{"as_of":"2026-09-08T00:06:42.315572+00:00","base":"BTC","window_minutes":1440,"series":{"GHS":[{"time":1788739560,"open":945657.0563613542,"high":947228.815358513,"low":944424.8715067648,"close":945657.0563613542},{"time":1788739620,"open":945657.0563613542,"high":946958.3196823037,"low":943984.8162473147,"close":945409.4784812963},{"time":1788739680,"open":945409.4784812963,"high":946676.0633245201,"low":944002.2810030539,"close":945083.2239231978},{"time":1788739740,"open":945083.2239231978,"high":946934.7983191551,"low":944527.2964342606,"close":945563.2791595999},{"time":1788739800,"open":945752.8123746281,"high":946583.506656721,"low":944229.561864356,"close":945272.7494573697},{"time":1788739860,"open":945272.7494573697,"high":946736.4261629598,"low":944189.1487751092,"close":945328.4412802963},{"time":1788739920,"open":945328.4412802963,"high":946112.9850990634,"low":943970.9253927043,"close":944957.0780004114},{"time":1788739980,"open":944957.0780004114,"high":946265.904605302,"low":943829.3671365617,"close":944866.8474445853},{"time":1788740040,"open":944866.8474445853,"high":946371.7719557751,"low":943994.4327508325,"close":944756.4306044664},{"time":1788740100,"open":944342.574018503,"high":945663.2606075417,"low":943043.3821847863,"close":944146.9289993589},{"time":1788740160,"open":944146.9289993589,"high":945051.8505320507,"low":942845.0328298097,"close":943775.5982579894},{"time":1788740220,"open":943775.5982579894,"high":944769.6612664395,"low":941883.3415907723,"close":943134.6030351653},{"time":1788740280,"open":943134.6030351653,"high":944099.4617606127,"low":941551.3265185677,"close":942681.1341345197},{"time":1788740340,"open":942681.1341345197,"high":943923.0934696057,"low":940643.67172798,"close":941973.948784113},{"time":1788740400,"open":941702.8385704939,"high":943110.7151782434,"low":940139.0357187518,"close":941326.9032706519},{"time":1788740460,"open":941326.9032706519,"high":943592.6497611172,"low":940812.4669372067,"close":942078.3290759454},{"time":1788740520,"open":942078.3290759454,"high":943780.7217934583,"low":941492.4536197168,"close":942424.0774750065},{"time":1788740580,"open":942424.0774750065,"high":943851.2488055861,"low":941431.4221776433,"close":942499.2925010836},{"time":1788740640,"open":942499.2925010836,"high":943639.6677692025,"low":941053.1961965719,"close":942206.838198072},{"time":1788740700,"open":942160.5486351216,"high":943452.2607185155,"low":941198.8632023212,"close":942167.6878649577},{"time":1788740760,"open":942167.6878649577,"high":943804.8784545908,"low":941289.1640595478,"close":942368.3885503759},{"time":1788740820,"open":942368.3885503759,"high":944039.9569453077,"low":941769.1497054113,"close":942598.6722473702},{"time":1788740880,"open":942598.6722473702,"high":943769.6166809832,"low":941556.950051706,"close":942531.711756667},{"time":1788740940,"open":942531.711756667,"high":943793.124530055,"low":941713.0586714011,"close":942572.9271046668},{"time":1788741000,"open":943482.1671685852,"high":945280.0395178165,"low":942750.2139301292,"close":943740.1163234746},{"time":1788741060,"open":943740.1163234746,"high":945762.4152925409,"low":943002.6935604786,"close":944128.3164384328},{"time":1788741120,"open":944128.3164384328,"high":945256.5089922203,"low":942612.2816241512,"close":943737.4996840821},{"time":1788741180,"open":943737.4996840821,"high":944927.0816338719,"low":942328.5539490731,"close":943444.038140649},{"time":1788741240,"open":943444.038140649,"high":944268.2269171751,"low":941810.9186145269,"close":942932.2468941562},{"time":1788741300,"open":942092.7714611795,"high":943603.883911457,"low":941086.6695843535,"close":942324.1814441414},{"time":1788741360,"open":942324.1814441414,"high":943556.8647578625,"low":941459.2095234666,"close":942334.1735523074},{"time":1788741420,"open":942334.1735523074,"high":943462.8264506735,"low":941238.0510300995,"close":942118.996098835},{"time":1788741480,"open":942118.996098835,"high":943121.9375871134,"low":940783.9072806436,"close":941799.4938007577},{"time":1788741540,"open":941799.4938007577,"high":943415.807297079,"low":940833.8705532531,"close":941847.8634959569},{"time":1788741600,"open":941803.9436696654,"high":943207.2549915721,"low":940838.4824132138,"close":941915.6158524838},{"time":1788741660,"open":941915.6158524838,"high":942936.9074657159,"low":940631.8723757914,"close":941587.6279272824},{"time":1788741720,"open":941587.6279272824,"high":943371.8143551368,"low":940901.7066224726,"close":941851.028459172},{"time":1788741780,"open":941851.028459172,"high":943324.7973941183,"low":940932.6531264834,"close":941733.2179868617},{"time":1788741840,"open":941733.2179868617,"high":943207.2549915721,"low":941057.4775164957,"close":941937.47277861},{"time":1788741900,"open":942228.3291118874,"high":943768.9344199464,"low":941188.8965159801,"close":941812.3865247132},{"time":1788741960,"open":941812.3865247132,"high":943557.2927637296,"low":940902.6121054558,"close":942201.300119726},{"time":1788742020,"open":942201.300119726,"high":943768.9344199464,"low":940746.4226234172,"close":941907.46405081},{"time":1788742080,"open":941907.46405081,"high":943698.3872012075,"low":941173.8567350006,"close":942313.8169466077},{"time":1788742140,"open":942313.8169466077,"high":943604.3242428888,"low":941158.4588521936,"close":942189.7049281298},{"time":1788742200,"open":942135.236158558,"high":943338.1442719623,"low":941031.9962112721,"close":941686.8401700824},{"time":1788742260,"open":941686.8401700824,"high":943825.1146097124,"low":941132.0705954174,"close":942024.0868673901},{"time":1788742320,"open":942024.0868673901,"high":943690.8599736905,"low":941359.9908269442,"close":942303.7518202565},{"time":1788742380,"open":942303.7518202565,"high":943878.9750146122,"low":941168.9998139264,"close":942490.4154507255},{"time":1788742440,"open":942490.4154507255,"high":943455.7161725385,"low":941122.517214834,"close":941634.9693915659},{"time":1788742500,"open":941849.5034238428,"high":943988.1814834427,"low":941576.2683301311,"close":942307.6565163685},{"time":1788742560,"open":942307.6565163685,"high":943823.5433214338,"low":941370.9409400331,"close":942045.1716920047},{"time":1788742620,"open":942045.1716920047,"high":943506.0268661312,"low":940680.2689231278,"close":941798.628646736},{"time":1788742680,"open":941798.628646736,"high":943082.6715923944,"low":940626.0246670771,"close":941714.4669063713},{"time":1788742740,"open":941714.4669063713,"high":943694.1847655699,"low":940959.7317739193,"close":942114.999671824},{"time":1788742800,"open":942028.5719892291,"high":943701.6825309098,"low":941204.7559276482,"close":942249.7628588709},{"time":1788742860,"open":942249.7628588709,"high":943490.0243129102,"low":940846.5801173588,"close":942070.5023910339},{"time":1788742920,"open":942070.5023910339,"high":945482.4486610509,"low":941544.354059683,"close":942780.2197230804},{"time":1788742980,"open":942780.2197230804,"high":944560.074192797,"low":941767.0903198443,"close":943041.055341728},{"time":1788743040,"open":943041.055341728,"high":944371.9335545751,"low":942190.7212435628,"close":943148.7798563626},{"time":1788743100,"open":943700.4879945345,"high":945100.8422190736,"low":941254.8805461046,"close":943287.5691700809},{"time":1788743160,"open":943287.5691700809,"high":943853.6813730912,"low":941521.0018879168,"close":942477.0463542221},{"time":1788743220,"open":942477.0463542221,"high":943312.4606286082,"low":940864.9486057337,"close":941897.7136240258},{"time":1788743280,"open":941897.7136240258,"high":943159.50693995,"low":940588.1826609467,"close":941655.0195389725},{"time":1788743340,"open":941655.0195389725,"high":942606.5205271089,"low":940233.3259687284,"close":941221.5086038056},{"time":1788743400,"open":940054.4869929465,"high":940967.738434689,"low":938793.5890712636,"close":939710.8139202265},{"time":1788743460,"open":939710.8139202265,"high":941813.816201374,"low":938980.1127284125,"close":940145.068109903},{"time":1788743520,"open":940145.068109903,"high":941614.0478397956,"low":938792.1737498125,"close":940076.821079876},{"time":1788743580,"open":940076.821079876,"high":941038.2449152461,"low":938604.8089591312,"close":939610.5581823894},{"time":1788743640,"open":939610.5581823894,"high":940803.2233133892,"low":938643.9456089509,"close":939518.6097504048},{"time":1788743700,"open":940415.9317463648,"high":941913.4936881805,"low":938640.5406506107,"close":940001.3462768398},{"time":1788743760,"open":940001.3462768398,"high":941559.6406602369,"low":938655.8637021946,"close":939774.9065091298},{"time":1788743820,"open":939774.9065091298,"high":942019.3544187489,"low":939281.609953055,"close":940412.1749830414},{"time":1788743880,"open":940412.1749830414,"high":942817.7344047411,"low":939364.1172171615,"close":940716.2521361052},{"time":1788743940,"open":940716.2521361052,"high":942207.5512730929,"low":937994.2941964673,"close":940586.0711986959},{"time":1788744000,"open":940789.4564012656,"high":941270.0969538039,"low":938804.5538814169,"close":939941.4769464824},{"time":1788744060,"open":939941.4769464824,"high":941423.0399620456,"low":938795.1348433832,"close":939930.9532606853},{"time":1788744120,"open":939930.9532606853,"high":941658.3368978022,"low":939453.9563223097,"close":940294.783478833},{"time":1788744180,"open":940294.783478833,"high":941787.7502124683,"low":939437.8462671941,"close":940379.0601551342},{"time":1788744240,"open":940379.0601551342,"high":941505.3938895605,"low":939240.6090037432,"close":940071.2105789172},{"time":1788744300,"open":939823.2014426636,"high":940962.9628129634,"low":938562.4862025415,"close":939530.1170350616},{"time":1788744360,"open":939530.1170350616,"high":940527.7783222747,"low":938418.1926680141,"close":939213.44327608},{"time":1788744420,"open":939213.44327608,"high":940739.4896961233,"low":938492.9206249892,"close":939254.7932696689},{"time":1788744480,"open":939254.7932696689,"high":941280.5298737363,"low":938770.767686009,"close":939720.2016286909},{"time":1788744540,"open":939720.2016286909,"high":941351.1003316859,"low":939045.5558321595,"close":939972.6187668397},{"time":1788744600,"open":940136.5109943802,"high":941221.1380654314,"low":938907.8212695118,"close":939803.3035951451},{"time":1788744660,"open":939803.3035951451,"high":941327.0122091958,"low":938952.6917349636,"close":939881.7073646653},{"time":1788744720,"open":939881.7073646653,"high":941456.4139404634,"low":939243.5438049887,"close":940168.3557556807},{"time":1788744780,"open":940168.3557556807,"high":942079.8950092981,"low":939606.2789085052,"close":940673.9899926427},{"time":1788744840,"open":940673.9899926427,"high":941832.8553405146,"low":939699.8422996538,"close