968.3255238865},{"time":1788805020,"open":933968.3255238865,"high":935381.5345422904,"low":933516.3434791522,"close":933956.8427635304},{"time":1788805080,"open":933956.8427635304,"high":935322.5467301582,"low":933547.1867442939,"close":933899.2727882824},{"time":1788805140,"open":933899.2727882824,"high":935664.6760405248,"low":933557.5397424635,"close":934079.0672853019},{"time":1788805200,"open":934069.0819116051,"high":935442.3198629809,"low":933767.990638434,"close":934151.0980281067},{"time":1788805260,"open":934151.0980281067,"high":935442.3198629809,"low":933787.6931946076,"close":934027.9496033845},{"time":1788805320,"open":934027.9496033845,"high":935442.3198629809,"low":933430.1486551062,"close":933930.1652950429},{"time":1788805380,"open":933930.1652950429,"high":935017.6121558343,"low":933029.8107956153,"close":933642.978791313},{"time":1788805440,"open":933642.978791313,"high":934828.8531748803,"low":933113.3571024716,"close":933536.5115664807},{"time":1788805500,"open":934720.773805734,"high":936522.6881450467,"low":934420.8926902218,"close":934859.243216612},{"time":1788805560,"open":934859.243216612,"high":936333.689708934,"low":934484.6661383256,"close":934797.2658571353},{"time":1788805620,"open":934797.2658571353,"high":936191.9408818495,"low":934204.5944117473,"close":934650.6002459988},{"time":1788805680,"open":934650.6002459988,"high":935991.1300434798,"low":934261.0194609602,"close":934617.5451093051},{"time":1788805740,"open":934617.5451093051,"high":936002.9424457368,"low":934326.8024256208,"close":934634.0074330074},{"time":1788805800,"open":933381.5710127581,"high":934772.2647598409,"low":932924.5020115906,"close":933416.1363581268},{"time":1788805860,"open":933416.1363581268,"high":934654.2990268542,"low":932965.802906586,"close":933255.6491392152},{"time":1788805920,"open":933255.6491392152,"high":934654.2990268542,"low":932729.3805674739,"close":933113.3392998251},{"time":1788805980,"open":933113.3392998251,"high":934347.5881210888,"low":932617.1106562952,"close":933009.3794550827},{"time":1788806040,"open":933009.3794550827,"high":934559.9264404648,"low":932496.7718224737,"close":932661.2631772909},{"time":1788806100,"open":932711.6374884668,"high":934964.319614474,"low":932711.6374884668,"close":933182.9846626368},{"time":1788806160,"open":933182.9846626368,"high":934999.7112458171,"low":932970.5445530481,"close":933341.8947477634},{"time":1788806220,"open":933341.8947477634,"high":934681.1865637283,"low":932800.8158148513,"close":933160.8105385285},{"time":1788806280,"open":933160.8105385285,"high":934433.4451443257,"low":932732.9074665775,"close":933046.1416976965},{"time":1788806340,"open":933046.1416976965,"high":934492.4311965645,"low":932667.9044064527,"close":933077.5486131334},{"time":1788806400,"open":933101.1530426115,"high":934457.0838744515,"low":932811.8612115863,"close":933142.9877257165},{"time":1788806460,"open":933142.9877257165,"high":934480.6788922243,"low":932791.5143213212,"close":933196.398947635},{"time":1788806520,"open":933196.398947635,"high":935141.3393898631,"low":932888.5534640903,"close":933363.6272015164},{"time":1788806580,"open":933363.6272015164,"high":934987.9717743398,"low":932904.4460328105,"close":933418.8189282519},{"time":1788806640,"open":933418.8189282519,"high":935176.7319165223,"low":933046.688943846,"close":933556.187333341},{"time":1788806700,"open":931998.0044021922,"high":933439.1768937239,"low":931713.5823780955,"close":932133.7267295882},{"time":1788806760,"open":932133.7267295882,"high":933392.0656222729,"low":931653.9907067984,"close":932072.0939495461},{"time":1788806820,"open":932072.0939495461,"high":933450.9547115866,"low":931573.156561925,"close":932085.4687641241},{"time":1788806880,"open":932085.4687641241,"high":933745.4001581551,"low":931594.0572122316,"close":932136.2507649915},{"time":1788806940,"open":932136.2507649915,"high":934322.5132334295,"low":931737.7197159509,"close":932528.553389574},{"time":1788807000,"open":932456.738317769,"high":934238.7830959213,"low":932249.4685504846,"close":932720.6911626922},{"time":1788807060,"open":932720.6911626922,"high":934191.6754525622,"low":932073.5557005721,"close":932461.0486282799},{"time":1788807120,"open":932461.0486282799,"high":934981.4222446701,"low":932390.2687438383,"close":932792.8239700547},{"time":1788807180,"open":932792.8239700547,"high":934285.8907392803,"low":932294.1167461412,"close":932813.6680498284},{"time":1788807240,"open":932813.6680498284,"high":934121.0139875237,"low":932533.8911917028,"close":932806.840311847},{"time":1788807300,"open":932926.719962252,"high":934241.0625289294,"low":932609.5703255162,"close":933030.7193609216},{"time":1788807360,"open":933030.7193609216,"high":934158.6135584852,"low":931984.649242778,"close":932833.9887971202},{"time":1788807420,"open":932833.9887971202,"high":933887.7097984538,"low":931882.7452965026,"close":932306.945466457},{"time":1788807480,"open":932306.945466457,"high":934241.0625289294,"low":932124.3396152547,"close":932721.5748444492},{"time":1788807540,"open":932721.5748444492,"high":934029.0508906441,"low":932222.8315255605,"close":932563.7756270577},{"time":1788807600,"open":932414.8129731491,"high":933868.0776387246,"low":932094.1021589414,"close":932544.8908390289},{"time":1788807660,"open":932544.8908390289,"high":933632.5467801668,"low":931962.0381800091,"close":932445.7018583566},{"time":1788807720,"open":932445.7018583566,"high":933785.6418382294,"low":931920.2618188239,"close":932268.5076830738},{"time":1788807780,"open":932268.5076830738,"high":933514.781350888,"low":930961.5090786922,"close":931994.6979486815},{"time":1788807840,"open":931994.6979486815,"high":933879.8541816525,"low":931765.6854415823,"close":932197.3111054614},{"time":1788807900,"open":932202.7760606188,"high":933802.8927168552,"low":931925.482712274,"close":932322.9390357074},{"time":1788807960,"open":932322.9390357074,"high":933755.7862689862,"low":932014.3449931993,"close":932361.0020061468},{"time":1788808020,"open":932361.0020061468,"high":933649.7967612812,"low":931914.575247081,"close":932356.340459109},{"time":1788808080,"open":932356.340459109,"high":933638.0201493141,"low":931839.161677942,"close":932187.7891324974},{"time":1788808140,"open":932187.7891324974,"high":933579.137089478,"low":931642.3726191319,"close":932070.3081242581},{"time":1788808200,"open":931861.1542291193,"high":933510.9322494135,"low":931507.3423401997,"close":931946.0700044304},{"time":1788808260,"open":931946.0700044304,"high":933193.0350775202,"low":931577.7169608405,"close":931896.6662737372},{"time":1788808320,"open":931896.6662737372,"high":933169.4871388614,"low":931658.9794336254,"close":931895.6589381701},{"time":1788808380,"open":931895.6589381701,"high":933240.1309548377,"low":931596.2215490345,"close":931899.9638415495},{"time":1788808440,"open":931899.9638415495,"high":933204.8090468496,"low":931678.7888213285,"close":931952.938712501},{"time":1788808500,"open":931702.925702167,"high":932966.2310107056,"low":931431.7478058877,"close":931749.0299806569},{"time":1788808560,"open":931749.0299806569,"high":933295.8137117603,"low":931521.1436144094,"close":931821.713743368},{"time":1788808620,"open":931821.713743368,"high":933225.1888472486,"low":931430.0430000925,"close":931785.1074433529},{"time":1788808680,"open":931785.1074433529,"high":933225.1888472486,"low":931574.7162841135,"close":931902.309883258},{"time":1788808740,"open":931902.309883258,"high":933236.9596580005,"low":931540.1930668158,"close":931842.8439847841},{"time":1788808800,"open":931786.6671573811,"high":933204.2389875946,"low":931453.7466600151,"close":931772.1138062308},{"time":1788808860,"open":931772.1138062308,"high":933510.261617235,"low":931512.8909018979,"close":931891.3989703972},{"time":1788808920,"open":931891.3989703972,"high":933780.9739434555,"low":931814.1608115169,"close":932252.1329356933},{"time":1788808980,"open":932252.1329356933,"high":933733.8935388954,"low":932023.5686831938,"close":932425.2053190006},{"time":1788809040,"open":932425.2053190006,"high":934086.996573096,"low":932058.03672607,"close":932437.5081899465},{"time":1788809100,"open":932537.9745293902,"high":934022.8414677011,"low":932096.5318058068,"close":932550.7174489788},{"time":1788809160,"open":932550.7174489788,"high":933752.0999733314,"low":932107.6056370327,"close":932377.7465806357},{"time":1788809220,"open":932377.7465806357,"high":934022.8414677011,"low":932145.3148976876,"close":932484.4651686267},{"time":1788809280,"open":932484.4651686267,"high":933928.6705131378,"low":932140.9082615059,"close":932506.9417735221},{"time":1788809340,"open":932506.9417735221,"high":933928.6705131378,"low":932081.4460651872,"close":932482.8274846709},{"time":1788809400,"open":932344.8081445445,"high":934072.9082180068,"low":932149.3220480197,"close":932476.7114029928},{"time":1788809460,"open":932476.7114029928,"high":934214.1437421002,"low":932169.2680728716,"close":932536.3032521484},{"time":1788809520,"open":932536.3032521484,"high":935673.5774910642,"low":932320.3997542184,"close":933432.7277494378},{"time":1788809580,"open":933432.7277494378,"high":935073.3265136677,"low":933044.3413262067,"close":933427.9431687762},{"time":1788809640,"open":933427.9431687762,"high":936115.8448805589,"low":933109.6849639275,"close":933637.8146740508},{"time":1788809700,"open":934029.2936002364,"high":936442.6960088563,"low":933780.7505744692,"close":934502.2610394701},{"time":1788809760,"open":934502.2610394701,"high":936313.1758260836,"low":934163.1246603109,"close":934679.6095929283},{"time":1788809820,"open":934679.6095929283,"high":936077.6845846786,"low":934070.7678566171,"close":934541.1485466135},{"time":1788809880,"open":934541.1485466135,"high":935783.3205329224,"low":934078.7457655952,"close":934429.375729616},{"time":1788809940,"open":934429.375729616,"high":935924.6152777654,"low":934048.718988172,"close":934370.7656496854},{"time":1788810000,"open":934262.6378343317,"high":935380.6992658611,"low":933859.9631559195,"close":934101.3626631772},{"time":1788810060,"open":934101.3626631772,"high":935498.431260734,"low":933545.0075984214,"close":934003.1717836867},{"time":1788810120,"open":934003.1717836867,"high":935380.6992658611,"low":933640.3786531792,"close":933916.6096583841},{"time":1788810180,"open":933916.6096583841,"high":935262.967270988,"low":933721.680920213,"close":934001.7467153749},{"time":1788810240,"open":934001.7467153749,"high":935262.967270988,"low":933744.8366189925,"close":933958.3986245389},{"time":1788810300,"open":934036.0501924838,"high":935529.1141573712,"low":933767.4391719518,"close":934071.5215762588},{"time":1788810360,"open":934071.5215762588,"high":935752.8235458251,"low":933652.4427964026,"close":934138.3666261128},{"time":1788810420,"open":934138.3666261128,"high":935340.7273039364,"low":933766.8452044273,"close":934016.4982234779},{"time":1788810480,"open":934016.4982234779,"high":935340.7273039364,"low":933766.1482662932,"close":934008.9082864457},{"time":1788810540,"open":934008.9082864457,"high":935764.5977241647,"low":933678.5239873705,"close":934099.1751825059},{"time":1788810600,"open":936417.3043193575,"high":938204.8938760025,"low":936294.0504297975,"close":936648.3166093373},{"time":1788810660,"open":936648.3166093373,"high":938134.0734879688,"low":936330.051996726,"close":936665.017765955},{"time":1788810720,"open":936665.017765955,"high":938228.5006720138,"low":936390.3055077444,"close":936706.3249138576},{"time":1788810780,"open":936706.3249138576,"high":938252.1074680251,"low":936407.7545301238,"close":936718.4487904792},{"time":1788810840,"open":936718.4487904792,"high":938228.5006720138,"low":936266.3224891333,"close":936619.4119282478},{"time":1788810900,"open":934255.4447101905,"high":935471.9431867657,"low":933771.8885251842,"close":934291.548287729},{"time":1788810960,"open":934291.548287729,"high":935519.0376147154,"low":933811.6731499346,"close":934054.9196791811},{"time":1788811020,"open":934054.9196791811,"high":935554.3584356777,"low":933876.594602356,"close":934161.2090901464},{"time":1788811080,"open":934161.2090901464,"high":935354.2071168913,"low":933733.2590064399,"close":934008.330234935},{"time":1788811140,"open":934008.330234935,"high":935778.056968439,"low":933735.9627242915,"close":934117.1161311525},{"time":1788811200,"open":933996.9687925588,"high":935846.0494799264,"low":933813.8011445199,"close":934162.9198910118},{"time":1788811260,"open":934162.9198910118,"high":935528.2029783482,"low":933731.8917904447,"close":934141.1193446545},{"time":1788811320,"open":934141.1193446545,"high":935339.8494959315,"low":933658.4498792918,"close":933981.439266645},{"time":1788811380,"open":933981.439266645,"high":935363.3936812336,"low":933487.9041030181,"close":933871.6321931636},{"time":1788811440,"open":933871.6321931636,"high":935175.0401988169,"low":933389.4387798182,"close":933749.6414410418},{"time":1788811500,"open":933278.1179400648,"high":934314.5140181922,"low":932298.0997128324,"close":932833.3000459685},{"time":1788811560,"open":932833.3000459685,"high":933996.8280222662,"low":932148.1176327592,"close":932482.143874215},{"time":1788811620,"open":932482.143874215,"high":933479.1175103869,"low":931860.3296121997,"close":932155.0695444008},{"time":1788811680,"open":932155.0695444008,"high":933996.8280222662,"low":931675.3749122893,"close":932184.7816694344},{"time":1788811740,"open":932184.7816694344,"high":933808.5696543101,"low":932029.0574312048,"close":932396.802533036},{"time":1788811800,"open":932313.5047800995,"high":933560.4344222118,"low":931737.0717413825,"close":932026.2776003677},{"time":1788811860,"open":932026.2776003677,"high":933513.3740348434,"low":931967.0504506134,"close":932203.2511495458},{"time":1788811920,"open":932203.2511495458,"high":933348.6626790537,"low":931522.9641414126,"close":931975.0399020548},{"time":1788811980,"open":931975.0399020548,"high":933478.078744317,"low":931720.2361083826,"close":931971.4482332161},{"time":1788812040,"open":931971.4482332161,"high":933548.6693253698,"low":931605.843312542,"close":931845.7367272406},{"time":1788812100,"open":931812.6407563378,"high":933362.57204531,"low":931608.3298682522,"close":931958.3585121145},{"time":1788812160,"open":931958.3585121145,"high":933409.6307612547,"low":931601.8254654312,"close":931888.9409331682},{"time":1788812220,"open":931888.9409331682,"high":933409.6307612547,"low":931808.7596322466,"close":932004.1443686741},{"time":1788812280,"open":932004.1443686741,"high":933550.8069090885,"low":931855.313525029,"close":932054.6765611124},{"time":1788812340,"open":932054.6765611124,"high":933644.9243409777,"low":932054.6765611124,"close":932272.2014679892},{"time":1788812400,"open":932078.1498937156,"high":933309.4402735878,"low":931541.2114082796,"close":931843.7882117479},{"time":1788812460,"open":931843.7882117479,"high":933215.3424321528,"low":931424.2846007955,"close":931698.2499622634},{"time":1788812520,"open":931698.2499622634,"high":932838.9510664125,"low":931072.2163550394,"close":931451.6424673455},{"time":1788812580,"open":931451.6424673455,"high":932615.4686930043,"low":930954.8339028035,"close":931170.3764022386},{"time":1788812640,"open":931170.3764022386,"high":932980.0978285652,"low":930981.0672580602,"close":931363.0760103139},{"time":1788812700,"open":931477.1911784385,"high":932976.7744086722,"low":931290.6092563166,"close":931599.8544204553},{"time":1788812760,"open":931599.8544204553,"high":932859.1376952176,"low":931321.9659129126,"close":931351.3410692102},{"time":1788812820,"open":931351.3410692102,"high":933035.5927653996,"low