":940521.1621788037},{"time":1788744900,"open":939939.5631200903,"high":941250.4451575662,"low":939039.3193156815,"close":939927.9070109017},{"time":1788744960,"open":939927.9070109017,"high":941027.0712915874,"low":938832.2260633305,"close":939671.76483256},{"time":1788745020,"open":939671.76483256,"high":941050.5843301115,"low":938940.1394080716,"close":939680.3997662875},{"time":1788745080,"open":939680.3997662875,"high":941003.5582530634,"low":938802.3553008665,"close":939589.7506475918},{"time":1788745140,"open":939589.7506475918,"high":940533.2974825817,"low":938379.8116934448,"close":939292.2495075635},{"time":1788745200,"open":939203.0829278643,"high":940361.7252682233,"low":938263.4665116258,"close":939102.4701894568},{"time":1788745260,"open":939102.4701894568,"high":940267.6820424546,"low":937805.5109021254,"close":938736.6816806353},{"time":1788745320,"open":938736.6816806353,"high":940020.8185748117,"low":937874.0787810311,"close":938686.9047906186},{"time":1788745380,"open":938686.9047906186,"high":940056.0847844749,"low":937708.6043137683,"close":938594.1468158866},{"time":1788745440,"open":938594.1468158866,"high":939809.2213168319,"low":937781.1528746876,"close":938565.3999759998},{"time":1788745500,"open":941136.2881964837,"high":943008.2595447608,"low":940528.2405855558,"close":941403.2477204265},{"time":1788745560,"open":941403.2477204265,"high":942701.7818604087,"low":940602.499269385,"close":941432.3784027327},{"time":1788745620,"open":941432.3784027327,"high":942843.2330993405,"low":940784.1719102702,"close":941578.0163564907},{"time":1788745680,"open":941578.0163564907,"high":942819.6578928519,"low":940251.1969701888,"close":941242.6574341101},{"time":1788745740,"open":941242.6574341101,"high":942760.7198766303,"low":940470.1645844405,"close":941281.0537115427},{"time":1788745800,"open":939042.8986546122,"high":940377.931606062,"low":938337.6826417779,"close":939103.7913546442},{"time":1788745860,"open":939103.7913546442,"high":940660.1614053361,"low":938520.9968538532,"close":939320.6746708591},{"time":1788745920,"open":939320.6746708591,"high":940789.5167300033,"low":938748.6801809416,"close":939362.8742748203},{"time":1788745980,"open":939362.8742748203,"high":941001.1890794588,"low":938765.4089365884,"close":939470.1618345629},{"time":1788746040,"open":939470.1618345629,"high":941107.0252541866,"low":939096.1638349843,"close":939839.1866546188},{"time":1788746100,"open":940202.736167935,"high":941882.8095277712,"low":939562.69133029,"close":940539.4755453969},{"time":1788746160,"open":940539.4755453969,"high":941906.3377754112,"low":939691.4542989964,"close":940296.3612040641},{"time":1788746220,"open":940296.3612040641,"high":941553.41406081,"low":939725.9364619512,"close":940352.5320255662},{"time":1788746280,"open":940352.5320255662,"high":941518.1216893499,"low":939592.6739725008,"close":940311.5769807069},{"time":1788746340,"open":940311.5769807069,"high":941341.6598320493,"low":939570.611466621,"close":940208.8845702541},{"time":1788746400,"open":940085.234774075,"high":941300.199097855,"low":939326.4684276462,"close":940000.0466696216},{"time":1788746460,"open":940000.0466696216,"high":941370.7745579561,"low":939357.0446330777,"close":940079.705739825},{"time":1788746520,"open":940079.705739825,"high":941253.148791121,"low":939218.9400999617,"close":939970.7248075323},{"time":1788746580,"open":939970.7248075323,"high":941135.5230242859,"low":939073.7094919755,"close":939867.8605604755},{"time":1788746640,"open":939867.8605604755,"high":940923.7966439828,"low":939001.0061566215,"close":939718.9989672933},{"time":1788746700,"open":939737.6525352761,"high":940860.1344561791,"low":938602.9895613065,"close":939516.6108785997},{"time":1788746760,"open":939516.6108785997,"high":940589.589822212,"low":938575.078901114,"close":939401.8657334863},{"time":1788746820,"open":939401.8657334863,"high":940389.6220492797,"low":938018.7880459517,"close":938840.6215753461},{"time":1788746880,"open":938840.6215753461,"high":940271.993947555,"low":938211.2938230219,"close":938933.5272199736},{"time":1788746940,"open":938933.5272199736,"high":940224.942706865,"low":938022.6593404479,"close":938866.7923966788},{"time":1788747000,"open":938815.9939678293,"high":939950.5894928677,"low":937979.4982565087,"close":938680.1276914405},{"time":1788747060,"open":938680.1276914405,"high":940185.8329675195,"low":938147.9815177735,"close":938869.1835869073},{"time":1788747120,"open":938869.1835869073,"high":940185.8329675195,"low":938121.6230873531,"close":938866.9333530609},{"time":1788747180,"open":938866.9333530609,"high":940244.6438361825,"low":937963.7147183203,"close":938813.8990750189},{"time":1788747240,"open":938813.8990750189,"high":940162.3086200544,"low":937820.0875518554,"close":938718.6825565387},{"time":1788747300,"open":941079.7224504682,"high":942939.6910005022,"low":940705.7277443281,"close":941399.3071491879},{"time":1788747360,"open":941399.3071491879,"high":942845.3569394263,"low":940698.9943881774,"close":941459.1563788679},{"time":1788747420,"open":941459.1563788679,"high":943234.4849413647,"low":941044.4548237408,"close":941834.4292383179},{"time":1788747480,"open":941834.4292383179,"high":943706.1552467449,"low":941131.1801185746,"close":942106.9753082191},{"time":1788747540,"open":942106.9753082191,"high":943835.8645807244,"low":941606.2301298518,"close":942506.6849298129},{"time":1788747600,"open":940487.5231048004,"high":942143.3170940212,"low":940012.8889991408,"close":940823.9846336741},{"time":1788747660,"open":940823.9846336741,"high":942037.4186320024,"low":940042.6668153242,"close":940816.1625756844},{"time":1788747720,"open":940816.1625756844,"high":941731.4897417258,"low":939849.6746005068,"close":940594.0518650735},{"time":1788747780,"open":940594.0518650735,"high":941660.8907670467,"low":939713.2756134361,"close":940428.4505121586},{"time":1788747840,"open":940428.4505121586,"high":941990.352648883,"low":939720.931387595,"close":940589.9523974209},{"time":1788747900,"open":940162.201257464,"high":941632.5315187771,"low":939663.6440286629,"close":940416.5409044484},{"time":1788747960,"open":940416.5409044484,"high":941926.5601373396,"low":939932.5957945203,"close":940565.815937609},{"time":1788748020,"open":940565.815937609,"high":941891.2767031122,"low":939868.935703742,"close":940624.8324839163},{"time":1788748080,"open":940624.8324839163,"high":942267.6333348722,"low":940202.6479925383,"close":940841.5245388482},{"time":1788748140,"open":940841.5245388482,"high":942585.1842429197,"low":940347.6577703061,"close":941121.7761381174},{"time":1788748200,"open":941429.9307107662,"high":942823.2280096622,"low":940694.8338823459,"close":941485.3656417694},{"time":1788748260,"open":941485.3656417694,"high":942846.7580011272,"low":940794.0055890167,"close":941608.3363314723},{"time":1788748320,"open":941608.3363314723,"high":942493.8081291527,"low":940706.3067300664,"close":941359.8221489846},{"time":1788748380,"open":941359.8221489846,"high":942411.4531590254,"low":940520.1911131585,"close":941270.0156251438},{"time":1788748440,"open":941270.0156251438,"high":942376.1581718279,"low":940551.4635306878,"close":941212.2807159246},{"time":1788748500,"open":940996.6242910385,"high":944626.645482538,"low":940401.242199761,"close":941480.0881895991},{"time":1788748560,"open":941480.0881895991,"high":943959.8669817724,"low":941237.0760459579,"close":942247.9450347718},{"time":1788748620,"open":942247.9450347718,"high":943677.5717802526,"low":941468.1495181647,"close":942297.700011819},{"time":1788748680,"open":942297.700011819,"high":946656.5930662125,"low":942029.5632325559,"close":943549.7070900594},{"time":1788748740,"open":943549.7070900594,"high":946700.4828965263,"low":943441.3630338508,"close":944871.1646981628},{"time":1788748800,"open":945367.9871045286,"high":947610.1641439218,"low":944093.9005399394,"close":945454.6751088797},{"time":1788748860,"open":945454.6751088797,"high":947080.582328166,"low":944448.494649736,"close":945428.4452819696},{"time":1788748920,"open":945428.4452819696,"high":946551.0005124102,"low":944454.7931166439,"close":945217.6972799492},{"time":1788748980,"open":945217.6972799492,"high":946103.7980902164,"low":943855.860424511,"close":944636.9097766441},{"time":1788749040,"open":944636.9097766441,"high":945750.743546379,"low":943583.1476224636,"close":944339.7387401816},{"time":1788749100,"open":943823.2400875263,"high":945057.0424347332,"low":942689.7949928414,"close":943619.21944527},{"time":1788749160,"open":943619.21944527,"high":945304.0454452764,"low":942953.8671252644,"close":943779.6492936861},{"time":1788749220,"open":943779.6492936861,"high":945127.6147234598,"low":943018.1997492408,"close":943702.0149282882},{"time":1788749280,"open":943702.0149282882,"high":944904.1358091588,"low":942806.7154997215,"close":943588.2980800063},{"time":1788749340,"open":943588.2980800063,"high":945198.1870121865,"low":942907.2092609806,"close":943593.6267641559},{"time":1788749400,"open":943540.6634995457,"high":945003.9970296026,"low":942745.9746775245,"close":943508.9192458799},{"time":1788749460,"open":943508.9192458799,"high":944827.5762107217,"low":942764.0867072409,"close":943423.4062800909},{"time":1788749520,"open":943423.4062800909,"high":944533.5415125869,"low":942403.1661638039,"close":943117.0218789317},{"time":1788749580,"open":943117.0218789317,"high":944098.3701593473,"low":941913.4243351129,"close":942741.26066079},{"time":1788749640,"open":942741.26066079,"high":943663.1988061077,"low":941305.2843198038,"close":942165.2908466386},{"time":1788749700,"open":942226.8613675884,"high":943348.4782063385,"low":941089.8514515859,"close":941812.0799000318},{"time":1788749760,"open":941812.0799000318,"high":943548.4348673882,"low":940924.2823946006,"close":941768.3017612922},{"time":1788749820,"open":941768.3017612922,"high":942783.8946927864,"low":939540.3415635522,"close":940753.0778241667},{"time":1788749880,"open":940753.0778241667,"high":941431.2466915679,"low":938970.6548542085,"close":939963.5804715678},{"time":1788749940,"open":939963.5804715678,"high":941078.3819955979,"low":938170.6317908327,"close":939200.2850699485},{"time":1788750000,"open":938917.366412443,"high":940371.5875107129,"low":937857.6486413652,"close":938607.2597470036},{"time":1788750060,"open":938607.2597470036,"high":940500.9322578477,"low":937638.0616858641,"close":938529.6755578085},{"time":1788750120,"open":938529.6755578085,"high":941371.0696476642,"low":938529.6755578085,"close":939594.0258655959},{"time":1788750180,"open":939594.0258655959,"high":941500.4143947992,"low":939348.9829094363,"close":940088.9861459922},{"time":1788750240,"open":940088.9861459922,"high":941488.6557814232,"low":939158.3906934016,"close":939923.820305529},{"time":1788750300,"open":940002.9698989093,"high":941532.6583366282,"low":939177.3996750508,"close":940013.346961786},{"time":1788750360,"open":940013.346961786,"high":941156.3510229859,"low":938881.0658274604,"close":939751.7314950295},{"time":1788750420,"open":939751.7314950295,"high":940838.8417271002,"low":938397.8260248526,"close":939382.6722162706},{"time":1788750480,"open":939382.6722162706,"high":940239.1019459828,"low":937681.1309687763,"close":938553.3923920353},{"time":1788750540,"open":938553.3923920353,"high":940039.1886856103,"low":937579.1259259606,"close":938414.0160465536},{"time":1788750600,"open":938096.0365400492,"high":939485.546116249,"low":937313.3817699839,"close":938088.500769081},{"time":1788750660,"open":938088.500769081,"high":939520.8129727563,"low":937382.238054454,"close":938140.9245749529},{"time":1788750720,"open":938140.9245749529,"high":939356.2343090557,"low":937123.3566067829,"close":937787.3317953969},{"time":1788750780,"open":937787.3317953969,"high":939250.4337395339,"low":936843.344384617,"close":937829.7196556177},{"time":1788750840,"open":937829.7196556177,"high":939191.6556453551,"low":937089.1908896539,"close":937781.9510216876},{"time":1788750900,"open":937857.6918555272,"high":939267.5103353033,"low":937158.8116282081,"close":937879.6190686417},{"time":1788750960,"open":937879.6190686417,"high":939361.5628816176,"low":937132.5456417105,"close":937973.0439233645},{"time":1788751020,"open":937973.0439233645,"high":938914.813286625,"low":936814.8766664885,"close":937595.6095777821},{"time":1788751080,"open":937595.6095777821,"high":939432.1022913532,"low":936763.2198614456,"close":937259.5803076129},{"time":1788751140,"open":937259.5803076129,"high":939467.371996221,"low":937259.5803076129,"close":938073.294837019},{"time":1788751200,"open":938018.5643251709,"high":939506.60720794,"low":937503.6149623697,"close":938149.7485999856},{"time":1788751260,"open":938149.7485999856,"high":939600.6542668961,"low":937734.0582222822,"close":938284.7285088933},{"time":1788751320,"open":938284.7285088933,"high":939518.3630903094,"low":937535.7734022454,"close":938197.9091252629},{"time":1788751380,"open":938197.9091252629,"high":939635.9219140047,"low":937593.0891692901,"close":938310.8466328558},{"time":1788751440,"open":938310.8466328558,"high":939518.3630903094,"low":937175.1355711406,"close":938052.3768663009},{"time":1788751500,"open":937984.7641722296,"high":939062.7285752064,"low":936583.8465293687,"close":937440.7307233871},{"time":1788751560,"open":937440.7307233871,"high":939145.0138204312,"low":936452.2622379392,"close":937202.0300841377},{"time":1788751620,"open":937202.0300841377,"high":938886.4030497248,"low":936789.7095612834,"close":937553.3270578787},{"time":1788751680,"open":937553.3270578787,"high":938757.0976643715,"low":936561.0357663924,"close":937304.7042695249},{"time":1788751740,"open":937304.7042695249,"high":938357.4264732797,"low":936472.0842676744,"close":937185.8397003802},{"time":1788751800,"open":936968.6808887037,"high":938504.3178369886,"low":936242.8382706868,"close":937056.2886545324},{"time":1788751860,"open":937056.2886545324,"high":938539.5747706764,"low":936002.3380647255,"close":936997.1530366509},{"time":1788751920,"open":936997.1530366509,"high":938010.7207653587,"low":936016.9585364494,"close":936581.3984779774},{"time":1788751980,"open":936581.3984779774,"high":938574.8317043643,"low":936295.039201154,"close":937027.5839970728},{"time":1788752040,"open":937027.5839970728,"high":938351.5377910079,"low":936415.9590900725,"close":937027.9097596267},{"time":1788752100,"open":937604.4695606269,"high":939022.9883696234,"low":936660.6396016923,"close":937411.6795779298},{"time":1788752160,"open":937411.6795779298,"high":938717.2402644086,"low":936552.3304731852,"close":937251.2988899277},{"time":1788752220,"open":937251.2988899277,"high":938564.3662118013,"low":936344.5318681457,"close":937089.7180288116},{"time":1788752280,"open":937089.7180288116,"high":938176.3013090286,"low":936350.5671529856,"close":936908.8800147785},{"time":1788752340,"open":936908.8800147785,"high":939217.99969345,"low":936176.439559379,"close":936864.6780476291},{"time":1788752400,"open":936860.0154440147,"high":938054.0373378742,"low":936043.9762935535,"close":936695.9804409905},{"time":1788752460,"open":936695.9804409905,"high":939208.6740455814,"low":935249.5336629645,"close":936097.8615469983},{"time":1788752520,"open":936097.8615469983,"high":937889.4045621097,"low":935485.7174044083,"close":936198.7971648866},{"time":1788752580,"open":936198.7971648866,"high":937924.6830140592,"low":935620.0626168007,"close":936375.6147569263},{"time":1788752640,"open":936375.6147569263,"high":938030.5183699079,"low":935803.9109426638,"close":936495.9394190127},{"time":1788752700,"open":936879.2813476349,"high":938355.6669697954,"low":936227.9361407476,"close":936920.7238262561},{"time":1788752760,"open":936920.7238262561,"high":938179.2025062654,"low":936235.1539603787,"close":936897.8912421588},{"time":1788752820,"open":936897.8912421588,"high":938296.8454819521,"low":936297.2340133495,"close":936919.4828031757},{"time":1788752880,"open":936919.4828031757,"high":938273.3168868147,"low":936322.1926354222,"close":936924.3302296622},{"time":1788752940,"open":936924.3302296622,"high":938085.088125716,"low":936278.8633439116,"close":936791.2263399948},{"time":1788753000,"open":936536.2367152768,"high":937829.7463186525,"low":935717.3441802139,"close":936369.8895686445},{"time":1788753060,"open":936369.8895686445,"high":937865.0296048196,"low":935904.4513503194,"close":936539.2251504466},{"time":1788753120,"open":936539.2251504466,"high":937676.8520785957,"low":935629.1016422466,"close":936309.3926642644},{"time":1788753180,"open":936309.3926642644,"high":937465.1523615937,"low":935160.4217329612,"close":935699.6609848643},{"time":1788753240,"open":935699.6609848643,"high":938064.9682264326,"low":935483.2834067594,"close":936281.0435449897},{"time":1788753300,"open":936195.3426897594,"high":938131.9843279114,"low":935780.7874545205,"close":936499.5843910476},{"time":1788753360,"open":936499.5843910476,"high":938214.3044599146,"low":936030.1386205215,"close":936780.762121739},{"time":1788753420,"open":936780.762121739,"high":938331.9046484907,"low":935732.442675799,"close":936596.6196947526},{"time":1788753480,"open":936596.6196947526,"high":938308.3846107755,"low":935396.9966537756,"close":936557.6199291322},{"time":1788753540,"open":936557.6199291322,"high":937508.7033284581,"low":935211.7161716857,"close":935958.3623717728},{"time":1788753600,"open":936054.6170148322,"high":937652.1623227827,"low":935130.102840596,"close":935663.0672360469},{"time":1788753660,"open":935663.0672360469,"high":938075.5665403786,"low":935634.5054905793,"close":936461.2261752391},{"time":1788753720,"open":936461.2261752391,"high":937957.954257713,"low":935534.1615357538,"close":936309.3539065954},{"time":1788753780,"open":936309.3539065954,"high":937746.2521489151,"low":935343.7685770663,"close":936028.4562810403},{"time":1788753840,"open":936028.4562810403,"high":937793.2970619813,"low":935422.9228658521,"close":936132.6109844303},{"time":1788753900,"open":936162.3724286705,"high":937858.3961091401,"low":935629.1664621134,"close":936332.131187778},{"time":1788753960,"open":936332.131187778,"high":937658.4488721061,"low":935673.2226812667,"close":936267.6443703377},{"time":1788754020,"open":936267.6443703377,"high":937940.7273243894,"low":935637.679158727,"close":936254.5180293979},{"time":1788754080,"open":936254.5180293979,"high":937964.2505287464,"low":935999.1003393091,"close":936571.4587905915},{"time":1788754140,"open":936571.4587905915,"high":937964.2505287464,"low":935900.5215742663,"close":936549.1740729626},{"time":1788754200,"open":936639.0676463735,"high":937948.4153466919,"low":935897.1415493997,"close":936620.0831946031},{"time":1788754260,"open":936620.0831946031,"high":937701.3979935487,"low":935843.4848021328,"close":936445.2481586456},{"time":1788754320,"open":936445.2481586456,"high":937642.5843380383,"low":935213.5952666823,"close":936074.038951202},{"time":1788754380,"open":936074.038951202,"high":937548.482489222,"low":935061.7187714344,"close":935534.0441499405},{"time":1788754440,"open":935534.0441499405,"high":938348.3482041616,"low":935534.0441499405,"close":936299.8965465821},{"time":1788754500,"open":935893.1986525188,"high":938152.397721692,"low":935893.1986525188,"close":936559.4327980464},{"time":1788754560,"open":936559.4327980464,"high":938128.8824781753,"low":935540.9147341016,"close":936410.9877409894},{"time":1788754620,"open":936410.9877409894,"high":937776.1538254244,"low":935540.9859818578,"close":936211.4949015466},{"time":1788754680,"open":936211.4949015466,"high":937752.6385819076,"low":936096.5678659977,"close":936200.5872342224},{"time":1788754740,"open":936200.5872342224,"high":938081.8519911418,"low":935883.0005849557,"close":936582.5419626837},{"time":1788754800,"open":936768.0951235141,"high":938302.9820445954,"low":936455.3793483189,"close":937009.8782554154},{"time":1788754860,"open":937009.8782554154,"high":938302.9820445954,"low":936362.79720486,"close":936898.5486984347},{"time":1788754920,"open":936898.5486984347,"high":938302.9820445954,"low":936363.1915012656,"close":936934.075072636},{"time":1788754980,"open":936934.075072636,"high":938302.9820445954,"low":936460.36420275,"close":936945.8854466438},{"time":1788755040,"open":936945.8854466438,"high":938302.9820445954,"low":936200.4515433196,"close":936698.629486425},{"time":1788755100,"open":936747.3060730454,"high":938245.8969427964,"low":936176.6090285162,"close":936887.2483636672},{"time":1788755160,"open":936887.2483636672,"high":936974.4625563227,"low":936237.0038309274,"close":936754.3791052881},{"time":1788755220,"open":936754.3791052881,"high":938269.4180673265,"low":936209.6359484086,"close":936848.873716654},{"time":1788755280,"open":936848.873716654,"high":938257.6575050615,"low":935687.3523419662,"close":936596.3667937984},{"time":1788755340,"open":936596.3667937984,"high":937834.2772635199,"low":935512.1439353635,"close":936241.2356440501},{"time":1788755400,"open":936159.6266092525,"high":937470.30047732,"low":935113.8085978333,"close":935977.1912891461},{"time":1788755460,"open":935977.1912891461,"high":937482.0600144559,"low":935128.6200218671,"close":935925.3045192842},{"time":1788755520,"open":935925.3045192842,"high":937458.540940184,"low":935426.2974173529,"close":936004.6154753482},{"time":1788755580,"open":936004.6154753482,"high":937670.212608631,"low":935459.7338031152,"close":936209