":931343.1665024146,"close":931509.414172052},{"time":1788812880,"open":931509.414172052,"high":932976.7744086722,"low":931456.8129929687,"close":931626.0229618748},{"time":1788812940,"open":931626.0229618748,"high":932941.483394636,"low":931469.8176648502,"close":931623.5325156514},{"time":1788813000,"open":931879.1205185299,"high":933468.0716426705,"low":931738.2252323965,"close":931910.332445516},{"time":1788813060,"open":931910.332445516,"high":933362.1695546233,"low":931767.6665699206,"close":931987.0708128558},{"time":1788813120,"open":931987.0708128558,"high":933691.6427174369,"low":931709.529012646,"close":931980.5715704077},{"time":1788813180,"open":931980.5715704077,"high":933456.3047439986,"low":931963.8134138818,"close":932114.1002509627},{"time":1788813240,"open":932114.1002509627,"high":933456.3047439986,"low":931816.9813725925,"close":932181.2288769777},{"time":1788813300,"open":932244.2831569079,"high":933542.980661378,"low":931891.4015087172,"close":932151.8142849507},{"time":1788813360,"open":932151.8142849507,"high":933542.980661378,"low":931760.8294897802,"close":932120.3640583038},{"time":1788813420,"open":932120.3640583038,"high":933401.7683261252,"low":931748.8651950409,"close":932008.5024490063},{"time":1788813480,"open":932008.5024490063,"high":933295.8590746857,"low":931823.7769908995,"close":931973.3921334012},{"time":1788813540,"open":931973.3921334012,"high":932195.6973061205,"low":931664.0973905434,"close":931937.7221718575},{"time":1788813600,"open":932196.1515919947,"high":932450.6669762704,"low":932043.2918402336,"close":932264.6917902407},{"time":1788813660,"open":932264.6917902407,"high":933848.939056317,"low":931975.1435044155,"close":932284.4475575186},{"time":1788813720,"open":932284.4475575186,"high":933707.6875624155,"low":931879.7676141082,"close":932283.4263596333},{"time":1788813780,"open":932283.4263596333,"high":933625.2908576396,"low":931851.4954597745,"close":932173.3992904945},{"time":1788813840,"open":932173.3992904945,"high":933389.8717011372,"low":931518.1816234507,"close":931850.8897665073},{"time":1788813900,"open":934251.6518065165,"high":935830.0025287776,"low":933711.672090135,"close":934250.9897687736},{"time":1788813960,"open":934250.9897687736,"high":935995.220501708,"low":933789.8531024985,"close":934355.1750118718},{"time":1788814020,"open":934355.1750118718,"high":935723.790974751,"low":934117.305494818,"close":934412.4269612123},{"time":1788814080,"open":934412.4269612123,"high":936325.6564475687,"low":934060.749740145,"close":934541.5672624212},{"time":1788814140,"open":934541.5672624212,"high":936313.8551637878,"low":934231.4066591252,"close":934675.6890652352},{"time":1788814200,"open":933477.5840807337,"high":935042.933373414,"low":933359.9433289259,"close":933667.0679245006},{"time":1788814260,"open":933667.0679245006,"high":935337.587283898,"low":933404.6667668457,"close":933879.0753178871},{"time":1788814320,"open":933879.0753178871,"high":935219.7257197044,"low":933538.7419603188,"close":933901.7449418864},{"time":1788814380,"open":933901.7449418864,"high":935207.9395632851,"low":933308.1523439483,"close":933800.1850925082},{"time":1788814440,"open":933800.1850925082,"high":934771.8517757688,"low":933022.8885766173,"close":933356.5038442005},{"time":1788814500,"open":933898.2290803829,"high":935621.0164140562,"low":933669.8002538468,"close":934059.9891474837},{"time":1788814560,"open":934059.9891474837,"high":935514.8794395332,"low":934059.9891474837,"close":934313.855680694},{"time":1788814620,"open":934313.855680694,"high":935632.8094112254,"low":933916.9770423304,"close":934229.0329957452},{"time":1788814680,"open":934229.0329957452,"high":935373.3634735027,"low":933875.021483709,"close":934162.7382814733},{"time":1788814740,"open":934162.7382814733,"high":935538.4654338717,"low":933875.8302363213,"close":934184.2880882875},{"time":1788814800,"open":934417.3016542939,"high":936066.715239709,"low":934163.4119414623,"close":934507.3355962854},{"time":1788814860,"open":934507.3355962854,"high":935984.1436688353,"low":934445.3693403639,"close":934695.2056754937},{"time":1788814920,"open":934695.2056754937,"high":936161.0827492789,"low":934238.3337135075,"close":934633.5627377285},{"time":1788814980,"open":934633.5627377285,"high":935877.9802205692,"low":934253.964732828,"close":934505.1831888935},{"time":1788815040,"open":934505.1831888935,"high":935889.7761592654,"low":934207.3930923254,"close":934527.8714289262},{"time":1788815100,"open":934436.5754855017,"high":935668.6045189812,"low":934038.8010420663,"close":934358.8855785917},{"time":1788815160,"open":934358.8855785917,"high":935515.2722967328,"low":933971.7769127783,"close":934273.5494798883},{"time":1788815220,"open":934273.5494798883,"high":935432.7087924451,"low":933872.5643863403,"close":934196.6414931988},{"time":1788815280,"open":934196.6414931988,"high":935243.9922112162,"low":933879.7141011682,"close":934009.0218077076},{"time":1788815340,"open":934009.0218077076,"high":935326.5557155039,"low":933756.0290049068,"close":934044.9682955601},{"time":1788815400,"open":934498.0909793213,"high":935697.6965639046,"low":934078.5488340225,"close":934452.2627618376},{"time":1788815460,"open":934452.2627618376,"high":936075.3128262486,"low":934318.2222871964,"close":934549.8855961811},{"time":1788815520,"open":934549.8855961811,"high":935874.7041868784,"low":934419.8024678944,"close":934605.9451297835},{"time":1788815580,"open":934605.9451297835,"high":935898.3052032748,"low":934146.7592433325,"close":934398.5040251788},{"time":1788815640,"open":934398.5040251788,"high":936476.5301049892,"low":934398.5040251788,"close":934881.7131755596},{"time":1788815700,"open":934878.8790606771,"high":936520.8930450823,"low":934138.7266272844,"close":935009.455068383},{"time":1788815760,"open":935009.455068383,"high":935895.4680065708,"low":934459.7814448599,"close":934697.7482078267},{"time":1788815820,"open":934697.7482078267,"high":936048.8741480926,"low":934479.4411903186,"close":934790.414116895},{"time":1788815880,"open":934790.414116895,"high":935836.4656444471,"low":934374.0146278698,"close":934693.9262792602},{"time":1788815940,"open":934693.9262792602,"high":936426.4892656844,"low":934399.2966202928,"close":934822.5255004523},{"time":1788816000,"open":934906.1568267125,"high":936238.8289393559,"low":934804.4042058417,"close":935065.9875071308},{"time":1788816060,"open":935065.9875071308,"high":936616.4778392457,"low":934839.9338601719,"close":935159.6201024933},{"time":1788816120,"open":935159.6201024933,"high":936368.645748693,"low":934959.0727917111,"close":935101.2954323766},{"time":1788816180,"open":935101.2954323766,"high":936250.6304674774,"low":934927.3545034527,"close":935118.7840497664},{"time":1788816240,"open":935118.7840497664,"high":936250.6304674774,"low":934981.7815467941,"close":935142.9442836017},{"time":1788816300,"open":934331.4014347548,"high":935697.534639454,"low":933997.7951878294,"close":934300.6346111575},{"time":1788816360,"open":934300.6346111575,"high":935438.1263379976,"low":933790.8174536669,"close":934174.4700176537},{"time":1788816420,"open":934174.4700176537,"high":935308.4221872695,"low":933819.7135767342,"close":934083.607979719},{"time":1788816480,"open":934083.607979719,"high":935308.4221872695,"low":933767.0455823732,"close":934062.6169144765},{"time":1788816540,"open":934062.6169144765,"high":935284.8396144098,"low":933795.221177935,"close":934011.8018194558},{"time":1788816600,"open":934125.8660041967,"high":935516.98653031,"low":933948.6227234014,"close":934185.0006307171},{"time":1788816660,"open":934185.0006307171,"high":935434.4374454025,"low":933918.838797714,"close":934161.6503876238},{"time":1788816720,"open":934161.6503876238,"high":935316.5101812489,"low":933693.2213790945,"close":934091.5940586409},{"time":1788816780,"open":934091.5940586409,"high":935257.5465491721,"low":933618.5459437123,"close":933925.0437756454},{"time":1788816840,"open":933925.0437756454,"high":935057.070200111,"low":933589.8133136296,"close":933862.5654798378},{"time":1788816900,"open":933834.3065372092,"high":935323.5843505391,"low":933328.4691680371,"close":933676.7577508916},{"time":1788816960,"open":933676.7577508916,"high":935134.9064375127,"low":933421.9791861987,"close":933724.149273227},{"time":1788817020,"open":933724.149273227,"high":935217.4530244617,"low":933605.0989512418,"close":933872.061374163},{"time":1788817080,"open":933872.061374163,"high":935158.491176641,"low":933407.8823004776,"close":933767.2948416662},{"time":1788817140,"open":933767.2948416662,"high":934993.3980027428,"low":933694.4821657051,"close":933926.3866324},{"time":1788817200,"open":934752.4070614163,"high":935891.1789571705,"low":933981.6748766872,"close":934394.154045873},{"time":1788817260,"open":934394.154045873,"high":935737.7425644239,"low":934046.2034537308,"close":934326.1485699359},{"time":1788817320,"open":934326.1485699359,"high":935607.9117705615,"low":934293.8188987814,"close":934520.2006312809},{"time":1788817380,"open":934520.2006312809,"high":936304.2769376419,"low":934114.845224463,"close":934532.7244205694},{"time":1788817440,"open":934532.7244205694,"high":935997.4041521488,"low":933892.6480339033,"close":934395.5226470558},{"time":1788817500,"open":934353.6905945214,"high":935920.0935716872,"low":933948.157519226,"close":934349.8243251897},{"time":1788817560,"open":934349.8243251897,"high":939448.972613023,"low":934216.3713442325,"close":934522.8600351937},{"time":1788817620,"open":934522.8600351937,"high":936120.7321793885,"low":934087.6051594103,"close":934601.1205651562},{"time":1788817680,"open":934601.1205651562,"high":936038.1162820997,"low":934177.5295386385,"close":934495.2170365346},{"time":1788817740,"open":934495.2170365346,"high":935908.2913006459,"low":934049.4432901451,"close":934406.3222342322},{"time":1788817800,"open":934265.6873935962,"high":935543.2210033287,"low":933965.7902543092,"close":934292.4385738764},{"time":1788817860,"open":934292.4385738764,"high":935425.216056179,"low":933792.5392668633,"close":934056.0867529897},{"time":1788817920,"open":934056.0867529897,"high":935413.415561464,"low":933800.123102667,"close":934049.9367835396},{"time":1788817980,"open":934049.9367835396,"high":935991.6398024978,"low":933875.6661023855,"close":934327.179430486},{"time":1788818040,"open":934327.179430486,"high":935708.4279293384,"low":933932.7889189022,"close":934277.7804017834},{"time":1788818100,"open":934479.5569842412,"high":936004.9378358814,"low":934177.2262743688,"close":934494.4416840356},{"time":1788818160,"open":934494.4416840356,"high":934709.9079276905,"low":934216.9461104106,"close":934419.8078407911},{"time":1788818220,"open":934419.8078407911,"high":935851.4982732995,"low":934269.4976852731,"close":934457.240812024},{"time":1788818280,"open":934457.240812024,"high":936063.953052259,"low":934142.7333869963,"close":934507.8667796452},{"time":1788818340,"open":934507.8667796452,"high":935851.4982732995,"low":933123.1067897285,"close":934412.0472855949},{"time":1788818400,"open":933742.6845955304,"high":934874.4451443144,"low":933054.5322971552,"close":933383.2943031598},{"time":1788818460,"open":933383.2943031598,"high":934673.9371447755,"low":932496.7589204948,"close":933177.3753997027},{"time":1788818520,"open":933177.3753997027,"high":935027.7747910207,"low":932110.0151008898,"close":933119.2874509711},{"time":1788818580,"open":933119.2874509711,"high":935192.8990259351,"low":933046.040619711,"close":933503.3659528291},{"time":1788818640,"open":933503.3659528291,"high":935381.6124372658,"low":933420.7229090995,"close":933760.8837540315},{"time":1788818700,"open":934201.2641660726,"high":935858.1576698687,"low":933419.2654761327,"close":934060.968104715},{"time":1788818760,"open":934060.968104715,"high":935669.3552574979,"low":933433.2548148419,"close":933787.0376358388},{"time":1788818820,"open":933787.0376358388,"high":936164.9615899712,"low":933787.0376358388,"close":934332.6269318039},{"time":1788818880,"open":934332.6269318039,"high":935822.7572175491,"low":934020.874194485,"close":934346.7034267191},{"time":1788818940,"open":934346.7034267191,"high":935869.9578206418,"low":933880.1226504265,"close":934300.5649907115},{"time":1788819000,"open":934551.8651688953,"high":936086.2701466611,"low":934478.9533150996,"close":934700.2384488232},{"time":1788819060,"open":934700.2384488232,"high":936121.6801206915,"low":933961.5563065965,"close":934649.4980433657},{"time":1788819120,"open":934649.4980433657,"high":935767.5803803862,"low":933705.2856452233,"close":934092.1617644218},{"time":1788819180,"open":934092.1617644218,"high":935767.5803803862,"low":933807.3437996494,"close":934215.2967458833},{"time":1788819240,"open":934215.2967458833,"high":935496.1039128187,"low":933821.1399112304,"close":934096.0550235998},{"time":1788819300,"open":934184.9205436629,"high":935608.7115221501,"low":933687.0215972852,"close":934062.9616425539},{"time":1788819360,"open":934062.9616425539,"high":935278.1869896349,"low":932807.3763273773,"close":933477.1546631891},{"time":1788819420,"open":933477.1546631891,"high":935349.0136751739,"low":932685.5259718033,"close":933203.7785997347},{"time":1788819480,"open":933203.7785997347,"high":934971.2713522994,"low":932756.1223743795,"close":933234.9232335818},{"time":1788819540,"open":933234.9232335818,"high":934758.7912956825,"low":932712.0243736606,"close":933095.8115530976},{"time":1788819600,"open":931922.6340701838,"high":933394.8892607436,"low":931143.189046173,"close":931580.9176345873},{"time":1788819660,"open":931580.9176345873,"high":933713.2086202318,"low":931580.9176345873,"close":932084.5117171513},{"time":1788819720,"open":932084.5117171513,"high":933984.3695560922,"low":932036.4175805248,"close":932457.3418200272},{"time":1788819780,"open":932457.3418200272,"high":934432.374580557,"low":932339.0969811376,"close":932796.805338446},{"time":1788819840,"open":932796.805338446,"high":934715.3251223243,"low":932748.3012602259,"close":933142.939368569},{"time":1788819900,"open":933694.2146683277,"high":935114.173923052,"low":933320.7923291675,"close":933735.1018877915},{"time":1788819960,"open":933735.1018877915,"high":935114.173923052,"low":933325.1347650473,"close":933719.2245461314},{"time":1788820020,"open":933719.2245461314,"high":935420.8847660191,"low":933479.4051300376,"close":933903.8544611315},{"time":1788820080,"open":933903.8544611315,"high":935220.3430610022,"low":933028.2672627191,"close":933697.5919882793},{"time":1788820140,"open":933697.5919882793,"high":935137.7670648188,"low":932641.9137195515,"close":933305.7100790945},{"time":1788820200,"open":934172.2530330018,"high":935132.2542754146,"low":933008.9587344325,"close":933266.3188147014},{"time":1788820260,"open":933266.3188147014,"high":934624.5307605047,"low":932952.8945167249,"close":933333.1847331172},{"time":1788820320,"open":933333.1847331172,"high":934919.7188505686,"low":932965.5258187572,"close":933255.5225806509},{"time":1788820380,"open":933255.5225806509,"high":935477.5908267682,"low":933156.8019613206,"close":933478.0976661661},{"time":1788820440,"open":933478.0976661661,"high":934624.5307605047,"low":933069.3385667219,"close":933291.4502737742},{"time":1788820500,"open":932474.3601633355,"high":934258.3212022139,"low":932156.5068194752,"close":932411.4932887208},{"time":1788820560,"open":932411.4932887208,"high":933593.9241958874,"low":931787.8992382808,"close":932171.4509111196},{"time":1788820620,"open":932171.4509111196,"high":933629.3157544831,"low":931584.217615551,"close":931973.9227835159},{"time":1788820680,"open":931973.9227835159,"high":933393.3720305117,"low":931315.7777746412,"close":931665.3931918385},{"time":1788820740,"open":931665.3931918385,"high":933133.8339341433,"low":929527.9060006897,"close":930696.6366699609},{"time":1788820800,"open":930652.7225683917,"high":931898.3452501359,"low":929009.4289669025,"close":929710.1677498174},{"time":1788820860,"open":929710.1677498174,"high":931731.6881140615,"low":929487.7525573754,"close":929846.0403601778},{"time":1788820920,"open":929846.0403601778,"high":931473.666586022,"low":929310.6808322076,"close":929679.1186453487},{"time":1788820980,"open":929679.1186453487,"high":931687.590136115,"low":929326.7804314464,"close":929744.0251596287},{"time":1788821040,"open":929744.0251596287,"high":931603.4295111679,"low":929270.7236941347,"close":929667.0843105671},{"time":1788821100,"open":928950.7900306477,"high":931093.9667665758,"low":928687.2776455216,"close":929104.2787224972},{"time":1788821160,"open":929104.2787224972,"high":931439.6577073545,"low":928972.4803856392,"close":929488.1308661741},{"time":1788821220,"open":929488.1308661741,"high":931698.9835969452,"low":929488.1308661741,"close":930154.0769772708},{"time":1788821280,"open":930154.0769772708,"high":932427.9866162919,"low":929982.2273080474,"close":930266.3029202883},{"time":1788821340,"open":930266.3029202883,"high":931816.8590013045,"low":929881.5127701841,"close":930265.3027428079},{"time":1788821400,"open":930926.6438154225,"high":932561.8745438243,"low":930693.2471607558,"close":931053.0366009286},{"time":1788821460,"open":931053.0366009286,"high":932573.6704642188,"low":930882.4173810595,"close":931215.2313729113},{"time":1788821520,"open":931215.2313729113,"high":932644.4459865855,"low":930683.4113322892,"close":931075.7463332275},{"time":1788821580,"open":931075.7463332275,"high":932467.5071806689,"low":930699.9571277294,"close":930984.6855251087},{"time":1788821640,"open":930984.6855251087,"high":932349.5479767245,"low":930715.2435436414,"close":930986.6332921449},{"time":1788821700,"open":931467.1010062166,"high":932866.1250941124,"low":931119.5795845768,"close":931454.3829844311},{"time":1788821760,"open":931454.3829844311,"high":932842.5210779415,"low":931243.3545705845,"close":931434.2115958078},{"time":1788821820,"open":931434.2115958078,"high":932582.8769000628,"low":930576.3553693733,"close":931032.7628120132},{"time":1788821880,"open":931032.7628120132,"high":932830.7190698561,"low":930584.8376067822,"close":930973.7648213304},{"time":1788821940,"open":930973.7648213304,"high":932960.5411587955,"low":930973.7648213304,"close":931570.6800302143},{"time":1788822000,"open":932511.5724049262,"high":933997.3487276963,"low":932074.6709997138,"close":932412.7096743616},{"time":1788822060,"open":932412.7096743616,"high":934127.30193778,"low":932362.3448311109,"close":932677.607837709},{"time":1788822120,"open":932677.607837709,"high":934233.6272914849,"low":932525.4401717897,"close":932887.1538894346},{"time":1788822180,"open":932887.1538894346,"high":934694.3704908724,"low":932771.9294464485,"close":933223.7512539894},{"time":1788822240,"open":933223.7512539894,"high":934269.0690760531,"low":932520.0236948179,"close":933007.1669541548},{"time":1788822300,"open":933031.8270136475,"high":934506.4188164615,"low":932466.3248696182,"close":932843.200316832},{"time":1788822360,"open":932843.200316832,"high":935760.0849788416,"low":932824.5897535996,"close":933576.7931930845},{"time":1788822420,"open":933576.7931930845,"high":936030.4558332418,"low":933365.5804742934,"close":934081.8128340979},{"time":1788822480,"open":934081.8128340979,"high":937283.8998719215,"low":934081.8128340979,"close":934792.564161184},{"time":1788822540,"open":934792.564161184,"high":936278.5548824851,"low":934245.6367436497,"close":934600.0545948189},{"time":1788822600,"open":933934.3187019294,"high":935611.6233574296,"low":933562.1997147722,"close":933942.4179256238},{"time":1788822660,"open":933942.4179256238,"high":935623.42918233,"low":933379.7416720743,"close":933842.4099042395},{"time":1788822720,"open":933842.4099042395,"high":935493.5651084254,"low":933660.2178960043,"close":933995.2344237994},{"time":1788822780,"open":933995.2344237994,"high":935080.3612369112,"low":933639.8708528746,"close":933903.8311236196},{"time":1788822840,"open":933903.8311236196,"high":935387.3126843218,"low":933653.8079150071,"close":933869.4230171851},{"time":1788822900,"open":933957.3488337189,"high":935498.995286324,"low":933342.4192652641,"close":933901.4562786879},{"time":1788822960,"open":933901.4562786879,"high":935333.6981761046,"low":933016.2871123466,"close":933556.384572238},{"time":1788823020,"open":933556.384572238,"high":935215.6288116622,"low":933190.8764923717,"close":933622.5933750948},{"time":1788823080,"open":933622.5933750948,"high":935132.9802565526,"low":933079.0099715159,"close":933631.8864574613},{"time":1788823140,"open":933631.8864574613,"high":935404.5397947701,"low":933067.0791434693,"close":933670.9217796124},{"time":1788823200,"open":933266.8471242236,"high":934551.2454511594,"low":932788.2453547393,"close":933185.1149611431},{"time":1788823260,"open":933185.1149611431,"high":934149.9833456959,"low":932603.9623408415,"close":932874.1856269968},{"time":1788823320,"open":932874.1856269968,"high":934327.0107451652,"low":932514.6493299883,"close":932790.0108624583},{"time":1788823380,"open":932790.0108624583,"high":933984.757772858,"low":931615.9208741422,"close":932293.2616532426},{"time":1788823440,"open":932293.2616532426,"high":933512.6847076068,"low":931472.6608062361,"close":931895.4925432125},{"time":1788823500,"open":931205.0931858217,"high":933139.5004915799,"low":931205.0931858217,"close":931647.1005288614},{"time":1788823560,"open":931647.1005288614,"high":931882.3578235263,"low":931555.5654593578,"close":931729.4609539632},{"time":1788823620,"open":931729.4609539632,"high":933068.7419924398,"low":931527.7270359121,"close":931703.6692928695},{"time":1788823680,"open":931703.6692928695,"high":932880.0526613999,"low":931389.3789924944,"close":931684.6409654306},{"time":1788823740,"open":931684.6409654306,"high":933068.7419924398,"low":931381.3419874675,"close":931576.5130425534},{"time":1788823800,"open":933264.6616387427,"high":934617.821271729,"low":932855.3410348716,"close":933212.84797144},{"time":1788823860,"open":933212.84797144,"high":934381.5321931853,"low":932827.0464832935,"close":933095.7533611888},{"time":1788823920,"open":933095.7533611888,"high":934665.0790874377,"low":932869.1940919037,"close":933054.3319759348},{"time":1788823980,"open":933054.3319759348,"high":934865.9248041998,"low":932897.7542965576,"close":933222.6573754479},{"time":1788824040,"open":933222.6573754479,"high":934712.3369031465,"low":932954.9365881479,"close":933304.7677524323},{"time":1788824100,"open":933272.2188332187,"high":934679.7388950863,"low":932904.7943547781,"close":933289.7136136717},{"time":1788824160,"open":933289.7136136717,"high":934774.2512302798,"low":932990.3810697555,"close":933376.9042032332},{"time":1788824220,"open":933376.9042032332,"high":934396.2018895062,"low":932917.5459248726,"close":933258.87298928},{"time":1788824280,"open":933258.87298928,"high":934833.3214397756,"low":933258.87298928,"close":933508.3647325542},{"time":1788824340,"open":933508.3647325542,"high":934561.5984760947,"low":933268.5843764092,"close":933517.7772669216},{"time":1788824400,"open":933669.3449512578,"high":935126.8942389012,"low":933464.215001433,"close":933747.9320442692},{"time":1788824460,"open":933747.9320442692,"high":935233.2378793423,"low":933564.0149999785,"close":933807.1717386359},{"time":1788824520,"open":933807.1717386359,"high":935445.9251602245,"low":933617.991294501,"close":933923.2150759769},{"time":1788824580,"open":933923.2150759769,"high":935670.4284011557,"low":933867.7414549832,"close":934193.9725830522},{"time":1788824640,"open":934193.9725830522,"high":935965.8274023811,"low":933987.5505216201,"close":934393.2581635033},{"time":1788824700,"open":933638.5313726782,"high":934961.895680521,"low":933621.3149810658,"close":933911.8259417966},{"time":1788824760,"open":933911.8259417966,"high":935245.2496664075,"low":933466.5767860602,"close":933697.6325342337},{"time":1788824820,"open":933697.6325342337,"high":935800.1512221018,"low":933680.4283845345,"close":934202.4369065489},{"time":1788824880,"open":934202.4369065489,"high":935870.9897185734,"low":934094.6339809302,"close":934439.5083688636},{"time":1788824940,"open":934439.5083688636,"high":936130.7308723025,"low":934276.9847747128,"close":934711.5627689043},{"time":1788825000,"open":933983.3530575675,"high":935283.4433435993,"low":933388.4212685053,"close":933882.1709391454},{"time":1788825060,"open":933882.1709391454,"high":934811.5546234462,"low":933394.2916658345,"close":933635.8978744907},{"time":1788825120,"open":933635.8978744907,"high":935094.6878555381,"low":933410.3216460767,"close":933655.1119953761},{"time":1788825180,"open":933655.1119953761,"high":934976.7156754998,"low":933380.4243315647,"close":933596.9902756725},{"time":1788825240,"open":933596.9902756725,"high":934858.7434954614,"low":933310.6986368975,"close":933538.6436582959},{"time":1788825300,"open":933675.9484874241,"high":935291.2163132803,"low":933439.5291737998,"close":933663.4510232746},{"time":1788825360,"open":933663.4510232746,"high":935008.041437963,"low":933129.0195896009,"close":933428.3695030392},{"time":1788825420,"open":933428.3695030392,"high":934595.0780781255,"low":933114.6659521273,"close":933313.0370273158},{"time":1788825480,"open":933313.0370273158,"high":934689.4697032312,"low":933091.7850938078,"close":933376.967550397},{"time":1788825540,"open":933376.967550397,"high":934736.665515784,"low":932953.2835152205,"close":933401.3505118174},{"time":1788825600,"open":933799.8827533919,"high":934994.1200028311,"low":933251.3413286027,"close":933550.2015350471},{"time":1788825660,"open":933550.2015350471,"high":934887.8840846386,"low":933021.9832730105,"close":933442.5281216981},{"time":1788825720,"open":933442.5281216981,"high":934486.5483936892,"low":932907.8399712954,"close":933195.4451186227},{"time":1788825780,"open":933195.4451186227,"high":934640.0002755228,"low":932312.5619770035,"close":932692.9713309262},{"time":1788825840,"open":932692.9713309262,"high":934380.3124754968,"low":932587.5849769497,"close":932999.0836980513},{"time":1788825900,"open":933479.2839718355,"high":935061.9947726093,"low":933135.7564534904,"close":933525.6859537907},{"time":1788825960,"open":933525.6859537907,"high":934778.5531827824,"low":932788.2634358819,"close":933054.3402608556},{"time":1788826020,"open":933054.3402608556,"high":935274.5759649795,"low":932860.559168113,"close":933570.5007646653},{"time":1788826080,"open":933570.5007646653,"high":935014.7545076382,"low":933215.6396597504,"close":933818.4666580966},{"time":1788826140,"open":933818.4666580966,"high":934979.3243089097,"low":933201.6185346369,"close":933477.2768388959},{"time":1788826200,"open":933599.5954391093,"high":935042.7816616656,"low":932861.2073789695,"close":933309.1407969982},{"time":1788826260,"open":933309.1407969982,"high":935030.9700478858,"low":933020.6567995348,"close":933447.3944775529},{"time":1788826320,"open":933447.3944775529,"high":934428.5777451086,"low":932597.3592392068,"close":932954.2899231417},{"time":1788826380,"open":932954.2899231417,"high":934652.9984069276,"low":932676.0559921811,"close":933206.3100284046},{"time":1788826440,"open":933206.3100284046,"high":934759.302930947,"low":933206.3100284046,"close":933448.2970662512},{"time":1788826500,"open":933572.07108754,"high":934776.932170036,"low":932820.4862626417,"close":933463.574642665},{"time":1788826560,"open":933463.574642665,"high":934883.2507898961,"low":933077.2153677086,"close":933506.2358457819},{"time":1788826620,"open":933506.2358457819,"high":935367.5911692588,"low":933386.4344488101,"close":933813.8569362775},{"time":1788826680,"open":933813.8569362775,"high":936182.7005881863,"low":933801.7305649433,"close":934380.8438974515},{"time":1788826740,"open":934380.8438974515,"high":935592.0415889635,"low":933514.0004556893,"close":934097.3985938048},{"time":1788826800,"open":933903.2867686566,"high":935055.1081381611,"low":932839.1798902279,"close":933489.7817861105},{"time":1788826860,"open":933489.7817861105,"high":935066.918863286,"low":933072.0491433952,"close":933429.0618271838},{"time":1788826920,"open":933429.0618271838,"high":934559.0576829154,"low":932455.420030417,"close":932984.3594079375},{"time":1788826980,"open":932984.3594079375,"high":934228.3573794182,"low":932306.6521104645,"close":932549.7452098295},{"time":1788827040,"open":932549.7452098295,"high":934688.9756592893,"low":932276.7703495868,"close":932638.2143447496},{"time":1788827100,"open":931345.6751953613,"high":933405.3887256181,"low":931345.6751953613,"close":931902.2731410715},{"time":1788827160,"open":931902.2731410715,"high":933570.5097193274,"low":931857.9939156991,"close":932157.1606726384},{"time":1788827220,"open":932157.1606726384,"high":933700.2476429562,"low":931965.9058095294,"close":932359.5406896243},{"time":1788827280,"open":932359.5406896243,"high":933641.2758594886,"low":931674.0626220522,"close":932055.2086453534},{"time":1788827340,"open":932055.2086453534,"high":933405.3887256181,"low":931308.4895049758,"close":931876.7900538781},{"time":1788827400,"open":932872.4041991811,"high":934072.041203904,"low":932299.1714157618,"close":932553.3974812845},{"time":1788827460,"open":932553.3974812845,"high":934166.4968658722,"low":932259.5684344616,"close":932748.119870501},{"time":1788827520,"open":932748.119870501,"high":934957.5630348562,"low":932694.1484945881,"close":933191.4529176746},{"time":1788827580,"open":933191.4529176746,"high":935701.401372856,"low":933191.4529176746,"close":933823.0455193943},{"time":1788827640,"open":933823.0455193943,"high":935701.401372856,"low":933823.0455193943,"close":934307.035841025},{"time":1788827700,"open":933732.9261854795,"high":935456.8265867158,"low":933633.0645453267,"close":934062.4703471407},{"time":1788827760,"open":934062.4703471407,"high":935610.2227211494,"low":933694.2328384545,"close":934083.4277587124},{"time":1788827820,"open":934083.4277587124,"high":935964.2138006116,"low":933537.2572250231,"close":934150.5655997073},{"time":1788827880,"open":934150.5655997073,"high":936153.0090429914,"low":934145.5979984038,"close":934553.0325531185},{"time":1788827940,"open":934553.0325531185,"high":936082.2108270989,"low":934038.8167531798,"close":934624.9750281567},{"time":1788828000,"open":934689.9358937886,"high":937770.050187846,"low":934359.5053936314,"close":934869.8439353389},{"time":1788828060,"open":934869.8439353389,"high":936595.6928433179,"low":934567.0535403723,"close":935161.7057385708},{"time":1788828120,"open":935161.7057385708,"high":936336.0813420699,"low":934743.5823546201,"close":935095.5930675748},{"time":1788828180,"open":935095.5930675748,"high":936135.4724547418,"low":934197.8143208016,"close":934696.7581573979},{"time":1788828240,"open":934696.7581573979,"high":935864.0604307099,"low":934123.8291868228,"close":934456.1576774488},{"time":1788828300,"open":933627.1575102422,"high":935104.551570412,"low":933239.1851613756,"close":933614.5081696493},{"time":1788828360,"open":933614.5081696493,"high":935210.6620562609,"low":933403.2515860954,"close":933768.3259153266},{"time":1788828420,"open":933768.3259153266,"high":935363.9327580426,"low":933595.410818464,"close":933934.3937991789},{"time":1788828480,"open":933934.3937991789,"high":935564.3636757572,"low":933679.4566637031,"close":934122.8700025503