.3145151701},{"time":1788755640,"open":936209.3145151701,"high":937646.6935343591,"low":935175.4965294615,"close":935824.4193932029},{"time":1788755700,"open":936276.2386846473,"high":937864.0883324811,"low":935100.691796083,"close":936008.2477787152},{"time":1788755760,"open":936008.2477787152,"high":937711.1405416221,"low":935485.1210150783,"close":936314.5032801277},{"time":1788755820,"open":936314.5032801277,"high":938111.1578407917,"low":935848.787229034,"close":936620.8832336685},{"time":1788755880,"open":936620.8832336685,"high":938169.983914199,"low":935967.2008724636,"close":936695.9643001251},{"time":1788755940,"open":936695.9643001251,"high":938005.2709086586,"low":936040.1847179512,"close":936615.996559232},{"time":1788756000,"open":936675.4248718424,"high":938335.4044780149,"low":935786.757144241,"close":936616.8837434727},{"time":1788756060,"open":936616.8837434727,"high":938205.9789049835,"low":936089.1274552139,"close":936730.2171945084},{"time":1788756120,"open":936730.2171945084,"high":938041.2554483981,"low":936139.7642013158,"close":936735.1736602837},{"time":1788756180,"open":936735.1736602837,"high":938288.3406332763,"low":936260.904202326,"close":936867.2735120862},{"time":1788756240,"open":936867.2735120862,"high":938629.5535076319,"low":936654.2673284728,"close":937286.7598209096},{"time":1788756300,"open":937221.2080360156,"high":938716.8546085742,"low":936691.4497561916,"close":937331.201898551},{"time":1788756360,"open":937331.201898551,"high":938869.8014064626,"low":936550.2975189384,"close":937342.0885758285},{"time":1788756420,"open":937342.0885758285,"high":938740.3848851725,"low":936801.7724712903,"close":937458.5987347404},{"time":1788756480,"open":937458.5987347404,"high":938799.2105766679,"low":936819.9467655977,"close":937390.8745498627},{"time":1788756540,"open":937390.8745498627,"high":939093.3390341455,"low":937002.9562031849,"close":937490.350339892},{"time":1788756600,"open":937512.2026388969,"high":938668.1430213858,"low":936800.5000356137,"close":937396.1315399127},{"time":1788756660,"open":937396.1315399127,"high":938891.6858595874,"low":936818.1630830726,"close":937439.0005831205},{"time":1788756720,"open":937439.0005831205,"high":938585.7851336272,"low":936500.4141132942,"close":937055.4871909186},{"time":1788756780,"open":937055.4871909186,"high":938503.4272458687,"low":936696.7467985974,"close":937215.9043246678},{"time":1788756840,"open":937215.9043246678,"high":938421.0693581102,"low":936265.1113699862,"close":936954.7876823627},{"time":1788756900,"open":936848.3820066195,"high":938867.4087539142,"low":936337.7622589702,"close":937252.4172379252},{"time":1788756960,"open":937252.4172379252,"high":938620.3631496661,"low":936416.6051393711,"close":937096.0712725779},{"time":1788757020,"open":937096.0712725779,"high":938879.1728303069,"low":936686.4766170959,"close":937394.9836569447},{"time":1788757080,"open":937394.9836569447,"high":939043.8698998056,"low":937020.3718928047,"close":937585.3256124966},{"time":1788757140,"open":937585.3256124966,"high":938890.9369066997,"low":937084.8212703245,"close":937636.9187679669},{"time":1788757200,"open":937758.0142562491,"high":939200.4438825044,"low":936992.7326976904,"close":937615.895100665},{"time":1788757260,"open":937615.895100665,"high":939318.0998396965,"low":937189.9907571396,"close":937756.0658396569},{"time":1788757320,"open":937756.0658396569,"high":939306.3342439773,"low":937120.9637207268,"close":937952.8253450593},{"time":1788757380,"open":937952.8253450593,"high":939212.2094782236,"low":937102.3044526442,"close":937780.5016881245},{"time":1788757440,"open":937780.5016881245,"high":939471.0525840465,"low":937236.8919658056,"close":937888.1707956718},{"time":1788757500,"open":937724.4323865474,"high":939695.2347069328,"low":937205.3879630707,"close":938039.0786259515},{"time":1788757560,"open":938039.0786259515,"high":939424.6732488037,"low":937103.4386113328,"close":937979.1226947083},{"time":1788757620,"open":937979.1226947083,"high":939024.7128324392,"low":937087.7213066678,"close":937752.3888053015},{"time":1788757680,"open":937752.3888053015,"high":938801.2055409413,"low":937080.4029648193,"close":937568.3255728956},{"time":1788757740,"open":937568.3255728956,"high":939295.2742905682,"low":936928.8400956348,"close":937641.7671585387},{"time":1788757800,"open":940794.5684284635,"high":942311.998288502,"low":940121.0063787331,"close":940845.7727950293},{"time":1788757860,"open":940845.7727950293,"high":942170.361132589,"low":939941.1460419404,"close":940557.6974302434},{"time":1788757920,"open":940557.6974302434,"high":941804.4651464808,"low":939508.1625951385,"close":940196.5974900402},{"time":1788757980,"open":940196.5974900402,"high":942394.6199627845,"low":939579.0546989327,"close":940610.5492816188},{"time":1788758040,"open":940610.5492816188,"high":942666.0911782843,"low":940604.2768116841,"close":941319.9827498037},{"time":1788758100,"open":937273.4708484401,"high":940112.7979703377,"low":936482.0015042975,"close":937596.5603570542},{"time":1788758160,"open":937596.5603570542,"high":939177.9058404157,"low":937224.594340853,"close":937859.8073646221},{"time":1788758220,"open":937859.8073646221,"high":939530.4765686388,"low":937273.0796371195,"close":938032.819119687},{"time":1788758280,"open":938032.819119687,"high":939953.5614425064,"low":937509.1125228893,"close":938284.0494792595},{"time":1788758340,"open":938284.0494792595,"high":939389.4482773496,"low":937383.0620444637,"close":938001.4652635597},{"time":1788758400,"open":940818.534831248,"high":942163.5357173498,"low":939985.3634372979,"close":940704.679428328},{"time":1788758460,"open":940704.679428328,"high":941998.5085741704,"low":939975.5001751571,"close":940653.2530128584},{"time":1788758520,"open":940653.2530128584,"high":942328.5628605293,"low":940025.1837885632,"close":940836.194454596},{"time":1788758580,"open":940836.194454596,"high":942470.0146975402,"low":940324.0646994225,"close":941026.3767803552},{"time":1788758640,"open":941026.3767803552,"high":942752.918371562,"low":940616.2830537544,"close":941348.8363549402},{"time":1788758700,"open":938226.2967974625,"high":940001.6750223547,"low":937590.517550658,"close":938438.550589165},{"time":1788758760,"open":938438.550589165,"high":939719.7097655052,"low":937507.4631926368,"close":938262.8189055665},{"time":1788758820,"open":938262.8189055665,"high":939355.5046420745,"low":937239.5449098644,"close":937952.8326865868},{"time":1788758880,"open":937952.8326865868,"high":939320.2589849682,"low":937063.9859369044,"close":937871.7204119094},{"time":1788758940,"open":937871.7204119094,"high":939296.7618802307,"low":937264.427890727,"close":937935.446397598},{"time":1788759000,"open":937883.6307801538,"high":939045.1567012491,"low":936906.0939100225,"close":937708.0463767174},{"time":1788759060,"open":937708.0463767174,"high":939256.6189611495,"low":937175.9906579427,"close":937869.0496118225},{"time":1788759120,"open":937869.0496118225,"high":939080.4004112325,"low":937132.6552644087,"close":937857.3780968562},{"time":1788759180,"open":937857.3780968562,"high":938974.6692812822,"low":937157.5413041123,"close":937817.2750698185},{"time":1788759240,"open":937817.2750698185,"high":939162.6357345271,"low":937047.3807618622,"close":937756.7752899143},{"time":1788759300,"open":938251.1996953909,"high":939563.7685896567,"low":937347.5543387764,"close":938121.3829732022},{"time":1788759360,"open":938121.3829732022,"high":939716.5718547053,"low":937594.4457323696,"close":938335.0707866512},{"time":1788759420,"open":938335.0707866512,"high":939740.0800493283,"low":937556.6705950602,"close":938060.6218156827},{"time":1788759480,"open":938060.6218156827,"high":939857.6210224426,"low":937612.9448948384,"close":938420.2398025942},{"time":1788759540,"open":938420.2398025942,"high":939669.5554654596,"low":937786.9550235692,"close":938501.4841976942},{"time":1788759600,"open":938586.4277585332,"high":939754.6047481695,"low":937702.0425597616,"close":938416.5333770668},{"time":1788759660,"open":938416.5333770668,"high":939789.870231686,"low":937840.2982588876,"close":938452.8422705847},{"time":1788759720,"open":938452.8422705847,"high":939848.6460375469,"low":937923.1573672054,"close":938567.852863869},{"time":1788759780,"open":938567.852863869,"high":939778.1150705139,"low":937809.6429289379,"close":938524.6878344197},{"time":1788759840,"open":938524.6878344197,"high":939860.401198719,"low":937917.9492466609,"close":938543.670846782},{"time":1788759900,"open":938497.7767307906,"high":939814.4426955527,"low":937728.4652857226,"close":938222.6648560585},{"time":1788759960,"open":938222.6648560585,"high":939779.1789364932,"low":937549.252995589,"close":938054.3910659583},{"time":1788760020,"open":938054.3910659583,"high":939649.8784866083,"low":937612.5253097272,"close":938348.2694520439},{"time":1788760080,"open":938348.2694520439,"high":939743.9151774336,"low":937759.5339814756,"close":938422.1219804807},{"time":1788760140,"open":938422.1219804807,"high":939779.1789364932,"low":937626.0035785813,"close":938455.4512220161},{"time":1788760200,"open":938477.5947379273,"high":939601.5210036048,"low":937265.1968846543,"close":938162.7228124127},{"time":1788760260,"open":938162.7228124127,"high":939013.7778180595,"low":937115.2745117345,"close":937876.4239904907},{"time":1788760320,"open":937876.4239904907,"high":939589.7661398938,"low":937099.9435393478,"close":937995.1623916983},{"time":1788760380,"open":937995.1623916983,"high":939448.707775363,"low":937427.19732966,"close":938247.0349898563},{"time":1788760440,"open":938247.0349898563,"high":939260.6299559885,"low":937079.4446139914,"close":937567.9473081942},{"time":1788760500,"open":937930.5055419756,"high":939259.301062336,"low":937240.8943507157,"close":938016.1580406106},{"time":1788760560,"open":938016.1580406106,"high":939188.7446063824,"low":937213.4701192376,"close":937916.6344249287},{"time":1788760620,"open":937916.6344249287,"high":939212.2634250337,"low":937232.9773080414,"close":937882.2835035136},{"time":1788760680,"open":937882.2835035136,"high":939094.6693317778,"low":937228.7383998042,"close":937908.7298822269},{"time":1788760740,"open":937908.7298822269,"high":939188.7446063824,"low":937217.8048201383,"close":937865.3315326005},{"time":1788760800,"open":937849.1285102423,"high":939090.20427694,"low":937008.1760600584,"close":937724.9323618817},{"time":1788760860,"open":937724.9323618817,"high":939066.6858646114,"low":936923.8888412026,"close":937709.30542756},{"time":1788760920,"open":937709.30542756,"high":939043.167452283,"low":937061.35353792,"close":937752.520249215},{"time":1788760980,"open":937752.520249215,"high":939360