},{"time":1788828540,"open":934122.8700025503,"high":935918.0652952535,"low":933928.3246032406,"close":934228.8870840195},{"time":1788828600,"open":935161.6747117135,"high":936533.8901973133,"low":934857.7551907088,"close":935280.5685270958},{"time":1788828660,"open":935280.5685270958,"high":936769.9267142807,"low":934930.8798051745,"close":935252.9613579183},{"time":1788828720,"open":935252.9613579183,"high":936781.728540129,"low":935010.3505543678,"close":935396.9593405849},{"time":1788828780,"open":935396.9593405849,"high":937100.377838035,"low":935075.428867154,"close":935496.0463876318},{"time":1788828840,"open":935496.0463876318,"high":936592.8993265552,"low":934912.6830145828,"close":935338.7284751097},{"time":1788828900,"open":935044.9514923415,"high":936817.8456645784,"low":934750.4634667323,"close":935148.2527887629},{"time":1788828960,"open":935148.2527887629,"high":936534.6908071914,"low":934868.4424526601,"close":935366.0287894831},{"time":1788829020,"open":935366.0287894831,"high":936758.8550692893,"low":934868.4424526601,"close":935418.4490758511},{"time":1788829080,"open":935418.4490758511,"high":936617.2776405959,"low":934868.4424526601,"close":935429.7263540078},{"time":1788829140,"open":935429.7263540078,"high":936806.0475455206,"low":934868.4424526601,"close":935380.7268580275},{"time":1788829200,"open":935383.5130441914,"high":936891.4250566409,"low":934776.7859116825,"close":935199.9213305226},{"time":1788829260,"open":935199.9213305226,"high":937009.4065986453,"low":935153.8549405335,"close":935551.0527716387},{"time":1788829320,"open":935551.0527716387,"high":936891.4250566409,"low":934951.5807309017,"close":935341.5920592677},{"time":1788829380,"open":935341.5920592677,"high":936938.6176734426,"low":935259.4945419057,"close":935478.8885050026},{"time":1788829440,"open":935478.8885050026,"high":936808.8379772378,"low":935125.3144316536,"close":935419.2180646455},{"time":1788829500,"open":935960.259138504,"high":937917.3217520943,"low":935631.6189419748,"close":936218.4120579963},{"time":1788829560,"open":936218.4120579963,"high":937445.1226247065,"low":935406.2950715286,"close":935975.2324770136},{"time":1788829620,"open":935975.2324770136,"high":937551.3674283688,"low":935391.4637051412,"close":935856.7062803463},{"time":1788829680,"open":935856.7062803463,"high":937716.6371229545,"low":935684.0496238422,"close":936181.5973541753},{"time":1788829740,"open":936181.5973541753,"high":937822.8819266167,"low":935796.9307677766,"close":936381.7906144224},{"time":1788829800,"open":936020.4282034372,"high":937413.7616890477,"low":935708.915391438,"close":936028.9672520455},{"time":1788829860,"open":936028.9672520455,"high":937649.7701387233,"low":935501.092351208,"close":936005.5518521165},{"time":1788829920,"open":936005.5518521165,"high":937767.7743635611,"low":935700.6943570772,"close":936208.7220609478},{"time":1788829980,"open":936208.7220609478,"high":936208.7220609478,"low":935695.0497664332,"close":935803.3011677464},{"time":1788830040,"open":935803.3011677464,"high":936882.7426772775,"low":935324.8764907803,"close":935659.0275729859},{"time":1788830100,"open":935740.103809359,"high":937589.4015357856,"low":935304.9276021196,"close":935868.575663748},{"time":1788830160,"open":935868.575663748,"high":937211.7552955357,"low":935108.5483387941,"close":935894.9170470193},{"time":1788830220,"open":935894.9170470193,"high":936916.7191703403,"low":935053.0259112783,"close":935441.7499223003},{"time":1788830280,"open":935441.7499223003,"high":937011.1307304028,"low":935395.3433137889,"close":935641.8811831307},{"time":1788830340,"open":935641.8811831307,"high":937388.7769706529,"low":935423.4534336374,"close":935731.1544950537},{"time":1788830400,"open":936074.2404788085,"high":937909.5573021085,"low":935777.1427287952,"close":936325.8427186593},{"time":1788830460,"open":936325.8427186593,"high":937980.3919341661,"low":935746.1598015199,"close":936254.3495129108},{"time":1788830520,"open":936254.3495129108,"high":938653.3209387128,"low":936112.4881607874,"close":936783.1120333092},{"time":1788830580,"open":936783.1120333092,"high":939243.6095391925,"low":936483.8922742301,"close":937253.8949181878},{"time":1788830640,"open":937253.8949181878,"high":938570.6805346457,"low":936642.471015837,"close":937204.868818846},{"time":1788830700,"open":936885.0434853274,"high":938273.9925982738,"low":936240.1717541299,"close":936727.6840172033},{"time":1788830760,"open":936727.6840172033,"high":938722.4588412928,"low":936390.5791976199,"close":936936.9122086535},{"time":1788830820,"open":936936.9122086535,"high":938356.6048009351,"low":936454.6948182762,"close":937014.3210298576},{"time":1788830880,"open":937014.3210298576,"high":938120.5699361884,"low":936456.5420269435,"close":936724.4221722821},{"time":1788830940,"open":936724.4221722821,"high":938120.5699361884,"low":936388.7511610063,"close":936658.5826383871},{"time":1788831000,"open":936323.7672573634,"high":937608.2690879534,"low":935652.2035339173,"close":936063.8642139686},{"time":1788831060,"open":936063.8642139686,"high":937655.459186429,"low":935568.2649029421,"close":935890.6387641839},{"time":1788831120,"open":935890.6387641839,"high":937726.2443341425,"low":935890.6387641839,"close":936203.4350664582},{"time":1788831180,"open":936203.4350664582,"high":937549.2814648589,"low":935750.2784077602,"close":935970.890653766},{"time":1788831240,"open":935970.890653766,"high":937136.368103197,"low":934417.628554769,"close":935417.8841646418},{"time":1788831300,"open":935341.0071965646,"high":937012.1636819864,"low":935197.320090744,"close":935405.1406818992},{"time":1788831360,"open":935405.1406818992,"high":937330.6706681683,"low":935274.189431832,"close":935685.9423736581},{"time":1788831420,"open":935685.9423736581,"high":937177.3154525993,"low":935190.8866550876,"close":935555.2724957814},{"time":1788831480,"open":935555.2724957814,"high":937248.0947828619,"low":935381.5389085655,"close":935742.9503334305},{"time":1788831540,"open":935742.9503334305,"high":936882.4015765049,"low":935144.7180633636,"close":935358.0401985325},{"time":1788831600,"open":935158.9173691572,"high":936765.5125410863,"low":934960.4820182051,"close":935201.7194041072},{"time":1788831660,"open":935201.7194041072,"high":936671.1601911256,"low":934893.7291272877,"close":935051.2829607603},{"time":1788831720,"open":935051.2829607603,"high":936789.1006285765,"low":934997.9792008749,"close":935161.530845596},{"time":1788831780,"open":935161.530845596,"high":936659.3661473804,"low":935127.6796407636,"close":935287.4733432181},{"time":1788831840,"open":935287.4733432181,"high":936494.2495349492,"low":934988.0515371929,"close":935220.927508674},{"time":1788831900,"open":935308.3137834673,"high":937195.10236799,"low":935029.3083047429,"close":935351.4338896325},{"time":1788831960,"open":935351.4338896325,"high":936853.0431406355,"low":934980.6383427907,"close":935346.9215924062},{"time":1788832020,"open":935346.9215924062,"high":936888.428577948,"low":934888.3444559812,"close":935288.0265429559},{"time":1788832080,"open":935288.0265429559,"high":937159.7169306774,"low":935096.908348673,"close":935513.0244227346},{"time":1788832140,"open":935513.0244227346,"high":937195.10236799,"low":935095.7044523875,"close":935495.132186205},{"time":1788832200,"open":935522.874782069,"high":937305.4638462901,"low":934979.7488774755,"close":935618.4688741373},{"time":1788832260,"open":935618.4688741373,"high":936904.4169971809,"low":934953.9888501855,"close":935356.9202725119},{"time":1788832320,"open":935356.9202725119,"high":937222.8953773559,"low":935063.3180207643,"close":935767.5478694749},{"time":1788832380,"open":935767.5478694749,"high":937270.0773596041,"low":935012.6098436718,"close":935803.8036441129},{"time":1788832440,"open":935803.8036441129,"high":937447.0097930346,"low":935600.102475399,"close":935971.8837350962},{"time":1788832500,"open":936043.3154890136,"high":938068.5630119509,"low":935837.200526134,"close":936168.4822625621},{"time":1788832560,"open":936168.4822625621,"high":938592.5907879935,"low":935751.7834867928,"close":936183.5576576993},{"time":1788832620,"open":936183.5576576993,"high":937896.0387907821,"low":936104.9192971692,"close":936408.0386159112},{"time":1788832680,"open":936408.0386159112,"high":938379.6910175096,"low":936206.2128214476,"close":936717.3625145722},{"time":1788832740,"open":936717.3625145722,"high":938320.7090386404,"low":936362.7886193052,"close":936790.0507467006},{"time":1788832800,"open":936838.2830769339,"high":938357.2231744519,"low":936251.8257027892,"close":936801.0710798826},{"time":1788832860,"open":936801.0710798826,"high":938085.8921024017,"low":936206.6202205027,"close":936485.4777401326},{"time":1788832920,"open":936485.4777401326,"high":937602.2149739645,"low":936023.26766678,"close":936253.0932535507},{"time":1788832980,"open":936253.0932535507,"high":937908.9370554126,"low":936027.257935665,"close":936296.0317263607},{"time":1788833040,"open":936296.0317263607,"high":937566.8239645667,"low":935864.6135423956,"close":936191.4906390747},{"time":1788833100,"open":936010.6730213168,"high":937338.5618140323,"low":935530.6721007419,"close":935825.9220385147},{"time":1788833160,"open":935825.9220385147,"high":937138.0514951632,"low":935178.2394795105,"close":935596.9554196722},{"time":1788833220,"open":935596.9554196722,"high":937055.4884226877,"low":935132.2523968569,"close":935359.5759555361},{"time":1788833280,"open":935359.5759555361,"high":936796.004480622,"low":935183.4105074833,"close":935413.8699084595},{"time":1788833340,"open":935413.8699084595,"high":936961.130625573,"low":935185.8168518341,"close":935412.1819448869},{"time":1788833400,"open":934846.1105528538,"high":936111.2197886833,"low":934549.9396583879,"close":934739.4109203891},{"time":1788833460,"open":934739.4109203891,"high":936064.0694407749,"low":933936.6717935067,"close":934350.135807194},{"time":1788833520,"open":934350.135807194,"high":936099.4322017062,"low":933662.5335328978,"close":934078.5934814314},{"time":1788833580,"open":934078.5934814314,"high":936417.6970500888,"low":934078.5934814314,"close":934789.1386730082},{"time":1788833640,"open":934789.1386730082,"high":936323.3963542717,"low":934743.1551201134,"close":934943.2539245128},{"time":1788833700,"open":935036.1507656466,"high":936522.5291514812,"low":934457.1053205238,"close":934862.3408070279},{"time":1788833760,"open":934862.3408070279,"high":936286.7539874241,"low":934791.4323672315,"close":934944.4361635352},{"time":1788833820,"open":934944.4361635352,"high":936286.7539874241,"low":934487.6709252378,"close":934848.6650797783},{"time":1788833880,"open":934848.6650797783,"high":936333.9090202355,"low":934119.3888410184,"close":934483.0913073751},{"time":1788833940,"open":934483.0913073751,"high":936015.6125487583,"low":934138.165223146,"close":934423.9278456445},{"time":1788834000,"open":934354.706614327,"high":936382.4251483676,"low":934060.9527371684,"close":934636.7368743372},{"time":1788834060,"open":934636.7368743372,"high":936571.0313068144,"low":934229.9453933568,"close":935031.199272638},{"time":1788834120,"open":935031.199272638,"high":936783.213235067,"low":934369.919219902,"close":935226.6112393196},{"time":1788834180,"open":935226.6112393196,"high":938103.456344194,"low":934170.702047082,"close":935863.9789087477},{"time":1788834240,"open":935863.9789087477,"high":938256.6988479319,"low":935583.7424437616,"close":936272.2898481517},{"time":1788834300,"open":936653.275506892,"high":938449.8090919802,"low":935939.7303325582,"close":936528.005470122},{"time":1788834360,"open":936528.005470122,"high":937671.4921063423,"low":935764.1987944128,"close":936091.3732891699},{"time":1788834420,"open":936091.3732891699,"high":937270.540931923,"low":935481.4277501306,"close":935865.4744756653},{"time":1788834480,"open":935865.4744756653,"high":936963.931210308,"low":934285.742312577,"close":934897.334964405},{"time":1788834540,"open":934897.334964405,"high":936020.5166822622,"low":934105.5818627767,"close":934474.9772793136},{"time":1788834600,"open":934017.8759883364,"high":935079.3959458153,"low":933179.2816605088,"close":933728.0085878605},{"time":1788834660,"open":933728.0085878605,"high":935503.724820091,"low":933362.6014932189,"close":933907.1924123955},{"time":1788834720,"open":933907.1924123955,"high":935350.4949488248,"low":933112.4656843465,"close":933589.4920395515},{"time":1788834780,"open":933589.4920395515,"high":934596.1325056677,"low":933138.0181248795,"close":933431.1939616528},{"time":1788834840,"open":933431.1939616528,"high":934867.2315086772,"low":932990.5863980695,"close":933263.8006686439},{"time":1788834900,"open":932934.9599667197,"high":934443.5637490414,"low":932680.9221575723,"close":933043.5695252932},{"time":1788834960,"open":933043.5695252932,"high":934090.0809493482,"low":932394.9203915492,"close":932812.2958702786},{"time":1788835020,"open":932812.2958702786,"high":934255.039589205,"low":932183.3088977477,"close":932530.6709790098},{"time":1788835080,"open":932530.6709790098,"high":934372.8671891027,"low":932251.973590483,"close":932616.4943757587},{"time":1788835140,"open":932616.4943757587,"high":934148.994749297,"low":932341.4266366572,"close":932766.0613987662},{"time":1788835200,"open":932878.1789151259,"high":934025.5949675089,"low":932316.5484195933,"close":932559.215231112},{"time":1788835260,"open":932559.215231112,"high":933801.6956184673,"low":932285.3300558047,"close":932554.0677608454},{"time":1788835320,"open":932554.0677608454,"high":933919.5373811208,"low":931783.6570364968,"close":932343.466790158},{"time":1788835380,"open":932343.466790158,"high":933624.9329744872,"low":931833.3559674468,"close":932059.2121510342},{"time":1788835440,"open":932059.2121510342,"high":933742.7747371406,"low":931867.0684686603,"close":932246.2063589398},{"time":1788835500,"open":931691.7678134573,"high":934015.4145686433,"low":931228.2541349073,"close":931580.7180318927},{"time":1788835560,"open":931580.7180318927,"high":933152.1146280678,"low":931128.3393787289,"close":931436.2851140669},{"time":1788835620,"open":931436.2851140669,"high":933175.6689636973,"low":930905.3562282881,"close":931440.5897738701},{"time":1788835680,"open":931440.5897738701,"high":933269.8863062146,"low":931083.4629929145,"close":931424.0759281107},{"time":1788835740,"open":931424.0759281107,"high":933116.7831246238,"low":931218.9097049551,"close":931502.9745883107},{"time":1788835800,"open":931688.9087982551,"high":933091.0081264343,"low":931146.0976323931,"close":931417.6410296006},{"time":1788835860,"open":931417.6410296006,"high":932784.7406424191,"low":930659.6400213742,"close":931050.672436818},{"time":1788835920,"open":931050.672436818,"high":932619.8273817956,"low":930413.2984695765,"close":930770.7484192705},{"time":1788835980,"open":930770.7484192705,"high":931901.2767462218,"low":929928.5949472216,"close":930166.527388417},{"time":1788836040,"open":930166.527388417,"high":931653.9068552864,"low":929708.7628717474,"close":930111.1580253044},{"time":1788836100,"open":929937.9612459247,"high":931574.6414004876,"low":929594.1082088334,"close":929927.3314279359},{"time":1788836160,"open":929927.3314279359,"high":931763.0786027582,"low":929642.7805411192,"close":930019.8018016628},{"time":1788836220,"open":930019.8018016628,"high":931704.1919770486,"low":929629.9393110495,"close":930044.0984674334},{"time":1788836280,"open":930044.0984674334,"high":931127.1030450948,"low":929149.7439530358,"close":929428.4941898866},{"time":1788836340,"open":929428.4941898866,"high":930997.5524685336,"low":929095.6940418739,"close":929495.6515664854},{"time":1788836400,"open":929656.8512153968,"high":931276.806264105,"low":929212.4188392749,"close":929621.3556497027},{"time":1788836460,"open":929621.3556497027,"high":931936.4508524024,"low":929304.3867436119,"close":929817.5027579546},{"time":1788836520,"open":929817.5027579546,"high":931818.6571759208,"low":929726.9505987794,"close":930045.9699050207},{"time":1788836580,"open":930045.9699050207,"high":931300.3649994014,"low":929274.2729832535,"close":929730.5601869143},{"time":1788836640,"open":929730.5601869143,"high":931359.2618376422,"low":926631.1414573444,"close":929202.4164205561},{"time":1788836700,"open":929301.492628944,"high":931211.1749235861,"low":929094.024336667,"close":929553.2400921962},{"time":1788836760,"open":929553.2400921962,"high":931599.9355031535,"low":929461.163284352,"close":929888.6302685951},{"time":1788836820,"open":929888.6302685951,"high":931387.8842779349,"low":929459.0427720998,"close":929829.1494923331},{"time":1788836880,"open":929829.1494923331,"high":931482.129266921,"low":929331.7399648987,"close":929784.4925663987},{"time":1788836940,"open":929784.4925663987,"high":931741.3029866325,"low":929746.6077947434,"close":930218.7825312596},{"time":1788837000,"open":930414.086490898,"high":931701.2646663986,"low":929376.5058851836,"close":930182.3747826766},{"time":1788837060,"open":930182.3747826766,"high":931595.216793196,"low":929460.5079574732,"close":929871.3922024135},{"time":1788837120,"open":929871.3922024135,"high":931218.1576884759,"low":929550.3857419267,"close":929835.037818976},{"time":1788837180,"open":929835.037818976,"high":931100.326718251,"low":929137.6162472124,"close":929598.0402291456},{"time":1788837240,"open":929598.0402291456,"high":931206.3745914535,"low":928878.7416056282,"close":929575.6705127117},{"time":1788837300,"open":929266.9096895216,"high":930673.2676444071,"low":928463.9640362641,"close":929279.4971741042},{"time":1788837360,"open":929279.4971741042,"high":930991.3055918366,"low":928703.9059988246,"close":929390.9132241321},{"time":1788837420,"open":929390.9132241321,"high":930908.8513091697,"low":929340.8064365103,"close":929581.2788723123},{"time":1788837480,"open":929581.2788723123,"high":931050.2015080273,"low":928563.733718291,"close":929276.2414285935},{"time":1788837540,"open":929276.2414285935,"high":930437.6839796447,"low":928491.1739495441,"close":928935.8688857509},{"time":1788837600,"open":928974.3643173161,"high":930252.4278908981,"low":928198.3306069268,"close":928547.3560333762},{"time":1788837660,"open":928547.3560333762,"high":929804.8003787752,"low":927365.7016245605,"close":928113.6588370497},{"time":1788837720,"open":928113.6588370497,"high":929569.206951342,"low":924704.202674849,"close":927544.5315988926},{"time":1788837780,"open":927544.5315988926,"high":930477.306751725,"low":927534.2687218889,"close":928396.6065594604},{"time":1788837840,"open":928396.6065594604,"high":929781.2410360319,"low":927365.7016245605,"close":927867.8549453659},{"time":1788837900,"open":927996.3537759712,"high":930110.2869944099,"low":927642.575327061,"close":928167.4848417667},{"time":1788837960,"open":928167.4848417667,"high":930098.5056916917,"low":927443.7512950548,"close":928109.3163183036},{"time":1788838020,"open":928109.3163183036,"high":929662.5974911192,"low":927417.4037738964,"close":927809.4483304713},{"time":1788838080,"open":927809.4483304713,"high":929144.2201715196,"low":926713.7374207602,"close":927380.0699429136},{"time":1788838140,"open":927380.0699429136,"high":929344.5023177285,"low":926487.1829694897,"close":927486.5017572978},{"time":1788838200,"open":927441.3092546058,"high":930218.1161183823,"low":927363.9039322484,"close":928261.0641716212},{"time":1788838260,"open":928261.0641716212,"high":932270.9344691684,"low":928054.5852990521,"close":928936.8794159796},{"time":1788838320,"open":928936.8794159796,"high":930983.8634816085,"low":928586.9564274241,"close":929336.597662455},{"time":1788838380,"open":929336.597662455,"high":931431.531170879,"low":928749.1770611414,"close":929773.3951690292},{"time":1788838440,"open":929773.3951690292,"high":931572.8999148592,"low":929134.310831346,"close":929590.5322346878},{"time":1788838500,"open":930076.7939455081,"high":932142.7068245991,"low":929697.1139929739,"close":930262.8229859077},{"time":1788838560,"open":930262.8229859077,"high":931836.2476566687,"low":929933.821932339,"close":930274.7119490937},{"time":1788838620,"open":930274.7119490937,"high":931954.1165674112,"low":930003.6258817462,"close":930380.4246599188},{"time":1788838680,"open":930380.4246599188,"high":931635.8705084065,"low":929773.6595875863,"close":929918.5869961955},{"time":1788838740,"open":929918.5869961955,"high":931789.1000923717,"low":929626.1601995967,"close":929979.0926213665},{"time":1788838800,"open":929683.5209902762,"high":931339.7723100565,"low":929321.1008594668,"close":929640.4796851501},{"time":1788838860,"open":929640.4796851501,"high":931492.9531936601,"low":929292.4330085127,"close":929765.5023028292},{"time":1788838920,"open":929765.5023028292,"high":931233.7240060233,"low":929341.3050354196,"close":929623.8652154051},{"time":1788838980,"open":929623.8652154051,"high":931881.7969751155,"low":929477.6641619545,"close":929916.1531671927},{"time":1788839040,"open":929916.1531671927,"high":931540.0857732305,"low":929650.2097997935,"close":930006.032996213},{"time":1788839100,"open":930319.3395178006,"high":931771.3992952328,"low":930067.7680532226,"close":930195.4463869436},{"time":1788839160,"open":930195.4463869436,"high":931417.7858609651,"low":929667.0875040616,"close":930025.1746714861},{"time":1788839220,"open":930025.1746714861,"high":931170.2564569778,"low":929190.5313867962,"close":929529.6503419382},{"time":1788839280,"open":929529.6503419382,"high":931182.0435714534,"low":929252.4030362931,"close":929399.3300268519},{"time":1788839340,"open":929399.3300268519,"high":931229.1920293558,"low":929099.5146447852,"close":929393.9869493404},{"time":1788839400,"open":929179.8734233616,"high":931368.1876782492,"low":929179.8734233616,"close":930144.7369421944},{"time":1788839460,"open":930144.7369421944,"high":931321.0500823953,"low":929633.4285669053,"close":930231.4302009781},{"time":1788839520,"open":930231.4302009781,"high":931038.2245072722,"low":929429.6268807105,"close":929736.6505867679},{"time":1788839580,"open":929736.6505867679,"high":930967.5181134915,"low":929376.1517517968,"close":929579.1689151115},{"time":1788839640,"open":929579.1689151115,"high":930720.0457352588,"low":929224.9292838966,"close":929463.9186750104},{"time":1788839700,"open":929840.9032791661,"high":931521.9502475373,"low":929717.396892588,"close":929872.4811931433},{"time":1788839760,"open":929872.4811931433,"high":931132.9073524141,"low":929575.4111722338,"close":929864.3307133972},{"time":1788839820,"open":929864.3307133972,"high":931415.8476397765,"low":929659.9640656168,"close":929807.4747143708},{"time":1788839880,"open":929807.4747143708,"high":931345.1125679358,"low":929693.3917894885,"close":929910.3044070323},{"time":1788839940,"open":929910.3044070323,"high":931345.1125679358,"low":929747.7445766099,"close":929933.241679771},{"time":1788840000,"open":930758.4977384886,"high":932266.0186976725,"low":930291.2122001441,"close":930631.4199646331},{"time":1788840060,"open":930631.4199646331,"high":932407.6143870251,"low":930631.4199646331,"close":930845.4273387612},{"time":1788840120,"open":930845.4273387612,"high":932112.6233675404,"low":930421.4872859148,"close":930682.3917452915},{"time":1788840180,"open":930682.3917452915,"high":931912.0294742909,"low":930443.6982048727,"close":930566.9334319059},{"time":1788840240,"open":930566.9334319059,"high":931853.031270394,"low":930390.3661630079,"close":930493.8693505841},{"time":1788840300,"open":929668.1268465605,"high":931143.9743085514,"low":929492.2549232169,"close":929611.0981698447},{"time":1788840360,"open":929611.0981698447,"high":931344.3901899847,"low":929328.0467109778,"close":929758.0741059552},{"time":1788840420,"open":929758.0741059552,"high":930872.8234101416,"low":929010.8649855119,"close":929363.9657952457},{"time":1788840480,"open":929363.9657952457,"high":931108.6068000632,"low":929231.3402289633,"close":929465.1122327477},{"time":1788840540,"open":929465.1122327477,"high":931073.2392915749,"low":929237.3329642821,"close":929352.1265628638},{"time":1788840600,"open":930153.0398389554,"high":931521.655937034,"low":929766.478060516,"close":929989.5772112265},{"time":1788840660,"open":929989.5772112265,"high":931545.2545957783,"low":929854.8756275184,"close":929913.9718301736},{"time":1788840720,"open":929913.9718301736,"high":931521.655937034,"low":927354.2507961116,"close":929987.1581598698},{"time":1788840780,"open":929987.1581598698,"high":931616.0505720107,"low":929076.8602321442,"close":929404.5576120934},{"time":1788840840,"open":929404.5576120934,"high":931250.2713614764,"low":929323.5278847071,"close":929631.3997737541},{"time":1788840900,"open":930525.4259609149,"high":931815.1554669462,"low":930124.3225825215,"close":930471.6513854861},{"time":1788840960,"open":930471.6513854861,"high":932098.6117097368,"low":930008.1661474754,"close":930315.8721999261},{"time":1788841020,"open":930315.8721999261,"high":932275.7718614809,"low":930315.8721999261,"close":930724.6724299252},{"time":1788841080,"open":930724.6724299252,"high":932405.6893060933,"low":930544.6640516714,"close":930868.6189838285},{"time":1788841140,"open":930868.6189838285,"high":932323.0145686127,"low":930616.699074858,"close":930858.5868176044},{"time":1788841200,"open":930914.379270601,"high":932189.9126395708,"low":930523.2501404772,"close":930896.1252473925},{"time":1788841260,"open":930896.1252473925,"high":932402.5175637059,"low":930539.12218757,"close":930792.0097188323},{"time":1788841320,"open":930792.0097188323,"high":932166.2898702224,"low":930241.5632078719,"close":930702.3233247843},{"time":1788841380,"open":930702.3233247843,"high":931882.8166380423,"low":930349.9899410483,"close":930445.9841422033},{"time":1788841440,"open":930445.9841422033,"high":931811.9483299974,"low":929990.1946905517,"close":930305.7473568071},{"time":1788841500,"open":930450.1708527188,"high":932228.3096742508,"low":929831.296463403,"close":930233.7188956062},{"time":1788841560,"open":930233.7188956062,"high":932145.6171460844,"low":930233.7188956062,"close":930569.4097359908},{"time":1788841620,"open":930569.4097359908,"high":932405.5079488929,"low":930414.9564872914,"close":930672.8944585136},{"time":1788841680,"open":930672.8944585136,"high":932440.9476038214,"low":930435.1219821005,"close":930741.4434055462},{"time":1788841740,"open":930741.4434055462,"high":932204.6832376318,"low":930218.4376076545,"close":930454.4539704669},{"time":1788841800,"open":930951.0483429639,"high":932761.3093436692,"low":930890.6099498688,"close":931258.1418848152},{"time":1788841860,"open":931258.1418848152,"high":932867.6850521236,"low":931081.4588506983,"close":931317.0457021694},{"time":1788841920,"open":931317.0457021694,"high":933234.0902701331,"low":931317.0457021694,"close":931615.1960671846},{"time":1788841980,"open":931615.1960671846,"high":933174.9926543251,"low":931552.4147729437,"close":931790.1616067409},{"time":1788842040,"open":931790.1616067409,"high":932914.96314477,"low":931318.8568770597,"close":931766.3191748704},{"time":1788842100,"open":931416.8613497631,"high":932376.0330779175,"low":930532.5451446578,"close":930852.4735494832},{"time":1788842160,"open":930852.4735494832,"high":932080.6558213223,"low":930357.3985192704,"close":930562.2981932574},{"time":1788842220,"open":930562.2981932574,"high":932210.6218142242,"low":930392.702810537,"close":930591.4950248923},{"time":1788842280,"open":930591.4950248923,"high":932257.8821752794,"low":930550.0705264973,"close":930742.2698397904},{"time":1788842340,"open":930742.2698397904,"high":932399.6632584451,"low":930742.2698397904,"close":930969.0388266485},{"time":1788842400,"open":931126.2585858566,"high":932639.8442169551,"low":930790.9413539406,"close":931068.2968314663},{"time":1788842460,"open":931068.2968314663,"high":932261.697478806,"low":930578.3484324429,"close":930768.9879565708},{"time":1788842520,"open":930768.9879565708,"high":932226.2462221045,"low":929974.2384113065,"close":930594.3856421645},{"time":1788842580,"open":930594.3856421645,"high":932249.8803932389,"low":930039.8624490777,"close":930516.0367848257},{"time":1788842640,"open":930516.0367848257,"high":932403.502505612,"low":930405.2576741219,"close":930571.2392728524},{"time":1788842700,"open":930783.1964917748,"high":932639.5166154301,"low":930582.6737899317,"close":931015.6488164453},{"time":1788842760,"open":931015.6488164453,"high":932485.8595123822,"low":930829.0583959412,"close":931033.8079201003},{"time":1788842820,"open":931033.8079201003,"high":932674.9759469028,"low":930898.1312981582,"close":931157.5178840848},{"time":1788842880,"open":931157.5178840848,"high":932485.8595123822,"low":930828.805924918,"close":931044.2309209423},{"time":1788842940,"open":931044.2309209423,"high":932474.0397352246,"low":930920.0336127372,"close":931055.9906493062},{"time":1788843000,"open":931271.4934282704,"high":932938.1435090577,"low":931152.685666481,"close":931277.5022193756},{"time":1788843060,"open":931277.5022193756,"high":933162.7712554927,"low":931235.9380916,"close":931455.1484529385},{"time":1788843120,"open":931455.1484529385,"high":932796.2733534146,"low":931035.1576810867,"close":931161.3120310538},{"time":1788843180,"open":931161.3120310538,"high":932583.46811995,"low":930518.4109082738,"close":931077.5628875737},{"time":1788843240,"open":931077.5628875737,"high":932205.1477049016,"low":930136.6020903834,"close":930787.8769740355},{"time":1788843300,"open":930258.608424802,"high":931592.3627283562,"low":929496.5235571391,"close":930026.0551687318},{"time":1788843360,"open":930026.0551687318,"high":931556.9153571477,"low":929355.6721981277,"close":929633.0712688663},{"time":1788843420,"open":929633.0712688663,"high":931462.3890339253,"low":929360.0615871021,"close":929602.2096614722},{"time":1788843480,"open":929602.2096614722,"high":933317.1269680144,"low":929372.9445071787,"close":929637.550495188},{"time":1788843540,"open":929637.550495188,"high":931521.4679859394,"low":929150.1837145188,"close":929808.6582445028},{"time":1788843600,"open":930113.7410723013,"high":931578.8997960368,"low":927912.5207550103,"close":929047.5758680525},{"time":1788843660,"open":929047.5758680525,"high":931838.9324771613,"low":928778.0744298329,"close":929340.9866769122},{"time":1788843720,"open":929340.9866769122,"high":932926.3418709548,"low":929340.9866769122,"close":930761.2759309077},{"time":1788843780,"open":930761.2759309077,"high":932749.0468610972,"low":930444.4737987298,"close":930730.043094552},{"time":1788843840,"open":930730.043094552,"high":932299.8995027911,"low":929301.5878091457,"close":929974.0480057249},{"time":1788843900,"open":930280.1204145103,"high":931507.1465555781,"low":929193.0614682839,"close":929496.0363366785},{"time":1788843960,"open":929496.0363366785,"high":932204.7364424431,"low":929274.276275786,"close":930120.0634373095},{"time":1788844020,"open":930120.0634373095,"high":932382.0898035106,"low":930120.0634373095,"close":930667.1674834454},{"time":1788844080,"open":930667.1674834454,"high":931838.2061629038,"low":928749.8699823375,"close":929900.0027635142},{"time":1788844140,"open":929900.0027635142,"high":931400.7345389376,"low":929096.1088320717,"close":929563.0915997362},{"time":1788844200,"open":928527.7749