.6660187177,"low":937203.2431739355,"close":937677.2000755869},{"time":1788761040,"open":937677.2000755869,"high":939642.8869666597,"low":937383.4993994212,"close":938144.8462746651},{"time":1788761100,"open":938321.5705136834,"high":939913.9847715736,"low":937893.7087224129,"close":938603.79485242},{"time":1788761160,"open":938603.79485242,"high":939937.5076142132,"low":937920.2758356931,"close":938566.9318929206},{"time":1788761220,"open":938566.9318929206,"high":939890.461928934,"low":937409.6381142628,"close":938203.1512594738},{"time":1788761280,"open":938203.1512594738,"high":939314.1522842639,"low":937601.4192698307,"close":938207.8827228618},{"time":1788761340,"open":938207.8827228618,"high":939772.847715736,"low":937724.1269130068,"close":938490.6289072387},{"time":1788761400,"open":938490.428879787,"high":939607.9875516135,"low":937675.0029245692,"close":938321.1062047544},{"time":1788761460,"open":938321.1062047544,"high":939537.4190387354,"low":937537.8399085781,"close":938216.6864531153},{"time":1788761520,"open":938216.6864531153,"high":939725.6017397434,"low":937788.0262126826,"close":938408.711936912},{"time":1788761580,"open":938408.711936912,"high":939725.6017397434,"low":937866.8931531151,"close":938471.702380359},{"time":1788761640,"open":938471.702380359,"high":939796.1702526214,"low":937812.5194586422,"close":938443.8056044545},{"time":1788761700,"open":938293.80128377,"high":939634.1902261571,"low":937460.7398434812,"close":938250.5403205809},{"time":1788761760,"open":938250.5403205809,"high":939281.4040614245,"low":937483.5195518921,"close":938153.522337469},{"time":1788761820,"open":938153.522337469,"high":939187.3277508292,"low":937216.8872965291,"close":937953.4570105262},{"time":1788761880,"open":937953.4570105262,"high":939022.6942072874,"low":936950.9677940855,"close":937739.2271421221},{"time":1788761940,"open":937739.2271421221,"high":938916.8583578677,"low":936583.7267480355,"close":937401.2133095062},{"time":1788762000,"open":937232.8651795224,"high":938324.9706634646,"low":936333.2243659152,"close":936969.7648729322},{"time":1788762060,"open":936969.7648729322,"high":938242.6686749844,"low":936345.8390393985,"close":937018.8772986328},{"time":1788762120,"open":937018.8772986328,"high":938689.4508981629,"low":936568.6330391429,"close":937309.3867164797},{"time":1788762180,"open":937309.3867164797,"high":938583.6340558311,"low":936662.2891120455,"close":937272.4410736262},{"time":1788762240,"open":937272.4410736262,"high":938724.7231789402,"low":936756.2560718486,"close":937502.0555899971},{"time":1788762300,"open":937304.3679494915,"high":938597.3074050578,"low":936281.0663645212,"close":937162.4254217757},{"time":1788762360,"open":937162.4254217757,"high":938738.3667772178,"low":936371.3195342589,"close":937318.0600171282},{"time":1788762420,"open":937318.0600171282,"high":938056.5798117777,"low":936332.2521816503,"close":936942.5273023697},{"time":1788762480,"open":936942.5273023697,"high":938091.8446548177,"low":936570.7224784417,"close":936775.964903121},{"time":1788762540,"open":936775.964903121,"high":937939.0303349777,"low":936084.4427491194,"close":936752.3002708567},{"time":1788762600,"open":936698.1430538598,"high":938237.4325510492,"low":936234.9579681787,"close":936921.5530709818},{"time":1788762660,"open":936921.5530709818,"high":938331.466695703,"low":936219.0831023165,"close":936907.4863361213},{"time":1788762720,"open":936907.4863361213,"high":938225.6782829675,"low":936030.6875166185,"close":936861.8636038372},{"time":1788762780,"open":936861.8636038372,"high":937943.5758490062,"low":936515.4093185992,"close":936722.8514512877},{"time":1788762840,"open":936722.8514512877,"high":938049.3642617416,"low":936119.5952965734,"close":936752.7029619754},{"time":1788762900,"open":937043.0412080293,"high":938410.6518638211,"low":936560.2194461788,"close":937250.7219320465},{"time":1788762960,"open":937250.7219320465,"high":938469.4414198888,"low":936607.7281987166,"close":937334.9310668688},{"time":1788763020,"open":937334.9310668688,"high":938563.5047095971,"low":936445.1260879893,"close":937219.7098979003},{"time":1788763080,"open":937219.7098979003,"high":937963.8512377066,"low":936296.39540461,"close":936953.7931202945},{"time":1788763140,"open":936953.7931202945,"high":936996.1751448322,"low":936237.4008310313,"close":936934.534297285},{"time":1788763200,"open":936943.3096583424,"high":938137.2485381213,"low":936397.5656015232,"close":936966.9090912413},{"time":1788763260,"open":936966.9090912413,"high":938325.3768795381,"low":936353.012148018,"close":937113.9319324152},{"time":1788763320,"open":937113.9319324152,"high":938113.7324954442,"low":936299.3954908488,"close":936964.7125134154},{"time":1788763380,"open":936964.7125134154,"high":938031.4263460746,"low":935886.6529664769,"close":936787.2196309463},{"time":1788763440,"open":936787.2196309463,"high":937843.2980046578,"low":935998.2765360784,"close":936675.7026743707},{"time":1788763500,"open":936797.0974994211,"high":937976.6036973236,"low":936025.2576348743,"close":936767.7776027373},{"time":1788763560,"open":936767.7776027373,"high":937941.325061727,"low":936095.7536525748,"close":936732.7588114837},{"time":1788763620,"open":936732.7588114837,"high":937953.0846069258,"low":936108.7673877949,"close":936794.2498464065},{"time":1788763680,"open":936794.2498464065,"high":937917.8059713293,"low":936064.4509159782,"close":936743.1584168614},{"time":1788763740,"open":936743.1584168614,"high":938000.1227877213,"low":936307.1419834273,"close":936866.5169974101},{"time":1788763800,"open":936896.5533437072,"high":938006.6756334811,"low":936112.75624912,"close":936797.4570786112},{"time":1788763860,"open":936797.4570786112,"high":938006.6756334811,"low":936132.9446328464,"close":936824.9362952203},{"time":1788763920,"open":936824.9362952203,"high":937959.6359446213,"low":936144.3402698709,"close":936807.0766265368},{"time":1788763980,"open":936807.0766265368,"high":937947.8760224063,"low":936645.6490078589,"close":936776.0502573294},{"time":1788764040,"open":936776.0502573294,"high":937983.1557890512,"low":936120.7290461974,"close":936795.1399604188},{"time":1788764100,"open":936689.6793555968,"high":937854.0442455551,"low":936574.2889796516,"close":936695.4593393633},{"time":1788764160,"open":936695.4593393633,"high":937901.0786388771,"low":936566.5448112624,"close":936709.711261593},{"time":1788764220,"open":936709.711261593,"high":937924.5958355382,"low":936001.5720397312,"close":936670.5638469423},{"time":1788764280,"open":936670.5638469423,"high":937901.0786388771,"low":935951.6584778286,"close":936571.3028858869},{"time":1788764340,"open":936571.3028858869,"high":937924.5958355382,"low":936071.1005265418,"close":936699.3488253932},{"time":1788764400,"open":936713.3478982759,"high":937644.6438682682,"low":935828.3537716117,"close":936475.8685821729},{"time":1788764460,"open":936475.8685821729,"high":937585.8499979479,"low":935790.5808121864,"close":936394.8252050539},{"time":1788764520,"open":936394.8252050539,"high":937785.749157037,"low":935473.2034549782,"close":936303.230869482},{"time":1788764580,"open":936303.230869482,"high":937550.5736757558,"low":935299.3448894578,"close":936037.9427202244},{"time":1788764640,"open":936037.9427202244,"high":937338.9157426027,"low":935272.5061888236,"close":935958.6904986457},{"time":1788764700,"open":935952.8095097902,"high":937144.8868783939,"low":935298.4416269629,"close":935862.3247040441},{"time":1788764760,"open":935862.3247040441,"high":937544.6826844852,"low":935158.4742260337,"close":935954.6242753929},{"time":1788764820,"open":935954.6242753929,"high":938315.5949094213,"low":935648.8205817754,"close":936054.0948858397},{"time":1788764880,"open":936054.0948858397,"high":937932.7197903974,"low":935970.2093941041,"close":936647.4741529032},{"time":1788764940,"open":936647.4741529032,"high":937932.7197903974,"low":936196.9791308336,"close":936744.9738727154},{"time":1788765000,"open":936916.6859659042,"high":938104.6496059583,"low":936324.9166522145,"close":936978.2127088924},{"time":1788765060,"open":936978.2127088924,"high":938104.6496059583,"low":936237.2164256515,"close":936798.705941685},{"time":1788765120,"open":936798.705941685,"high":937881.1933489217,"low":935618.01435068,"close":936493.120377416},{"time":1788765180,"open":936493.120377416,"high":938104.6496059583,"low":935760.680426861,"close":936625.4618624091},{"time":1788765240,"open":936625.4618624091,"high":937398.9982679483,"low":935591.7856433273,"close":936323.1129905016},{"time":1788765300,"open":936135.8753743244,"high":937152.7529867395,"low":935282.8613276839,"close":935907.4487716036},{"time":1788765360,"open":935907.4487716036,"high":937340.8890475649,"low":935554.9000531642,"close":936131.1408130147},{"time":1788765420,"open":936131.1408130147,"high":937235.0625133506,"low":935477.7132685822,"close":936045.9214468076},{"time":1788765480,"open":936045.9214468076,"high":936952.8584221124,"low":935239.7611457838,"close":935827.8276643661},{"time":1788765540,"open":935827.8276643661,"high":936952.8584221124,"low":934834.9343226365,"close":935583.5878942659},{"time":1788765600,"open":935605.3243037567,"high":936857.038873991,"low":935026.1384730679,"close":935312.2014507795},{"time":1788765660,"open":935312.2014507795,"high":936868.7976509779,"low":935008.7165568556,"close":935604.8347661437},{"time":1788765720,"open":935604.8347661437,"high":936551.3106723326,"low":934211.9090509336,"close":934969.8222477471},{"time":1788765780,"open":934969.8222477471,"high":936504.2755643852,"low":933915.5972453848,"close":934679.1111827869},{"time":1788765840,"open":934679.1111827869,"high":935610.608513384,"low":933447.2563250412,"close":933972.6216412795},{"time":1788765900,"open":935890.3055961259,"high":938474.2893333244,"low":935489.954137785,"close":936545.11069272},{"time":1788765960,"open":936545.11069272,"high":938568.5526993604,"low":936211.6240618005,"close":937006.3781804056},{"time":1788766020,"open":937006.3781804056,"high":937696.6165635277,"low":935291.6808751932,"close":935877.1972066605},{"time":1788766080,"open":935877.1972066605,"high":936942.50963524,"low":935169.9857256362,"close":935702.8458332461},{"time":1788766140,"open":935702.8458332461,"high":936907.1608729765,"low":934818.5852084496,"close":935630.6941480293},{"time":1788766200,"open":933798.5522321418,"high":935813.3897904227,"low":933010.2131945293,"close":933861.647145419},{"time":1788766260,"open":933861.647145419,"high":935883.948875821,"low":933822.8470224282,"close":934560.4412866923},{"time":1788766320,"open":934560.4412866923,"high":936036.8268941841,"low":933969.2442679785,"close":934661.5784610381},{"time":1788766380,"open":934661.5784610381,"high":935542.9132963958,"low":930706.562914003,"close":932643.372794929},{"time":1788766440,"open":932643.372794929,"high":934790.283052147,"low":931847.9047024306,"close":932846.5528505715},{"time":1788766500,"open":932812.7177431686,"high":934086.0904455154,"low":931034.1114914144,"close":932184.4273910258},{"time":1788766560,"open":932184.4273910258,"high":933803.864340865,"low":930989.6472198785,"close":931610.7613323132},{"time":1788766620,"open":931610.7613323132,"high":933404.0440259436,"low":931286.6893177313,"close":932046.0573114032},{"time":1788766680,"open":932046.0573114032,"high":933650.9918675127,"low":931431.7438940798,"close":932164.7799219209},{"time":1788766740,"open":932164.7799219209,"high":933286.4498156727,"low":930836.9279983568,"close":931643.6898383488},{"time":1788766800,"open":931696.7022885515,"high":932751.551234189,"low":929800.3115935479,"close":931210.987638195},{"time":1788766860,"open":931210.987638195,"high":932281.1476276912,"low":928739.2118377815,"close":930139.2393469858},{"time":1788766920,"open":930139.2393469858,"high":933645.3180865346,"low":929270.5030751551,"close":930793.5152662701},{"time":1788766980,"open":930793.5152662701,"high":933821.7194389713,"low":930793.5152662701,"close":931876.6747870969},{"time":1788767040,"open":931876.6747870969,"high":933821.7194389713,"low":931517.8585082777,"close":932068.7316418415},{"time":1788767100,"open":932289.6398772286,"high":934937.0218301199,"low":931968.5682908075,"close":932993.0795852467},{"time":1788767160,"open":932993.0795852467,"high":934725.2900368467,"low":932133.5983657596,"close":932817.5265771685},{"time":1788767220,"open":932817.5265771685,"high":934666.4756498263,"low":932283.17137793,"close":933041.5945300539},{"time":1788767280,"open":933041.5945300539,"high":934878.2074430996,"low":932329.6466840243,"close":933028.5938254216},{"time":1788767340,"open":933028.5938254216,"high":934772.341546463,"low":932555.0633647051,"close":933262.6442181922},{"time":1788767400,"open":933371.538099375,"high":934975.5255796706,"low":932456.0103124549,"close":933207.0674054486},{"time":1788767460,"open":933207.0674054486,"high":935151.9893282701,"low":932418.1756047829,"close":933319.7606355385},{"time":1788767520,"open":933319.7606355385,"high":935669.616324162,"low":932906.6806508417,"close":933634.9737821429},{"time":1788767580,"open":933634.9737821429,"high":935434.3313260293,"low":932865.023673809,"close":933673.0068918812},{"time":1788767640,"open":933673.0068918812,"high":934928.468580044,"low":932608.1492334293,"close":933243.1426665405},{"time":1788767700,"open":932990.778165941,"high":935346.029252698,"low":932457.2235910656,"close":933290.3026182093},{"time":1788767760,"open":933290.3026182093,"high":935275.4628407537,"low":932717.2497551445,"close":933463.0597593781},{"time":1788767820,"open":933463.0597593781,"high":935169.6132228372,"low":933027.9030936914,"close":933477.7724506268},{"time":1788767880,"open":933477.7724506268,"high":935122.5689482078,"low":933025.4447321396,"close":933524.7349625463},{"time":1788767940,"open":933524.7349625463,"high":935475.4010079291,"low":932997.9016944503,"close":933628.5865709978},{"time":1788768000,"open":936973.6113580307,"high":939263.7612412364,"low":936449.3175869478,"close":937102.2585724026},{"time":1788768060,"open":937102.2585724026,"high":938626.3880918712,"low":936564.6922552813,"close":937114.1797947615},{"time":1788768120,"open":937114.1797947615,"high":938909.6650471446,"low":936540.3831130079,"close":937188.6541525514},{"time":1788768180,"open":937188.6541525514,"high":939157.5323830089,"low":936803.6408695902,"close":937492.0313354272},{"time":1788768240,"open":937492.0313354272,"high":939287.3676541757,"low":936817.615992879,"close":937530.2014723415},{"time":1788768300,"open":934044.6839046658,"high":935701.2427551345,"low":933337.0521531609,"close":934030.3790116787},{"time":1788768360,"open":934030.3790116787,"high":936101.0598022204,"low":933523.5338204796,"close":934296.9348251529},{"time":1788768420,"open":934296.9348251529,"high":935760.039379706,"low":933700.4654288364,"close":934195.0513679484},{"time":1788768480,"open":934195.0513679484,"high":935948.1885783346,"low":933822.9145973666,"close":934418.0857840577},{"time":1788768540,"open":934418.0857840577,"high":936206.8937264491,"low":933877.6402556681,"close":934610.5472837982},{"time":1788768600,"open":934528.3914833454,"high":936124.597601109,"low":933846.3472208491,"close":934536.5626552925},{"time":1788768660,"open":934536.5626552925,"high":936195.1473484599,"low":933843.2784307731,"close":934462.4056154354},{"time":1788768720,"open":934462.4056154354,"high":936018.7729800823,"low":933723.5192885326,"close":934292.7830929996},{"time":1788768780,"open":934292.7830929996,"high":935595.474495976,"low":933838.9756400101,"close":934281.8905576662},{"time":1788768840,"open":934281.8905576662,"high":935877.6734853802,"low":933708.866140937,"close":934261.4648469869},{"time":1788768900,"open":934429.81779162,"high":935963.9947987304,"low":933799.0103973667,"close":934363.558315679},{"time":1788768960,"open":934363.558315679,"high":936022.7968490155,"low":933790.5688789119,"close":934460.8085122576},{"time":1788769020,"open":934460.8085122576,"high":935752.3074177039,"low":933977.8606788471,"close":934432.9624341701},{"time":1788769080,"open":934432.9624341701,"high":935975.7552087874,"low":933970.0820534483,"close":934391.8141084884},{"time":1788769140,"open":934391.8141084884,"high":936528.4944814678,"low":933884.2400899988,"close":934625.4250515103},{"time":1788769200,"open":934595.7106534741,"high":936275.2788924034,"low":933915.8162308497,"close":934683.4475685225},{"time":1788769260,"open":934683.4475685225,"high":935628.4769035936,"low":933874.0483412194,"close":934349.5968382815},{"time":1788769320,"open":934349.5968382815,"high":935887.1976991175,"low":933817.574879461,"close":934257.6398254815},{"time":1788769380,"open":934257.6398254815,"high":936110.6383861608,"low":933996.2956342298,"close":934511.7012970278},{"time":1788769440,"open":934511.7012970278,"high":936004.7980607193,"low":933825.9104709481,"close":934365.1000529036},{"time":1788769500,"open":934405.5041791572,"high":935974.7098231897,"low":933815.8369419078,"close":934318.8848256256},{"time":1788769560,"open":934318.8848256256,"high":936645.0608706091,"low":933943.3838481441,"close":934560.0601680593},{"time":1788769620,"open":934560.0601680593,"high":936562.7370577682,"low":934116.4067219878,"close":934716.14967196},{"time":1788769680,"open":934716.14967196,"high":936245.2023510957,"low":933812.2455890266,"close":934511.2778454632},{"time":1788769740,"open":934511.2778454632,"high":935810.0621975077,"low":933837.0056376299,"close":934322.283142964},{"time":1788769800,"open":934297.0194076987,"high":936231.6468474839,"low":933955.4236437415,"close":934457.8626791271},{"time":1788769860,"open":934457.8626791271,"high":935937.6411802162,"low":934044.1743029058,"close":934550.4312622243},{"time":1788769920,"open":934550.4312622243,"high":936490.3718346796,"low":934255.343152005,"close":934889.8575019289},{"time":1788769980,"open":934889.8575019289,"high":936560.9331948239,"low":933948.7187147994,"close":934640.1954789511},{"time":1788770040,"open":934640.1954789511,"high":936431.570701226,"low":934263.6453701649,"close":934675.8399821728},{"time":1788770100,"open":934858.5045974645,"high":936461.6656156492,"low":934420.2454756674,"close":934976.777188609},{"time":1788770160,"open":934976.777188609,"high":936285.2277405991,"low":933943.1369946274,"close":934573.1740059266},{"time":1788770220,"open":934573.1740059266,"high":935885.3018904857,"low":933671.6213544938,"close":934218.7161170454},{"time":1788770280,"open":934218.7161170454,"high":936049.9772405324,"low":933693.2547645302,"close":934234.3182334757},{"time":1788770340,"open":934234.3182334757,"high":936108.7898655491,"low":933649.0093209993,"close":934260.0908947372},{"time":1788770400,"open":934241.5055656969,"high":936419.5119084431,"low":933777.0790358362,"close":934427.1412403714},{"time":1788770460,"open":934427.1412403714,"high":936207.7906702585,"low":934109.1083535943,"close":934610.7451809641},{"time":1788770520,"open":934610.7451809641,"high":936407.7496174328,"low":934158.1904462621,"close":934655.491364055},{"time":1788770580,"open":934655.491364055,"high":934911.8353469778,"low":934150.7682040931,"close":934640.104115537},{"time":1788770640,"open":934640.104115537,"high":934748.325601706,"low":934225.0128510824,"close":934639.2183537324},{"time":1788770700,"open":934735.4194274694,"high":936115.9371679175,"low":934153.3003245471,"close":934715.0640374364},{"time":1788770760,"open":934715.0640374364,"high":936304.1531948934,"low":934171.3602393465,"close":934679.435619405},{"time":1788770820,"open":934679.435619405,"high":936457.0787168113,"low":934246.1537635208,"close":934799.2716939923},{"time":1788770880,"open":934799.2716939923,"high":935029.8074482329,"low":934422.435947344,"close":934858.829124799},{"time":1788770940,"open":934858.829124799,"high":936162.9911746614,"low":933620.1999638671,"close":934486.4623996051},{"time":1788771000,"open":934391.4239538444,"high":936126.5937504363,"low":933709.3578442103,"close":934374.181506034},{"time":1788771060,"open":934374.181506034,"high":935785.4868960661,"low":933729.9379824174,"close":934339.0119491159},{"time":1788771120,"open":934339.0119491159,"high":936067.7822238208,"low":933606.2169622742,"close":934285.5575469015},{"time":1788771180,"open":934285.5575469015,"high":935926.6345599435,"low":933375.8060735846,"close":934016.7632386314},{"time":1788771240,"open":934016.7632386314,"high":935726.6753694506,"low":933613.1141569368,"close":934149.6875159445},{"time":1788771300,"open":933970.4216929529,"high":935782.3078803783,"low":933420.0936617173,"close":934091.7985667106},{"time":1788771360,"open":934091.7985667106,"high":935888.1483133257,"low":933513.1177458051,"close":934093.9406149206},{"time":1788771420,"open":934093.9406149206,"high":935523.5868220625,"low":933539.7892710981,"close":934098.4582816092},{"time":1788771480,"open":934098.4582816092,"high":935923.4284576415,"low":933557.7892144186,"close":934187.3597461624},{"time":1788771540,"open":934187.3597461624,"high":935676.467447431,"low":933472.7200261336,"close":934099.861190333},{"time":1788771600,"open":934088.118064538,"high":935852.8629053826,"low":933504.1489320337,"close":934092.0927048527},{"time":1788771660,"open":934092.0927048527,"high":935394.2267951374,"low":933532.3226722591,"close":934089.784023502},{"time":1788771720,"open":934089.784023502,"high":935594.1450996033,"low":933