858954,"high":931142.8568745488,"low":928527.7749858954,"close":929353.2870625274},{"time":1788844260,"open":929353.2870625274,"high":930812.1659904595,"low":928609.3968962772,"close":929097.7443211625},{"time":1788844320,"open":929097.7443211625,"high":931071.994542244,"low":929041.8422005001,"close":929317.5201230211},{"time":1788844380,"open":929317.5201230211,"high":931414.4958150508,"low":929317.5201230211,"close":929785.1200440057},{"time":1788844440,"open":929785.1200440057,"high":931249.1503730061,"low":929071.9407873277,"close":929600.5326905099},{"time":1788844500,"open":930319.1163277962,"high":931886.2717688112,"low":929166.8664791262,"close":929569.3363378005},{"time":1788844560,"open":929569.3363378005,"high":932004.4669505989,"low":929428.0305357961,"close":930005.7124018662},{"time":1788844620,"open":930005.7124018662,"high":932063.5645414927,"low":930005.7124018662,"close":930536.2223936375},{"time":1788844680,"open":930536.2223936375,"high":932630.9014140737,"low":930433.9143430297,"close":930998.0845220777},{"time":1788844740,"open":930998.0845220777,"high":933210.0578048335,"low":930904.9496056021,"close":931376.4270946576},{"time":1788844800,"open":931595.900273588,"high":935014.1439347407,"low":931589.0365058767,"close":931959.957504011},{"time":1788844860,"open":931959.957504011,"high":933370.851550785,"low":931625.3991289091,"close":931764.102562046},{"time":1788844920,"open":931764.102562046,"high":933359.0292474088,"low":931230.2091935675,"close":931612.3439793034},{"time":1788844980,"open":931612.3439793034,"high":933477.2522811708,"low":931095.906326517,"close":931494.999395283},{"time":1788845040,"open":931494.999395283,"high":933252.628517023,"low":931146.4053891853,"close":931516.8477469148},{"time":1788845100,"open":931262.0200808801,"high":933115.5166996539,"low":931170.9564829506,"close":931410.0521890904},{"time":1788845160,"open":931410.0521890904,"high":933139.1548381391,"low":931255.360210046,"close":931440.5995983345},{"time":1788845220,"open":931440.5995983345,"high":933588.279469356,"low":930936.8064007561,"close":931574.0574841757},{"time":1788845280,"open":931574.0574841757,"high":932737.3064838921,"low":930811.5869136045,"close":931124.389059922},{"time":1788845340,"open":931124.389059922,"high":932890.9543840454,"low":930868.0705455276,"close":931152.5028889601},{"time":1788845400,"open":931222.4671888535,"high":932866.4896481527,"low":930830.2994584665,"close":931171.0488165176},{"time":1788845460,"open":931171.0488165176,"high":932677.3703314216,"low":930346.0834785289,"close":930725.3919870966},{"time":1788845520,"open":930725.3919870966,"high":932429.151228212,"low":930393.5489182414,"close":930753.4055091122},{"time":1788845580,"open":930753.4055091122,"high":932050.9125947497,"low":929988.6208259566,"close":930308.7090236433},{"time":1788845640,"open":930308.7090236433,"high":931779.0535769487,"low":929345.8208370012,"close":929824.5411486103},{"time":1788845700,"open":929686.4363809263,"high":931687.931316703,"low":929012.0498374607,"close":929312.0969942416},{"time":1788845760,"open":929312.0969942416,"high":931581.567501369,"low":928741.5962129328,"close":929505.2378658834},{"time":1788845820,"open":929505.2378658834,"high":931640.6585098879,"low":928794.7339100066,"close":929432.8695112247},{"time":1788845880,"open":929432.8695112247,"high":931912.4771490745,"low":929432.8695112247,"close":930012.061568769},{"time":1788845940,"open":930012.061568769,"high":932066.1137712236,"low":929704.9807486375,"close":930063.7834478555},{"time":1788846000,"open":930434.2591930137,"high":932118.1685611446,"low":929779.6865351212,"close":930277.9998243009},{"time":1788846060,"open":930277.9998243009,"high":931680.72091735,"low":929364.8770972908,"close":929725.31556055},{"time":1788846120,"open":929725.31556055,"high":931869.887466018,"low":929580.2988618084,"close":929969.4131788653},{"time":1788846180,"open":929969.4131788653,"high":931432.4398222234,"low":929301.5776681076,"close":929524.166067634},{"time":1788846240,"open":929524.166067634,"high":930994.9921784289,"low":928977.767164207,"close":929322.288912037},{"time":1788846300,"open":929066.8795485884,"high":930845.5000388365,"low":928755.8419850497,"close":929094.3974681402},{"time":1788846360,"open":929094.3974681402,"high":931540.7910802056,"low":928901.8423754383,"close":929213.9461734327},{"time":1788846420,"open":929213.9461734327,"high":930703.6641193853,"low":928755.5076375989,"close":929103.817575758},{"time":1788846480,"open":929103.817575758,"high":931341.925756916,"low":928771.9585879426,"close":929187.376041923},{"time":1788846540,"open":929187.376041923,"high":931152.8111976476,"low":929187.376041923,"close":929734.2422766872},{"time":1788846600,"open":930098.2974071982,"high":931990.3933224874,"low":929604.3735446848,"close":930012.487678742},{"time":1788846660,"open":930012.487678742,"high":931623.8403893106,"low":929750.8203598713,"close":929952.7555945378},{"time":1788846720,"open":929952.7555945378,"high":931529.2460839746,"low":929355.3937257482,"close":929667.5236214438},{"time":1788846780,"open":929667.5236214438,"high":931079.9231336288,"low":929069.3986492751,"close":929286.9845355416},{"time":1788846840,"open":929286.9845355416,"high":931044.4502691278,"low":929086.8183663139,"close":929273.3994163693},{"time":1788846900,"open":928942.0803879843,"high":930558.8388570652,"low":928577.8657010569,"close":928903.3956698012},{"time":1788846960,"open":928903.3956698012,"high":930712.4997981037,"low":928502.4535142038,"close":928802.8071789325},{"time":1788847020,"open":928802.8071789325,"high":930239.6969026005,"low":928356.4108590967,"close":928640.0109031172},{"time":1788847080,"open":928640.0109031172,"high":929873.2746585855,"low":928021.8244961881,"close":928245.9138098366},{"time":1788847140,"open":928245.9138098366,"high":929932.3750205234,"low":928151.3589385651,"close":928322.5031908547},{"time":1788847200,"open":928459.2018520265,"high":930376.6778770984,"low":927543.222996783,"close":928181.6245820404},{"time":1788847260,"open":928181.6245820404,"high":930045.6671149567,"low":927782.2043879392,"close":928334.6442237368},{"time":1788847320,"open":928334.6442237368,"high":930175.7070572266,"low":927051.224816012,"close":927779.4169300109},{"time":1788847380,"open":927779.4169300109,"high":930199.3506830939,"low":927569.2772931128,"close":928132.5256356031},{"time":1788847440,"open":928132.5256356031,"high":929962.9144244211,"low":927624.275146184,"close":928264.7831320472},{"time":1788847500,"open":928686.8747550907,"high":930101.9256829433,"low":927410.9178749501,"close":928023.5150828486},{"time":1788847560,"open":928023.5150828486,"high":929829.9003489482,"low":927558.5677806091,"close":928102.6282162672},{"time":1788847620,"open":928102.6282162672,"high":930362.1238285038,"low":928026.2241584486,"close":928438.7734391111},{"time":1788847680,"open":928438.7734391111,"high":930858.8657427557,"low":928438.7734391111,"close":929084.1185091647},{"time":1788847740,"open":929084.1185091647,"high":930918.0016849285,"low":928962.5586436572,"close":929322.7355886868},{"time":1788847800,"open":929124.882698945,"high":930400.5430614199,"low":927634.161415458,"close":928430.6935870687},{"time":1788847860,"open":928430.6935870687,"high":930045.8029486656,"low":927596.8923214555,"close":927946.8272116776},{"time":1788847920,"open":927946.8272116776,"high":929750.186188037,"low":927697.7299310245,"close":927926.9813027855},{"time":1788847980,"open":927926.9813027855,"high":930317.7703684438,"low":927926.9813027855,"close":928475.5185766577},{"time":1788848040,"open":928475.5185766577,"high":930447.8417431203,"low":928314.1349463932,"close":928628.8256590094},{"time":1788848100,"open":928630.0393000895,"high":930791.9736519952,"low":928609.2495114579,"close":929030.2524549065},{"time":1788848160,"open":929030.2524549065,"high":930756.4995943581,"low":927611.0149036833,"close":928938.4673753924},{"time":1788848220,"open":928938.4673753924,"high":930629.4768686771,"low":928014.5933891255,"close":928621.4222447192},{"time":1788848280,"open":928621.4222447192,"high":929715.9272370054,"low":927792.5130930705,"close":927995.7342016645},{"time":1788848340,"open":927995.7342016645,"high":929349.3619747562,"low":927292.7113075997,"close":927681.5318930547},{"time":1788848400,"open":927493.3408030386,"high":928888.9199424661,"low":926515.589115755,"close":927020.5073983462},{"time":1788848460,"open":927020.5073983462,"high":929500.8067989219,"low":926883.9395286154,"close":927253.6750287546},{"time":1788848520,"open":927253.6750287546,"high":929042.6096748005,"low":925636.4764825784,"close":926554.3924292955},{"time":1788848580,"open":926554.3924292955,"high":929231.766268443,"low":926089.6523035605,"close":926954.0989389099},{"time":1788848640,"open":926954.0989389099,"high":928605.1850520024,"low":926680.9205737624,"close":926974.9970561212},{"time":1788848700,"open":926744.1260144406,"high":928645.7528792799,"low":926168.6870424269,"close":926617.7299705447},{"time":1788848760,"open":926617.7299705447,"high":928149.3404875154,"low":926041.7128261351,"close":926330.4981550868},{"time":1788848820,"open":926330.4981550868,"high":928161.1598301765,"low":926216.3234106193,"close":926586.312672416},{"time":1788848880,"open":926586.312672416,"high":927818.3988930059,"low":925546.7586911211,"close":925978.543198599},{"time":1788848940,"open":925978.543198599,"high":927818.3988930059,"low":925723.9962539994,"close":926033.4570627406},{"time":1788849000,"open":926171.9059014763,"high":927850.7246060629,"low":925983.1950040251,"close":926208.7592166199},{"time":1788849060,"open":926208.7592166199,"high":928429.9589833253,"low":926109.9373306069,"close":926470.0753946749},{"time":1788849120,"open":926470.0753946749,"high":928311.7478859248,"low":926163.2735182528,"close":926571.1429781335},{"time":1788849180,"open":926571.1429781335,"high":928418.1378735852,"low":926264.409200326,"close":926704.7049775982},{"time":1788849240,"open":926704.7049775982,"high":927898.0090450231,"low":925990.8375678386,"close":926218.2762981306},{"time":1788849300,"open":926410.8892077701,"high":928185.5598097531,"low":926033.1152893445,"close":926364.4113883064},{"time":1788849360,"open":926364.4113883064,"high":928090.9712656403,"low":926033.9067023477,"close":926388.45675729},{"time":1788849420,"open":926388.45675729,"high":928008.2062895418,"low":925853.4679120668,"close":926346.5112781599},{"time":1788849480,"open":926346.5112781599,"high":928410.2076020207,"low":926033.2012649843,"close":926740.5413985442},{"time":1788849540,"open":926740.5413985442,"high":928244.6776498235,"low":926524.2333991383,"close":926683.9118182305},{"time":1788849600,"open":926774.3772255053,"high":928358.9448678355,"low":926572.6684860693,"close":926766.1109818476},{"time":1788849660,"open":926766.1109818476,"high":928335.2954233094,"low":926573.4116657546,"close":926773.4475434604},{"time":1788849720,"open":926773.4475434604,"high":928299.8212565205,"low":926452.2370571211,"close":926690.4127762812},{"time":1788849780,"open":926690.4127762812,"high":927992.3784776826,"low":926069.8557865701,"close":926327.9926857528},{"time":1788849840,"open":926327.9926857528,"high":928701.8618134623,"low":926057.5099139003,"close":926762.1132948479},{"time":1788849900,"open":926514.4586301171,"high":928512.7966100202,"low":926293.6467131247,"close":926542.7679660931},{"time":1788849960,"open":926542.7679660931,"high":928808.3356698498,"low":926542.7679660931,"close":927228.1110426469},{"time":1788850020,"open":927228.1110426469,"high":928831.9787946361,"low":926938.1646286,"close":927305.2384118976},{"time":1788850080,"open":927305.2384118976,"high":928489.1534852339,"low":926330.5193337951,"close":926909.2365905973},{"time":1788850140,"open":926909.2365905973,"high":927886.2538031817,"low":925133.5343278117,"close":925914.1890202682},{"time":1788850200,"open":926239.053314732,"high":928081.7272012279,"low":926096.0956897091,"close":926399.9375638736},{"time":1788850260,"open":926399.9375638736,"high":928495.6270540827,"low":925542.006883096,"close":926314.3680850028},{"time":1788850320,"open":926314.3680850028,"high":927703.3044786179,"low":925652.2533220712,"close":926004.397404366},{"time":1788850380,"open":926004.397404366,"high":927644.17592821,"low":925398.5941275812,"close":925712.4787870911},{"time":1788850440,"open":925712.4787870911,"high":927017.4132938872,"low":925134.6333967658,"close":925368.3373320828},{"time":1788850500,"open":924687.6616939207,"high":926890.9241769495,"low":924496.0886440544,"close":924810.2390842115},{"time":1788850560,"open":924810.2390842115,"high":927316.3365878063,"low":924561.3528452293,"close":925079.5945508243},{"time":1788850620,"open":925079.5945508243,"high":926879.107165537,"low":924316.4102816604,"close":924674.6480557373},{"time":1788850680,"open":924674.6480557373,"high":926867.2901541243,"low":924505.0517336319,"close":925243.5408886147},{"time":1788850740,"open":925243.5408886147,"high":927032.7283139018,"low":924655.6319090424,"close":925182.7392954266},{"time":1788850800,"open":926121.9794700177,"high":927808.2404750198,"low":925363.4736375066,"close":925862.3857716495},{"time":1788850860,"open":925862.3857716495,"high":928186.7687302019,"low":925419.2569436261,"close":925857.4388267278},{"time":1788850920,"open":925857.4388267278,"high":928234.0847620995,"low":925481.3266436922,"close":926201.8051262166},{"time":1788850980,"open":926201.8051262166,"high":927607.1473394544,"low":925814.3062633737,"close":926057.7172632088},{"time":1788851040,"open":926057.7172632088,"high":927713.6084112243,"low":925516.6547971396,"close":925945.7048423007},{"time":1788851100,"open":925364.7829585782,"high":927190.6853095384,"low":925219.0519110729,"close":925646.5298758096},{"time":1788851160,"open":925646.5298758096,"high":928680.2052293288,"low":925509.1682008911,"close":926097.9267600016},{"time":1788851220,"open":926097.9267600016,"high":928254.6281093888,"low":926097.9267600016,"close":926710.8105028936},{"time":1788851280,"open":926710.8105028936,"high":928219.1633493938,"low":926268.1569301444,"close":926682.8516592704},{"time":1788851340,"open":926682.8516592704,"high":928077.3043094137,"low":926259.4151812018,"close":926388.6083520377},{"time":1788851400,"open":927254.5218779857,"high":929193.2816596477,"low":927144.7135675931,"close":927575.8156454683},{"time":1788851460,"open":927575.8156454683,"high":929216.9469327136,"low":927508.9963213603,"close":927879.2158117234},{"time":1788851520,"open":927879.2158117234,"high":929252.4448423124,"low":927344.2764271175,"close":927672.0562785553},{"time":1788851580,"open":927672.0562785553,"high":929086.7879308511,"low":927438.8616568713,"close":927615.2854941874},{"time":1788851640,"open":927615.2854941874,"high":929122.28584045,"low":927239.6301276755,"close":927676.7039738293},{"time":1788851700,"open":927132.7527279685,"high":928340.9729978922,"low":926278.6718116971,"close":926666.4730991167},{"time":1788851760,"open":926666.4730991167,"high":928317.3216011635,"low":926405.9597132952,"close":926644.1529851361},{"time":1788851820,"open":926644.1529851361,"high":928565.6612668148,"low":926644.1529851361,"close":927089.3375427809},{"time":1788851880,"open":927089.3375427809,"high":928766.6981390086,"low":926962.0621703432,"close":927242.5188674752},{"time":1788851940,"open":927242.5188674752,"high":928660.2668537295,"low":926983.832869847,"close":927240.2787322054},{"time":1788852000,"open":927153.8270599113,"high":928928.4206618904,"low":927109.952942095,"close":927469.9619188908},{"time":1788