500.8248300863,"close":934115.2015047531},{"time":1788771780,"open":934115.2015047531,"high":936433.8119413722,"low":933548.8431518179,"close":934179.6623287613},{"time":1788771840,"open":934179.6623287613,"high":936088.0609106366,"low":933536.3505403763,"close":934184.9514324833},{"time":1788771900,"open":937638.2970499436,"high":938981.8797646861,"low":936812.3826353787,"close":937377.1214631619},{"time":1788771960,"open":937377.1214631619,"high":938922.8629027741,"low":936765.0225735641,"close":937364.5972597912},{"time":1788772020,"open":937364.5972597912,"high":939371.3910533054,"low":936686.937999046,"close":937252.959887015},{"time":1788772080,"open":937252.959887015,"high":940724.5680600946,"low":937097.3074783474,"close":937815.7738587192},{"time":1788772140,"open":937815.7738587192,"high":940280.2507267501,"low":937580.0132958986,"close":938360.7333372791},{"time":1788772200,"open":934850.3639185358,"high":936339.3686793256,"low":934451.4936330139,"close":934986.3900732606},{"time":1788772260,"open":934986.3900732606,"high":936915.5702851489,"low":934484.5208240865,"close":935113.3690181826},{"time":1788772320,"open":935113.3690181826,"high":936527.5161424516,"low":934197.0217927194,"close":934852.989582332},{"time":1788772380,"open":934852.989582332,"high":936786.2189042498,"low":934351.9025674156,"close":935019.4984899337},{"time":1788772440,"open":935019.4984899337,"high":936456.9608437794,"low":934456.5925301819,"close":935089.3709168454},{"time":1788772500,"open":935479.7722036217,"high":936718.527716202,"low":934822.7267511529,"close":935328.8173764652},{"time":1788772560,"open":935328.8173764652,"high":937177.3286277364,"low":934715.6779908735,"close":935394.7427977165},{"time":1788772620,"open":935394.7427977165,"high":936883.2254793169,"low":934659.6540373234,"close":935275.7550956135},{"time":1788772680,"open":935275.7550956135,"high":936906.7537311905,"low":934897.7646265692,"close":935451.7242661393},{"time":1788772740,"open":935451.7242661393,"high":936894.9896052537,"low":934822.7927286646,"close":935368.9944198744},{"time":1788772800,"open":935261.9675855476,"high":936587.8209057911,"low":934606.3443705622,"close":935214.3148632775},{"time":1788772860,"open":935214.3148632775,"high":936552.5325662069,"low":934350.598692264,"close":935031.3458854781},{"time":1788772920,"open":935031.3458854781,"high":936140.8352710571,"low":934279.1018196286,"close":934863.0995519486},{"time":1788772980,"open":934863.0995519486,"high":936140.8352710571,"low":934293.9368453588,"close":934865.6138593373},{"time":1788773040,"open":934865.6138593373,"high":936317.2769689785,"low":933901.5786308337,"close":934703.5374747684},{"time":1788773100,"open":934454.6266978625,"high":935597.5505568676,"low":933512.3942264683,"close":933871.1488821753},{"time":1788773160,"open":933871.1488821753,"high":935844.5031531685,"low":933367.9130573292,"close":934074.9857431984},{"time":1788773220,"open":934074.9857431984,"high":936185.5329290126,"low":933777.5098556898,"close":934464.5776588737},{"time":1788773280,"open":934464.5776588737,"high":936150.2539866838,"low":934066.7699244117,"close":934701.3731836259},{"time":1788773340,"open":934701.3731836259,"high":936091.4557494693,"low":933985.4690285644,"close":934289.8532963694},{"time":1788773400,"open":934392.0938111932,"high":936158.6106129698,"low":933743.0019244374,"close":934527.6004790141},{"time":1788773460,"open":934527.6004790141,"high":935899.8700580195,"low":933646.8830943017,"close":934294.773900379},{"time":1788773520,"open":934294.773900379,"high":935817.5435178081,"low":933687.4347104726,"close":934373.5455958918},{"time":1788773580,"open":934373.5455958918,"high":935758.7388462286,"low":933741.3577976985,"close":934398.6716810103},{"time":1788773640,"open":934398.6716810103,"high":935641.1295030693,"low":933252.6097751734,"close":934068.9308049601},{"time":1788773700,"open":933840.1259904975,"high":935059.1979682399,"low":932797.4043047637,"close":933441.9506265847},{"time":1788773760,"open":933441.9506265847,"high":935335.3954234602,"low":932617.1195756771,"close":933309.5831576604},{"time":1788773820,"open":933309.5831576604,"high":934518.3275110687,"low":932035.5643078777,"close":932920.010026157},{"time":1788773880,"open":932920.010026157,"high":934647.6660986531,"low":932104.1148067362,"close":932798.9350631585},{"time":1788773940,"open":932798.9350631585,"high":934788.7627396543,"low":932379.9584975464,"close":933023.74140049},{"time":1788774000,"open":932962.1779979226,"high":934703.568321079,"low":932605.7606080085,"close":933171.5309686838},{"time":1788774060,"open":933171.5309686838,"high":934738.8401538458,"low":932657.0241801435,"close":933292.2455930327},{"time":1788774120,"open":933292.2455930327,"high":934585.9955451896,"low":932521.3257849114,"close":933178.4155496747},{"time":1788774180,"open":933178.4155496747,"high":934585.9955451896,"low":932569.9993621456,"close":933189.7568083558},{"time":1788774240,"open":933189.7568083558,"high":934644.7819331343,"low":932687.3625711829,"close":933265.6888887159},{"time":1788774300,"open":933322.4253756859,"high":934584.0223364463,"low":932664.189581766,"close":933279.5496317359},{"time":1788774360,"open":933279.5496317359,"high":935254.2279006809,"low":932604.6713307438,"close":933309.1193480395},{"time":1788774420,"open":933309.1193480395,"high":935113.131992421,"low":932721.8038877252,"close":933414.1467137297},{"time":1788774480,"open":933414.1467137297,"high":934008.2091867538,"low":933049.9911494415,"close":933603.981448616},{"time":1788774540,"open":933603.981448616,"high":934995.552068871,"low":933033.5384341351,"close":933614.9594707884},{"time":1788774600,"open":933648.3931497955,"high":935370.0291774613,"low":933064.3128170926,"close":933718.9708781844},{"time":1788774660,"open":933718.9708781844,"high":935628.7142727096,"low":932632.8571631806,"close":933765.8300338952},{"time":1788774720,"open":933765.8300338952,"high":934452.872930672,"low":932240.8252866009,"close":933037.6397380307},{"time":1788774780,"open":933037.6397380307,"high":934499.9065843535,"low":932103.2928237885,"close":932716.5516098303},{"time":1788774840,"open":932716.5516098303,"high":934405.8392769905,"low":931916.2205516542,"close":932504.2310763029},{"time":1788774900,"open":933402.855280367,"high":935223.9077870835,"low":932899.3690055538,"close":933538.227528652},{"time":1788774960,"open":933538.227528652,"high":935094.4405962245,"low":933034.4111236699,"close":933617.4269029335},{"time":1788775020,"open":933617.4269029335,"high":935412.2237010603,"low":933047.4800461775,"close":933695.2308395135},{"time":1788775080,"open":933695.2308395135,"high":935094.4405962245,"low":932927.0576103,"close":933730.001637532},{"time":1788775140,"open":933730.001637532,"high":935012.0523838598,"low":932756.526003324,"close":933302.7038695429},{"time":1788775200,"open":933467.2145168333,"high":935741.9116568962,"low":932946.7571657306,"close":934006.7332824053},{"time":1788775260,"open":934006.7332824053,"high":935859.62984933,"low":933259.7798418244,"close":934078.3687098087},{"time":1788775320,"open":934078.3687098087,"high":935647.7371029491,"low":933266.8474016394,"close":933943.0619877407},{"time":1788775380,"open":933943.0619877407,"high":935918.488945547,"low":933383.6866646352,"close":934145.5240852906},{"time":1788775440,"open":934145.5240852906,"high":935859.62984933,"low":933877.8091383029,"close":934473.5741822476},{"time":1788775500,"open":934835.0862825902,"high":936198.125415,"low":934160.2764228503,"close":934803.9933548197},{"time":1788775560,"open":934803.9933548197,"high":936551.4166143063,"low":934128.072990414,"close":934842.7472919386},{"time":1788775620,"open":934842.7472919386,"high":936257.007281551,"low":934069.7658811916,"close":934821.6514736267},{"time":1788775680,"open":934821.6514736267,"high":936268.7836548613,"low":933667.516921702,"close":934569.4160993237},{"time":1788775740,"open":934569.4160993237,"high":936221.6781616204,"low":933417.7014529884,"close":933988.133011209},{"time":1788775800,"open":933756.1953231395,"high":935541.79475892,"low":933348.1622308966,"close":934062.0163094074},{"time":1788775860,"open":934062.0163094074,"high":935765.4902876057,"low":933557.2840361762,"close":934128.3492402588},{"time":1788775920,"open":934128.3492402588,"high":936330.615833759,"low":933740.0642689302,"close":934558.9793706788},{"time":1788775980,"open":934558.9793706788,"high":935765.4902876057,"low":933673.1536872679,"close":934141.1949890549},{"time":1788776040,"open":934141.1949890549,"high":935718.3964920929,"low":933733.6080288632,"close":934422.7801742351},{"time":1788776100,"open":937497.2594136395,"high":939045.1945401502,"low":936663.8384879325,"close":937495.6700071456},{"time":1788776160,"open":937495.6700071456,"high":939139.6920313616,"low":936760.0562156434,"close":937295.53981254},{"time":1788776220,"open":937295.53981254,"high":939903.5619984476,"low":936878.5384144911,"close":937707.3156285223},{"time":1788776280,"open":937707.3156285223,"high":939553.1185554113,"low":937103.2046458807,"close":937847.992675904},{"time":1788776340,"open":937847.992675904,"high":939305.0626409815,"low":937141.837454236,"close":937600.5868802211},{"time":1788776400,"open":934995.5524064233,"high":936777.7480141525,"low":934584.4365348911,"close":935356.562603002},{"time":1788776460,"open":935356.562603002,"high":936813.0861162315,"low":934596.1372819666,"close":935429.0115391356},{"time":1788776520,"open":935429.0115391356,"high":936636.3956058362,"low":934555.5001642129,"close":935372.1397677232},{"time":1788776580,"open":935372.1397677232,"high":936730.6305447137,"low":934545.1726149573,"close":935293.8404829765},{"time":1788776640,"open":935293.8404829765,"high":936624.6162384765,"low":934087.5084148837,"close":935184.0672369021},{"time":1788776700,"open":935048.7880539853,"high":936760.014931255,"low":934037.0850919837,"close":935302.8302900862},{"time":1788776760,"open":935302.8302900862,"high":936877.7915653915,"low":933883.0751583363,"close":934759.0427092628},{"time":1788776820,"open":934759.0427092628,"high":936689.3489507731,"low":934396.9640633394,"close":935101.4269543315},{"time":1788776880,"open":935101.4269543315,"high":936677.5712873595,"low":934573.0143904417,"close":935350.1109194695},{"time":1788776940,"open":935350.1109194695,"high":936665.7936239458,"low":934492.0535948484,"close":935337.7270813113},{"time":1788777000,"open":935316.0878673982,"high":936514.5723846768,"low":934451.6307717327,"close":935240.8770362597},{"time":1788777060,"open":935240.8770362597,"high":936608.7915121584,"low":934546.6074380095,"close":935293.2651254155},{"time":1788777120,"open":935293.2651254155,"high":936479.2402118712,"low":934502.7496846709,"close":935248.3703207967},{"time":1788777180,"open":935248.3703207967,"high":936479.2402118712,"low":934342.4088983478,"close":935160.1885971808},{"time":1788777240,"open":935160.1885971808,"high":936773.674985251,"low":934284.0207143957,"close":935155.2519195259},{"time":1788777300,"open":935412.6394019384,"high":936843.0177946106,"low":934652.2285373801,"close":935472.9524242851},{"time":1788777360,"open":935472.9524242851,"high":936725.2114697534,"low":934354.3938277244,"close":935273.1874834668},{"time":1788777420,"open":935273.1874834668,"high":937043.2885468679,"low":934360.6735688924,"close":935302.3370500018},{"time":1788777480,"open":935302.3370500018,"high":936866.5790595821,"low":934558.3067247284,"close":935102.7301233301},{"time":1788777540,"open":935102.7301233301,"high":936713.4308372677,"low":934529.1225695305,"close":935334.6419348331},{"time":1788777600,"open":935213.4965733181,"high":936815.9099201171,"low":934464.1176017324,"close":935388.045445039},{"time":1788777660,"open":935388.045445039,"high":936874.8054533566,"low":934719.671274668,"close":935503.797382096},{"time":1788777720,"open":935503.797382096,"high":936910.1427733003,"low":934709.5115691639,"close":935534.8062001972},{"time":1788777780,"open":935534.8062001972,"high":936980.8174131877,"low":934767.5663731323,"close":935554.6382724316},{"time":1788777840,"open":935554.6382724316,"high":937063.2711597229,"low":934783.8038297595,"close":935612.7511277196},{"time":1788777900,"open":935457.9302720334,"high":936943.5417512018,"low":934690.9805277882,"close":935601.6125747134},{"time":1788777960,"open":935601.6125747134,"high":936861.10164873,"low":934190.9845012384,"close":935552.7362211404},{"time":1788778020,"open":935552.7362211404,"high":936613.7813413141,"low":934460.5795568606,"close":935300.399863453},{"time":1788778080,"open":935300.399863453,"high":936425.3468213782,"low":934256.6141555532,"close":935094.9845001055},{"time":1788778140,"open":935094.9845001055,"high":936342.9067189062,"low":934185.7600561372,"close":934921.9533142576},{"time":1788778200,"open":934715.8914186464,"high":936230.7281313881,"low":933984.3266853214,"close":934761.6271210274},{"time":1788778260,"open":934761.6271210274,"high":936913.6527126719,"low":934089.9634397792,"close":935242.9340843284},{"time":1788778320,"open":935242.9340843284,"high":936477.9939280598,"low":934115.5908476383,"close":935104.4620419631},{"time":1788778380,"open":935104.4620419631,"high":936525.0921750448,"low":934328.1274551133,"close":935125.0982458476},{"time":1788778440,"open":935125.0982458476,"high":936477.9939280598,"low":934137.4146333219,"close":934986.5650352127},{"time":1788778500,"open":934997.9139835984,"high":936501.1356842063,"low":933810.2616658818,"close":934774.9019155},{"time":1788778560,"open":934774.9019155,"high":936077.2463161969,"low":933349.2078311064,"close":934475.9045046804},{"time":1788778620,"open":934475.9045046804,"high":935676.9063575212,"low":933429.0936713659,"close":934244.0333413924},{"time":1788778680,"open":934244.0333413924,"high":935547.384606185,"low":933506.8772091555,"close":934347.0661524503},{"time":1788778740,"open":934347.0661524503,"high":935653.3569481873,"low":933526.0074128481,"close":934359.6142666532},{"time":1788778800,"open":934203.2090318513,"high":935508.5078836142,"low":933243.250497509,"close":934188.5688712286},{"time":1788778860,"open":934188.5688712286,"high":935967.6444965139,"low":933220.5378498638,"close":934234.8139228694},{"time":1788778920,"open":934234.8139228694,"high":935414.3260143014,"low":933069.6018957011,"close":934010.142188365},{"time":1788778980,"open":934010.142188365,"high":935072.9167380426,"low":932655.3894361276,"close":933713.1429351685},{"time":1788779040,"open":933713.1429351685,"high":935120.007672699,"low":932691.2329373964,"close":933563.7737763452},{"time":1788779100,"open":933336.5246520435,"high":934986.5386716827,"low":932610.6956282709,"close":933509.7429345784},{"time":1788779160,"open":933509.7429345784,"high":934927.6893320214,"low":932537.0374227619,"close":933525.0349093522},{"time":1788779220,"open":933525.0349093522,"high":934774.6810489019,"low":932406.7452378718,"close":933394.1246288918},{"time":1788779280,"open":933394.1246288918,"high":934704.0618413083,"low":932050.0398498846,"close":933182.3123195128},{"time":1788779340,"open":933182.3123195128,"high":934833.5303885632,"low":932169.2080625086,"close":933192.0781076279},{"time":1788779400,"open":933496.2175650637,"high":935303.0366710831,"low":932752.0387258682,"close":933691.4983685189},{"time":1788779460,"open":933691.4983685189,"high":935903.4955692481,"low":932825.4675927783,"close":934196.3480410423},{"time":1788779520,"open":934196.3480410423,"high":935938.8166809048,"low":933694.9812735763,"close":934537.2428186378},{"time":1788779580,"open":934537.2428186378,"high":935915.2692731337,"low":933679.111064938,"close":934544.6797215514},{"time":1788779640,"open":934544.6797215514,"high":936256.7066858157,"low":933748.7281732863,"close":934710.3516323648},{"time":1788779700,"open":935304.9006002676,"high":936710.864942009,"low":934288.3634567166,"close":935275.1319898765},{"time":1788779760,"open":935275.1319898765,"high":935434.9617527698,"low":934351.253846064,"close":935256.197589146},{"time":1788779820,"open":935256.197589146,"high":936699.083749126,"low":934404.0313524615,"close":935030.2828810461},{"time":1788779880,"open":935030.2828810461,"high":936722.6461348921,"low":934532.7957813506,"close":935418.9270126061},{"time":1788779940,"open":935418.9270126061,"high":937111.4255000342,"low":934587.7730554318,"close":935541.7653811227},{"time":1788780000,"open":935233.5585178629,"high":936873.3653945876,"low":934543.6653441557,"close":935374.634318361},{"time":1788780060,"open":935374.634318361,"high":937203.1301211215,"low":934599.1507888456,"close":935418.2312679993},{"time":1788780120,"open":935418.2312679993,"high":937073.5796928403,"low":934789.0703046642,"close":935684.7616328938},{"time":1788780180,"open":935684.7616328938,"high":936932.2519528973,"low":934727.9877334033,"close":934928.159443019},{"time":1788780240,"open":934928.159443019,"high":936932.2519528973,"low":934687.2415911179,"close":935001.4167718671},{"time":1788780300,"open":935192.8710313768,"high":937088.7624074966,"low":934996.5096604592,"close":935750.5800081295},{"time":1788780360,"open":935750.5800081295,"high":937324.3568720307,"low":934987.8160886196,"close":935858.4864733095},{"time":1788780420,"open":935858.4864733095,"high":937147.6610236301,"low":935576.3481876642,"close":935826.7036602098},{"time":1788780480,"open":935826.7036602098,"high":936994.5246216829,"low":934856.2829931526,"close":935720.0523612112},{"time":1788780540,"open":935720.0523612112,"high":936994.5246216829,"low":935567.3734363548,"close":935732.6166300144},{"time":1788780600,"open":935449.8852926893,"high":937100.0254107894,"low":934766.0299641449,"close":935532.9093186152},{"time":1788780660,"open":935532.9093186152,"high":936852.7259670673,"low":934380.8861102295,"close":935332.1324007405},{"time":1788780720,"open":935332.1324007405,"high":937135.3539027497,"low":934504.1923561394,"close":935547.0794487731},{"time":1788780780,"open":935547.0794487731,"high":936994.0399349085,"low":934724.65020553,"close":935571.914802444},{"time":1788780840,"open":935571.914802444,"high":936888.0544590276,"low":934706.033567759,"close":935520.6486591782},{"time":1788780900,"open":934740.5704113386,"high":936200.9667641408,"low":933962.6791177595,"close":934652.6437389},{"time":1788780960,"open":934652.6437389,"high":935965.6398740711,"low":933555.0863686742,"close":933992.5657901461},{"time":1788781020,"open":933992.5657901461,"high":936048.0042855955,"low":933539.0365526297,"close":934303.5881344972},{"time":1788781080,"open":934303.5881344972,"high":935577.3505054562,"low":933470.1672086092,"close":933816.4003015676},{"time":1788781140,"open":933816.4003015676,"high":935659.7149169806,"low":933478.0512633208,"close":934248.0335957601},{"time":1788781200,"open":934746.1219165487,"high":936217.418954843,"low":933918.902318156,"close":934741.5566980456},{"time":1788781260,"open":934741.5566980456,"high":936182.1011018802,"low":934147.8992436908,"close":934889.9977392355},{"time":1788781320,"open":934889.9977392355,"high":936452.8713079281,"low":934140.9198843628,"close":934856.19333804},{"time":1788781380,"open":934856.19333804,"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":933720.997429121},{"time":1788820020,"open":933720.997429121,"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":933310.9823032737},{"time":1788820200,"open":934177.5301522638,"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":929846.0264582793},{"time":1788820920,"open":929846.0264582793,"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":929667.0767669677},{"time":1788821100,"open":928950.7824928603,"high":931093.9667665758,"low":928687.2776455216,"close":929104.2787224972},{"time":1788821160,"open":929104.2787224972,"high":931439.6577073545,"low":928972.4803856392,"close":929487.9345639595},{"time":1788821220,"open":929487.9345639595,"high":931698.9835969452,"low":929487.9345639595,"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":930264.2590138385},{"time":1788821400,"open":930925.5993444489,"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":933576.6195927686},{"time":1788822420,"open":933576.6195927686,"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":934593.0308238168},{"time":1788822600,"open":933927.2999341119,"high":935611.6233574296,"low":933562.1997147722,"close":933942.395316697},{"time":1788822660,"open":933942.395316697,"high":935623.42918233,"low":933379.7416720743,"close":933842.4204555057},{"time":1788822720,"open":933842.4204555057,"high":935493.5651084254,"low":933660.2178960043,"close":933995.1606557958},{"time":1788822780,"open":933995.1606557958,"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":933622.3661722398},{"time":1788823080,"open":933622.3661722398,"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":931647.3778401205},{"time":1788823560,"open":931647.3778401205,"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":933923.2953348622},{"time":1788824580,"open":933923.2953348622,"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":933442.7987836656},{"time":1788825720,"open":933442.7987836656,"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":932999.4729821612},{"time":1788825900,"open":933479.6734563039,"high":935061.9947726093,"low":933135.7564534904,"close":933524.7891141912}]},"pricing":{"GHS":"derived"},"outliers_excluded":8,"wicks_clipped":0}