852060,"open":927469.9619188908,"high":928999.3682366301,"low":927163.8073310876,"close":927428.5503736769},{"time":1788852120,"open":927428.5503736769,"high":928691.9287460917,"low":926992.0506877986,"close":927422.3859102804},{"time":1788852180,"open":927422.3859102804,"high":928609.1565755621,"low":926762.8355763365,"close":927174.8271666899},{"time":1788852240,"open":927174.8271666899,"high":929164.9125776893,"low":926790.5247701886,"close":927450.2908475831},{"time":1788852300,"open":927503.5859485114,"high":929880.521623487,"low":927223.0142102655,"close":927595.5765943725},{"time":1788852360,"open":927595.5765943725,"high":929513.9380898146,"low":927427.7571168424,"close":927800.7408345125},{"time":1788852420,"open":927800.7408345125,"high":929466.6369886956,"low":927463.9191270251,"close":927814.2884884507},{"time":1788852480,"open":927814.2884884507,"high":929336.5589606183,"low":927514.2152879677,"close":927763.9822124862},{"time":1788852540,"open":927763.9822124862,"high":929336.5589606183,"low":927345.8769460422,"close":927743.9443938183},{"time":1788852600,"open":927765.6897093541,"high":929074.5283464843,"low":927302.0041969741,"close":927624.5124307417},{"time":1788852660,"open":927624.5124307417,"high":928897.1450597128,"low":927119.8986663779,"close":927527.6314885593},{"time":1788852720,"open":927527.6314885593,"high":929275.5627381586,"low":927242.0407386109,"close":927761.6560867463},{"time":1788852780,"open":927761.6560867463,"high":929263.7371857072,"low":927195.2755060076,"close":927566.781653184},{"time":1788852840,"open":927566.781653184,"high":929299.2138430615,"low":927566.781653184,"close":927926.586895384},{"time":1788852900,"open":927782.7216241086,"high":929297.0203886791,"low":927606.0070429085,"close":927922.2789494435},{"time":1788852960,"open":927922.2789494435,"high":929427.0812979401,"low":927718.6037816338,"close":927957.8768534386},{"time":1788853020,"open":927957.8768534386,"high":929817.2640257231,"low":927939.9522356807,"close":928181.3007951329},{"time":1788853080,"open":928181.3007951329,"high":929651.7319593909,"low":927851.4087486097,"close":928282.2832575586},{"time":1788853140,"open":928282.2832575586,"high":930059.5953391826,"low":927942.8906667131,"close":928234.5819143289},{"time":1788853200,"open":928682.5624033145,"high":930514.4262738187,"low":928424.1556146418,"close":928874.9761435066},{"time":1788853260,"open":928874.9761435066,"high":932063.7294584537,"low":928358.8436927033,"close":929165.636620789},{"time":1788853320,"open":929165.636620789,"high":929875.6373057305,"low":928040.3696246163,"close":928434.2355531498},{"time":1788853380,"open":928434.2355531498,"high":929520.7545456815,"low":927704.5011431549,"close":927972.7725956565},{"time":1788853440,"open":927972.7725956565,"high":929083.0658082877,"low":927299.7439938057,"close":927608.7783282066},{"time":1788853500,"open":926973.5136679129,"high":928328.5782546869,"low":926012.2064404264,"close":926431.5940892706},{"time":1788853560,"open":926431.5940892706,"high":927430.1576262983,"low":925654.7087145193,"close":925905.4251455244},{"time":1788853620,"open":925905.4251455244,"high":927288.3017376054,"low":925097.9120439979,"close":925679.5082063219},{"time":1788853680,"open":925679.5082063219,"high":927134.6245248546,"low":925076.1724100282,"close":925433.3152152365},{"time":1788853740,"open":925433.3152152365,"high":926673.5928866026,"low":924830.2884814142,"close":925184.782824768},{"time":1788853800,"open":924550.600236218,"high":925589.4873737167,"low":922907.8846398615,"close":924080.6955570044},{"time":1788853860,"open":924080.6955570044,"high":927954.8385695987,"low":922384.747578681,"close":923763.8096509964},{"time":1788853920,"open":923763.8096509964,"high":925731.24602504,"low":923017.7176375699,"close":923641.4778171137},{"time":1788853980,"open":923641.4778171137,"high":926404.5996188257,"low":923641.4778171137,"close":924844.090758831},{"time":1788854040,"open":924844.090758831,"high":926664.4904795851,"low":924611.5984595441,"close":925003.6387626923},{"time":1788854100,"open":925832.2625436389,"high":928334.0920955319,"low":925471.2598322318,"close":926636.3760764584},{"time":1788854160,"open":926636.3760764584,"high":928405.0349153165,"low":926349.9651158277,"close":926821.126764274},{"time":1788854220,"open":926821.126764274,"high":928676.9823911578,"low":926274.6361673403,"close":926770.5484482625},{"time":1788854280,"open":926770.5484482625,"high":928901.6346538092,"low":926770.5484482625,"close":927184.1544571192},{"time":1788854340,"open":927184.1544571192,"high":930093.5288266172,"low":927024.1043541508,"close":927488.6696702552},{"time":1788854400,"open":928497.3229562045,"high":929959.1712006453,"low":927250.8584656981,"close":927860.0346995976},{"time":1788854460,"open":927860.0346995976,"high":928787.3416821657,"low":926450.6519495543,"close":927230.888385067},{"time":1788854520,"open":927230.888385067,"high":928337.5485336585,"low":926109.8913748207,"close":926446.7450037135},{"time":1788854580,"open":926446.7450037135,"high":928728.1583731517,"low":926446.7450037135,"close":926956.2897620695},{"time":1788854640,"open":926956.2897620695,"high":928787.3416821657,"low":926874.69784702,"close":927147.8556893137},{"time":1788854700,"open":925732.4567746347,"high":927463.988635756,"low":925492.4865674502,"close":925773.804167764},{"time":1788854760,"open":925773.804167764,"high":927629.4489204441,"low":925730.8868421136,"close":926055.9937664324},{"time":1788854820,"open":926055.9937664324,"high":927972.1880815838,"low":925974.4957947136,"close":926404.87764034},{"time":1788854880,"open":926404.87764034,"high":928007.6438568741,"low":925401.8957434332,"close":926022.667103731},{"time":1788854940,"open":926022.667103731,"high":927333.9841263582,"low":925240.7561720831,"close":925663.7126188803},{"time":1788855000,"open":926106.1757778316,"high":927647.1790167217,"low":925466.891088974,"close":925929.8786615393},{"time":1788855060,"open":925929.8786615393,"high":927635.3547757238,"low":925536.2961404232,"close":926149.7976759155},{"time":1788855120,"open":926149.7976759155,"high":927765.4214267018,"low":925815.3036253196,"close":926183.1419992206},{"time":1788855180,"open":926183.1419992206,"high":927966.433523668,"low":925835.5429246947,"close":926437.0761916183},{"time":1788855240,"open":926437.0761916183,"high":927919.1365596759,"low":925873.00729302,"close":926181.1438932049},{"time":1788855300,"open":926509.9275096408,"high":928591.5618589949,"low":926185.4202117755,"close":926771.0568881761},{"time":1788855360,"open":926771.0568881761,"high":928094.7674433771,"low":926077.5044480269,"close":926339.3491602527},{"time":1788855420,"open":926339.3491602527,"high":927834.541797101,"low":925877.7632214903,"close":926185.2635543329},{"time":1788855480,"open":926185.2635543329,"high":927929.1693048378,"low":925802.3287689815,"close":926265.7479281068},{"time":1788855540,"open":926265.7479281068,"high":928023.7968125745,"low":925896.9287387568,"close":926218.8379364902},{"time":1788855600,"open":925199.3196961415,"high":926907.7684488959,"low":924871.211922995,"close":925180.6694205804},{"time":1788855660,"open":925180.6694205804,"high":926943.2147044932,"low":924870.1413811484,"close":925175.1887067863},{"time":1788855720,"open":925175.1887067863,"high":926813.2451006366,"low":924620.1523297232,"close":925086.4319393408},{"time":1788855780,"open":925086.4319393408,"high":926907.7684488959,"low":924948.1396648277,"close":925333.252808031},{"time":1788855840,"open":925333.252808031,"high":927451.2777013867,"low":925072.3599517521,"close":925752.1505980274},{"time":1788855900,"open":927118.0044861109,"high":928985.2983939297,"low":926617.7726323261,"close":927226.5658782757},{"time":1788855960,"open":927226.5658782757,"high":929221.9554137348,"low":927226.5658782757,"close":927612.7493927204},{"time":1788856020,"open":927612.7493927204,"high":929801.7651122573,"low":927513.9459827348,"close":927935.827994531},{"time":1788856080,"open":927935.827994531,"high":929979.2578771111,"low":927895.6243591056,"close":928326.0583851273},{"time":1788856140,"open":928326.0583851273,"high":930062.0878340428,"low":928159.4819808654,"close":928441.1084283707},{"time":1788856200,"open":929405.1981338818,"high":930518.5198167494,"low":928709.6362215703,"close":928882.0841369311},{"time":1788856260,"open":928882.0841369311,"high":931027.8607583856,"low":928767.3558405063,"close":929370.4682239408},{"time":1788856320,"open":929370.4682239408,"high":931027.8607583856,"low":929174.9496779249,"close":929448.2366280148},{"time":1788856380,"open":929448.2366280148,"high":931264.7635219374,"low":929137.9214948575,"close":929587.6734729687},{"time":1788856440,"open":929587.6734729687,"high":931146.3121401615,"low":929410.7962936669,"close":929660.8826338865},{"time":1788856500,"open":928864.0304256098,"high":930644.0613365995,"low":928365.1507927582,"close":928950.6650151187},{"time":1788856560,"open":928950.6650151187,"high":930691.4012774064,"low":928417.514994432,"close":929028.8489222189},{"time":1788856620,"open":929028.8489222189,"high":930703.2362626081,"low":928778.4171662781,"close":929074.2940918787},{"time":1788856680,"open":929074.2940918787,"high":930644.0613365995,"low":928812.0296180708,"close":929060.5226254875},{"time":1788856740,"open":929060.5226254875,"high":930738.7412182132,"low":928907.3021704478,"close":929156.3393616641},{"time":1788856800,"open":930249.3021270307,"high":931679.5295699524,"low":930059.621940397,"close":930349.3211930438},{"time":1788856860,"open":930349.3211930438,"high":930558.5045121803,"low":929977.3188695537,"close":930281.0022140159},{"time":1788856920,"open":930281.0022140159,"high":932034.9967693305,"low":929938.6522484015,"close":930231.1005663598},{"time":1788856980,"open":930231.1005663598,"high":931537.3426902011,"low":929801.0274264592,"close":929997.222878062},{"time":1788857040,"open":929997.222878062,"high":931691.3784765983,"low":929700.4279518287,"close":930071.6916510179},{"time":1788857100,"open":930204.1832646884,"high":932238.8716292972,"low":929940.9478251485,"close":930419.2317020022},{"time":1788857160,"open":930419.2317020022,"high":932025.5609272234,"low":930061.0582972183,"close":930382.6864687279},{"time":1788857220,"open":930382.6864687279,"high":931705.5948741129,"low":930060.8085494692,"close":930430.2732712305},{"time":1788857280,"open":930430.2732712305,"high":931409.3300101217,"low":929835.6079098692,"close":930190.1927066038},{"time":1788857340,"open":930190.1927066038,"high":931397.4794155621,"low":929771.6160229263,"close":929951.1552305389},{"time":1788857400,"open":929964.421990264,"high":931410.7668086671,"low":929218.2570311079,"close":929682.7501039197},{"time":1788857460,"open":929682.7501039197,"high":930510.1087734555,"low":928380.2960736783,"close":928950.1710840692},{"time":1788857520,"open":928950.1710840692,"high":930190.138155683,"low":928305.7962676911,"close":928687.4703198635},{"time":1788857580,"open":928687.4703198635,"high":930284.9442646526,"low":928578.6880657747,"close":928691.8886733537},{"time":1788857640,"open":928691.8886733537,"high":929941.2721196376,"low":928691.8886733537,"close":928825.3006172839},{"time":1788857700,"open":928139.083248296,"high":929680.5425668231,"low":927389.8841742177,"close":927851.9307945578},{"time":1788857760,"open":927851.9307945578,"high":930225.2749468411,"low":927402.8834233619,"close":927863.5143621012},{"time":1788857820,"open":927863.5143621012,"high":929952.9087568321,"low":927863.5143621012,"close":928509.6142347289},{"time":1788857880,"open":928509.6142347289,"high":929846.3306824807,"low":927747.5450666337,"close":928226.591812487},{"time":1788857940,"open":928226.591812487,"high":929739.7526081294,"low":927926.3000866185,"close":928110.2046073924},{"time":1788858000,"open":927436.2089732385,"high":929029.0733669915,"low":926784.9254814197,"close":927175.4262944899},{"time":1788858060,"open":927175.4262944899,"high":929005.4065498529,"low":926729.8774007877,"close":927049.1219961686},{"time":1788858120,"open":927049.1219961686,"high":928969.906324145,"low":927049.1219961686,"close":927429.4174808183},{"time":1788858180,"open":927429.4174808183,"high":929265.7415383775,"low":927350.715112436,"close":927680.6181658171},{"time":1788858240,"open":927680.6181658171,"high":929206.574495531,"low":927525.2384533562,"close":927736.7573158008},{"time":1788858300,"open":928949.9006295988,"high":930350.5465030321,"low":928439.8798655106,"close":928953.6132265468},{"time":1788858360,"open":928953.6132265468,"high":930374.2442677867,"low":928559.7359690504,"close":928966.7304774546},{"time":1788858420,"open":928966.7304774546,"high":930445.3375620507,"low":928517.6428880832,"close":928957.7790823719},{"time":1788858480,"open":928957.7790823719,"high":930350.5465030321,"low":927647.3682729388,"close":928473.8776479997},{"time":1788858540,"open":928473.8776479997,"high":929935.8356198256,"low":927678.6529987126,"close":928065.368687521},{"time":1788858600,"open":927487.7600130916,"high":929439.9533606438,"low":927312.3013168313,"close":927622.26100594},{"time":1788858660,"open":927622.26100594,"high":929321.5382818617,"low":927219.5037969567,"close":927511.504913013},{"time":1788858720,"open":927511.504913013,"high":929783.3570891119,"low":927511.504913013,"close":928233.8236582029},{"time":1788858780,"open":928233.8236582029,"high":930493.8475618045,"low":928233.8236582029,"close":928832.9456066573},{"time":1788858840,"open":928832.9456066573,"high":930387.2739909006,"low":928821.7082343225,"close":929127.9211085348},{"time":1788858900,"open":929580.0933456201,"high":931112.5463346745,"low":929231.7709631553,"close":929626.6968094949},{"time":1788858960,"open":929626.6968094949,"high":930757.1282135944,"low":929046.0718878275,"close":929447.6335870405},{"time":1788859020,"open":929447.6335870405,"high":930745.2809428918,"low":928769.4278158786,"close":929166.5030733487},{"time":1788859080,"open":929166.5030733487,"high":930792.6700257024,"low":928946.9682557565,"close":929597.6251349082},{"time":1788859140,"open":929597.6251349082,"high":930650.5027772705,"low":928590.7339303516,"close":929261.0357058325},{"time":1788859200,"open":928891.1937612923,"high":929995.8864977963,"low":928094.2095483816,"close":928550.5326934317},{"time":1788859260,"open":928550.5326934317,"high":929806.4056091682,"low":927751.3396120797,"close":928243.8811612822},{"time":1788859320,"open":928243.8811612822,"high":929403.7587208336,"low":927406.1214105122,"close":927630.1599527256},{"time":1788859380,"open":927630.1599527256,"high":929628.7672760794,"low":927501.2466197943,"close":927834.032026965},{"time":1788859440,"open":927834.032026965,"high":930019.5716088748,"low":927834.032026965,"close":928565.8374477588},{"time":1788859500,"open":927509.5738334785,"high":928914.338003205,"low":927170.2284795464,"close":927470.6063418568},{"time":1788859560,"open":927470.6063418568,"high":929044.4579313585,"low":927189.3466901595,"close":927494.7651396546},{"time":1788859620,"open":927494.7651396546,"high":929399.3304626861,"low":927408.6347623931,"close":927834.9158630159},{"time":1788859680,"open":927834.9158630159,"high":929328.3559564207,"low":927732.2277365745,"close":928119.2919150313},{"time":1788859740,"open":928119.2919150313,"high":929091.7742688688,"low":927715.4710958952,"close":928006.3440397872},{"time":1788859800,"open":929235.1551167214,"high":930511.5385722878,"low":928489.5195131775,"close":928979.4477219463},{"time":1788859860,"open":928979.4477219463,"high":930606.2965542959,"low":928725.1795432839,"close":928965.3706038463},{"time":1788859920,"open":928965.3706038463,"high":931399.8946536141,"low":928905.7350626439,"close":929489.6755391742},{"time":1788859980,"open":929489.6755391742,"high":933181.4664614893,"low":929489.6755391742,"close":930146.8932627128},{"time":1788860040,"open":930146.8932627128,"high":932181.6480051815,"low":929977.7778952677,"close":930616.190069106},{"time":1788860100,"open":930224.3274971424,"high":931765.4467320036,"low":929653.9983702938,"close":930025.8736986772},{"time":1788860160,"open":930025.8736986772,"high":932321.9154605152,"low":930025.8736986772,"close":930712.5105439055},{"time":1788860220,"open":930712.5105439055,"high":932144.3190577987,"low":930585.6713828549,"close":930793.1122845242},{"time":1788860280,"open":930793.1122845242,"high":932700.7877863103,"low":930676.2396915811,"close":931141.8404501465},{"time":1788860340,"open":931141.8404501465,"high":932700.7877863103,"low":930834.8909324359,"close":931287.8625028365},{"time":1788860400,"open":931051.1318033419,"high":934067.9190872717,"low":930739.595058319,"close":931136.1585637877},{"time":1788860460,"open":931136.1585637877,"high":933351.4542163726,"low":930847.7447404448,"close":931566.021765834},{"time":1788860520,"open":931566.021765834,"high":933091.045704315,"low":931201.9314737342,"close":931617.0100330769},{"time":1788860580,"open":931617.0100330769,"high":933505.3319734974,"low":931349.5112970584,"close":931863.2519323293},{"time":1788860640,"open":931863.2519323293,"high":933339.6174658245,"low":931338.2373825439,"close":931803.7595413893},{"time":1788860700,"open":931515.798864443,"high":933181.3461721257,"low":931099.1829923501,"close":931660.010677815},{"time":1788860760,"open":931660.010677815,"high":932921.0181356089,"low":931194.5926419745,"close":931609.9399181677},{"time":1788860820,"open":931609.9399181677,"high":932802.6872099193,"low":931061.4581197092,"close":931383.6658095772},{"time":1788860880,"open":931383.6658095772,"high":933086.681431574,"low":931159.5626589126,"close":931599.3239188682},{"time":1788860940,"open":931599.3239188682,"high":933193.1792646946,"low":931175.2127817657,"close":931727.655568965},{"time":1788861000,"open":931220.0044140563,"high":933216.9286594924,"low":931017.5586253909,"close":931457.1774638471},{"time":1788861060,"open":931457.1774638471,"high":932791.169428087,"low":930890.008465329,"close":931372.8949866757},{"time":1788861120,"open":931372.8949866757,"high":932542.8098764338,"low":930462.9687512657,"close":930952.6297108824},{"time":1788861180,"open":930952.6297108824,"high":932850.302654671,"low":930609.1027056184,"close":931212.6518548793},{"time":1788861240,"open":931212.6518548793,"high":932542.8098764338,"low":930571.5262591252,"close":930964.3535672333},{"time":1788861300,"open":930785.9100039557,"high":932529.6050589485,"low":930477.0663380234,"close":930895.2896271882},{"time":1788861360,"open":930895.2896271882,"high":932304.941868736,"low":930575.8691294326,"close":930958.9504320013},{"time":1788861420,"open":930958.9504320013,"high":932435.0100314906,"low":930464.3108631896,"close":930865.5999274383},{"time":1788861480,"open":930865.5999274383,"high":932186.6980844134,"low":930212.5442088121,"close":930550.457925111},{"time":1788861540,"open":930550.457925111,"high":932293.1174903037,"low":930444.3954391354,"close":930861.2977023971},{"time":1788861600,"open":930958.4699502584,"high":932319.4855286273,"low":930511.5192379289,"close":930935.6723162343},{"time":1788861660,"open":930935.6723162343,"high":931870.1122431965,"low":929932.6870384384,"close":930412.0852347668},{"time":1788861720,"open":930412.0852347668,"high":932177.5781753333,"low":929706.3953838154,"close":930370.50070483},{"time":1788861780,"open":930370.50070483,"high":932331.3111414019,"low":930370.50070483,"close":930846.0445865388},{"time":1788861840,"open":930846.0445865388,"high":931976.5427581669,"low":930305.2222635667,"close":930666.9090386247},{"time":1788861900,"open":930565.8252271634,"high":932111.8032685054,"low":930206.0657600431,"close":930586.4228771343},{"time":1788861960,"open":930586.4228771343,"high":932206.3978952484,"low":930445.8789332495,"close":930770.0027208738},{"time":1788862020,"open":930770.0027208738,"high":932253.6952086198,"low":930461.7904085453,"close":930835.2593003104},{"time":1788862080,"open":930835.2593003104,"high":932265.5195369627,"low":929918.8873097849,"close":930514.2459763725},{"time":1788862140,"open":930514.2459763725,"high":931591.5328214191,"low":929901.6158706719,"close":930327.2779372839},{"time":1788862200,"open":930390.1511808544,"high":931997.4202018151,"low":929994.2979593901,"close":930396.955565445},{"time":1788862260,"open":930396.955565445,"high":932222.0976234205,"low":930376.2609911202,"close":930749.2145881208},{"time":1788862320,"open":930749.2145881208,"high":931950.1196920034,"low":930343.8098548979,"close":930733.4243448938},{"time":1788862380,"open":930733.4243448938,"high":931820.0432900212,"low":930123.2540010404,"close":930571.8138945316},{"time":1788862440,"open":930571.8138945316,"high":932186.6222410618,"low":930168.4425115527,"close":930615.774229604},{"time":1788862500,"open":930769.8541639611,"high":932530.195622144,"low":930614.7624646365,"close":930958.9676144645},{"time":1788862560,"open":930958.9676144645,"high":932210.8643187109,"low":930524.6769551575,"close":930999.2025271975},{"time":1788862620,"open":930999.2025271975,"high":932459.23311027,"low":930552.0010687234,"close":931107.9712579404},{"time":1788862680,"open":931107.9712579404,"high":932707.6019018292,"low":930610.1712288875,"close":931075.231514478},{"time":1788862740,"open":931075.231514478,"high":933145.2040583858,"low":930943.119044081,"close":931543.3658974029},{"time":1788862800,"open":931825.813371111,"high":936202.1919450063,"low":931624.0297688934,"close":933038.0163813884},{"time":1788862860,"open":933038.0163813884,"high":935190.9072435612,"low":932614.7785615922,"close":933257.2059643223},{"time":1788862920,"open":933257.2059643223,"high":934563.881663105,"low":932551.8653069936,"close":933040.1962451494},{"time":1788862980,"open":933040.1962451494,"high":934528.3896491169,"low":932565.3128902762,"close":933080.3875472414},{"time":1788863040,"open":933080.3875472414,"high":934504.7283064581,"low":932509.9316618207,"close":933008.3781548803},{"time":1788863100,"open":933479.8617831154,"high":935047.9879945772,"low":932985.1702353265,"close":933523.6975226378},{"time":1788863160,"open":933523.6975226378,"high":934811.2549984775,"low":932447.9285580689,"close":933142.5684548167},{"time":1788863220,"open":933142.5684548167,"high":934053.7094109585,"low":932363.9915933302,"close":932813.1475470652},{"time":1788863280,"open":932813.1475470652,"high":934515.3387533529,"low":932371.8554515411,"close":932957.470116144},{"time":1788863340,"open":932957.470116144,"high":934325.9523564731,"low":932410.0520713555,"close":932777.7390821144},{"time":1788863400,"open":931829.3287002346,"high":933588.8108805218,"low":931596.0036589806,"close":932093.9869503158},{"time":1788863460,"open":932093.9869503158,"high":933435.0908883562,"low":931394.3676161036,"close":931950.9530404606},{"time":1788863520,"open":931950.9530404606,"high":933387.7924292283,"low":930661.5294005454,"close":931657.4317867416},{"time":1788863580,"open":931657.4317867416,"high":932701.9647718744,"low":930485.9175477203,"close":931109.4227077311},{"time":1788863640,"open":931109.4227077311,"high":932240.8047953777,"low":930237.5495840135,"close":930669.4037062426},{"time":1788863700,"open":930580.5143211279,"high":931891.648645038,"low":929849.2457574963,"close":930383.4444139698},{"time":1788863760,"open":930383.4444139698,"high":931761.5903056557,"low":929697.7085091633,"close":930156.718372191},{"time":1788863820,"open":930156.718372191,"high":931690.6493932654,"low":929634.7295387762,"close":930240.8575236676},{"time":1788863880,"open":930240.8575236676,"high":931856.1781888428,"low":929972.0902455874,"close":930380.1914015219},{"time":1788863940,"open":930380.1914015219,"high":931749.7668202573,"low":929931.6864598545,"close":930449.4774354089},{"time":1788864000,"open":930528.1012768849,"high":931769.37811492,"low":929564.1875655261,"close":930247.3525204363},{"time":1788864060,"open":930247.3525204363,"high":931402.8190956108,"low":929551.1756713585,"close":929974.6645014741},{"time":1788864120,"open":929974.6645014741,"high":931485.5904870677,"low":929477.1435295143,"close":930037.2233828247},{"time":1788864180,"open":930037.2233828247,"high":931521.0639405493,"low":929399.6047921508,"close":929948.7105604891},{"time":1788864240,"open":929948.7105604891,"high":931249.1007971908,"low":929191.6519182485,"close":929812.9097683742},{"time":1788864300,"open":929898.4110976337,"high":931039.0948965084,"low":929253.9808656446,"close":929926.732659875},{"time":1788864360,"open":929926.732659875,"high":931039.0948965084,"low":929209.6678316349,"close":929767.0456123743},{"time":1788864420,"open":929767.0456123743,"high":931382.0364792648,"low":929100.7784126599,"close":929713.590384926},{"time":1788864480,"open":929713.590384926,"high":931228.3040456154,"low":929263.6464792024,"close":929554.8439093812},{"time":1788864540,"open":929554.8439093812,"high":931417.5131947225,"low":929405.7230047164,"close":929968.7099150353},{"time":1788864600,"open":930128.9774614687,"high":931897.3758873454,"low":929539.5916700875,"close":930232.0311999663},{"time":1788864660,"open":930232.0311999663,"high":931637.1684718165,"low":929474.2903269881,"close":930115.7170747974},{"time":1788864720,"open":930115.7170747974,"high":931282.3401779134,"low":929289.5686695777,"close":929837.553275267},{"time":1788864780,"open":929837.553275267,"high":931175.8916897426,"low":929174.7760886445,"close":929692.2547183395},{"time":1788864840,"open":929692.2547183395,"high":931199.5469093361,"low":929209.128726182,"close":929696.7952368042},{"time":1788864900,"open":929722.1042272965,"high":931248.5526725581,"low":929343.2446270718,"close":929810.7367994516},{"time":1788864960,"open":929810.7367994516,"high":930988.3381734435,"low":928947.7164177127,"close":929570.5483480816},{"time":1788865020,"open":929570.5483480816,"high":929687.3839571878,"low":928978.5745213911,"close":929487.0086810736},{"time":1788865080,"open":929487.0086810736,"high":930775.4354014405,"low":928768.0234253046,"close":929323.4615481622},{"time":1788865140,"open":929323.4615481622,"high":930444.2533116582,"low":928451.8335955354,"close":929067.8087166639},{"time":1788865200,"open":928967.5911129069,"high":930473.9804472367,"low":928109.1888929957,"close":928741.7301560739},{"time":1788865260,"open":928741.7301560739,"high":930284.753952662,"low":927493.7390931172,"close":928196.3304926698},{"time":1788865320,"open":928196.3304926698,"high":929989.0875548891,"low":927875.8818925495,"close":928464.0468206976},{"time":1788865380,"open":928464.0468206976,"high":929929.9542753345,"low":927613.4959823115,"close":928211.9767936881},{"time":1788865440,"open":928211.9767936881,"high":929291.3148561451,"low":927418.8356491923,"close":927982.4793993445},{"time":1788865500,"open":928191.114494368,"high":929535.732156694,"low":927327.6344668146,"close":927881.3395379025},{"time":1788865560,"open":927881.3395379025,"high":929393.7803784087,"low":927054.3588250987,"close":927699.0080332601},{"time":1788865620,"open":927699.0080332601,"high":930548.1808281458,"low":926472.4024602838,"close":927240.8025841482},{"time":1788865680,"open":927240.8025841482,"high":928601.2162829825,"low":926297.8487987581,"close":926919.9563097905},{"time":1788865740,"open":926919.9563097905,"high":929216.3406555521,"low":926327.4896148859,"close":927315.36602968},{"time":1788865800,"open":927281.9691153807,"high":928343.0241715229,"low":925789.6420307236,"close":926411.5909887153},{"time":1788865860,"open":926411.5909887153,"high":928189.2486167488,"low":925694.3368014831,"close":926371.4881390836},{"time":1788865920,"open":926371.4881390836,"high":930456.9146868584,"low":925407.0797154928,"close":926014.3847143323},{"time":1788865980,"open":926014.3847143323,"high":926341.5761816934,"low":925436.7638246131,"close":926047.703026398},{"time":1788866040,"open":926047.703026398,"high":927609.6330641386,"low":925327.1959833067,"close":925861.3766394348},{"time":1788866100,"open":925781.0092794899,"high":927954.9169843725,"low":925296.221178897,"close":926110.7189446413},{"time":1788866160,"open":926110.7189446413,"high":927883.949812084,"low":925555.4882392958,"close":926233.6180261348},{"time":1788866220,"open":926233.6180261348,"high":928061.3677428055,"low":925610.2054943353,"close":926393.377045886},{"time":1788866280,"open":926393.377045886,"high":928096.8513289499,"low":925854.8494252649,"close":926507.0027286912},{"time":1788866340,"open":926507.0027286912,"high":928286.0971217196,"low":926204.0941798615,"close":926854.8899234944},{"time":1788866400,"open":927194.680560742,"high":929028.7071875109,"low":926777.312096048,"close":927410.7848788853},{"time":1788866460,"open":927410.7848788853,"high":929229.8545571531,"low":926649.8124246099,"close":927508.5910000845},{"time":1788866520,"open":927508.5910000845,"high":929525.659512509,"low":926710.764705682,"close":927914.7201708517},{"time":1788866580,"open":927914.7201708517,"high":929596.6527017945,"low":927539.0707293542,"close":928167.3818972921},{"time":1788866640,"open":928167.3818972921,"high":929738.6390803654,"low":927511.707534235,"close":928104.3883564111},{"time":1788866700,"open":930401.0435091866,"high":930660.0856592488,"low":929912.8987004928,"close":930471.2492393339},{"time":1788866760,"open":930471.2492393339,"high":931647.9095274685,"low":929544.7360275931,"close":930133.5424631359},{"time":1788866820,"open":930133.5424631359,"high":931624.1865719397,"low":929533.6780355375,"close":930021.6076129958},{"time":1788866880,"open":930021.6076129958,"high":931837.693171699,"low":929758.8247038296,"close":930407.4550029153},{"time":1788866940,"open":930407.4550029153,"high":931612.3250941753,"low":929661.3331409766,"close":930301.5363897281},{"time":1788867000,"open":930315.4927585919,"high":931400.9296689783,"low":929346.4989360474,"close":929963.7758227993},{"time":1788867060,"open":929963.7758227993,"high":931519.5462260793,"low":929216.4681439154,"close":929838.1548245562},{"time":1788867120,"open":929838.1548245562,"high":932171.9372901352,"low":929652.3261388076,"close":930443.783029522},{"time":1788867180,"open":930443.783029522,"high":931887.2575530927,"low":929898.6480630198,"close":930513.8809449499},{"time":1788867240,"open":930513.8809449499,"high":932041.459077324,"low":929941.7047689072,"close":930482.2309131875},{"time":1788867300,"open":930508.8692046455,"high":931973.2460447833,"low":929840.8314839707,"close":930472.1488355161},{"time":1788867360,"open":930472.1488355161,"high":931913.9360683269,"low":929841.2477359739,"close":930374.9394612198},{"time":1788867420,"open":930374.9394612198,"high":932139.3139788611,"low":930023.6873068523,"close":930695.131764387},{"time":1788867480,"open":930695.131764387,"high":932151.1759741524,"low":929814.3791361362,"close":930461.7306058201},{"time":1788867540,"open":930461.7306058201,"high":931629.2481813363,"low":929595.4335645218,"close":930231.262991495},{"time":1788867600,"open":930065.0108837873,"high":931628.7844781544,"low":929265.1997613392,"close":929980.1465611751},{"time":1788867660,"open":929980.1465611751,"high":931545.765351051,"low":929255.6868305885,"close":929961.3086077364}]},"pricing":{"GHS":"derived"},"outliers_excluded":8,"wicks_clipped":0}