{"as_of":"2026-09-08T06:18:50.105815+00:00","base":"BTC","window_minutes":1440,"series":{"GTQ":[{"time":1788761880,"open":603592.0156451404,"high":604418.1413424073,"low":603084.6389299927,"close":603592.0156451404},{"time":1788761940,"open":603592.0156451404,"high":604350.0182738294,"low":602848.2579012407,"close":603374.4472160513},{"time":1788762000,"open":603416.6241297815,"high":604119.7520596667,"low":602837.4103155367,"close":603247.2328240469},{"time":1788762060,"open":603247.2328240469,"high":604066.7637470573,"low":602845.5319936923,"close":603278.8527716822},{"time":1788762120,"open":603278.8527716822,"high":604354.4145869368,"low":602988.9729763945,"close":603465.8908266927},{"time":1788762180,"open":603465.8908266927,"high":604286.286756439,"low":603049.2713648097,"close":603442.1041927459},{"time":1788762240,"open":603442.1041927459,"high":604377.1238637695,"low":603109.7699108709,"close":603589.9364140297},{"time":1788762300,"open":603591.4386983616,"high":604424.0467740525,"low":602932.4680405743,"close":603500.0326434599},{"time":1788762360,"open":603500.0326434599,"high":604514.8841074689,"low":602990.5879453053,"close":603600.2559140775},{"time":1788762420,"open":603600.2559140775,"high":604075.836995957,"low":602965.4299279382,"close":603358.4258967105},{"time":1788762480,"open":603358.4258967105,"high":604098.546329311,"low":603118.9965114824,"close":603251.1655001591},{"time":1788762540,"open":603251.1655001591,"high":604000.13921811,"low":602805.8492655419,"close":603235.926299401},{"time":1788762600,"open":603236.1105859051,"high":604227.4171409955,"low":602937.818151315,"close":603379.9872347424},{"time":1788762660,"open":603379.9872347424,"high":604287.9753817733,"low":602927.5946952209,"close":603370.9282198518},{"time":1788762720,"open":603370.9282198518,"high":604219.8473608983,"low":602806.267433914,"close":603341.5470581815},{"time":1788762780,"open":603341.5470581815,"high":604038.1726385648,"low":603118.4295714301,"close":603252.0228599646},{"time":1788762840,"open":603252.0228599646,"high":604106.3006594399,"low":602863.5242821084,"close":603271.2473127255},{"time":1788762900,"open":603276.7499407337,"high":604157.2299990954,"low":602965.9049416455,"close":603410.4566614504},{"time":1788762960,"open":603410.4566614504,"high":604195.0792448134,"low":602996.4915044439,"close":603464.6712609265},{"time":1788763020,"open":603464.6712609265,"high":604255.6380379621,"low":602891.8068009893,"close":603390.4908345396},{"time":1788763080,"open":603390.4908345396,"high":603869.575731639,"low":602796.0526474023,"close":603219.2912179863},{"time":1788763140,"open":603219.2912179863,"high":603246.5771471215,"low":602758.0714095641,"close":603206.8922142673},{"time":1788763200,"open":603206.9823209589,"high":603975.6438411631,"low":602855.6306199114,"close":603222.1757083888},{"time":1788763260,"open":603222.1757083888,"high":604096.761445553,"low":602826.946969616,"close":603316.8294653904},{"time":1788763320,"open":603316.8294653904,"high":603960.5041406144,"low":602792.4284009472,"close":603220.7615448335},{"time":1788763380,"open":603220.7615448335,"high":603907.5151886938,"low":602526.7034952508,"close":603106.4910816007},{"time":1788763440,"open":603106.4910816007,"high":603786.3975843039,"low":602598.5670924195,"close":603034.6961222257},{"time":1788763500,"open":603029.2683486454,"high":603788.5328269752,"low":602532.4243361667,"close":603010.3947250053},{"time":1788763560,"open":603010.3947250053,"high":603765.8234805554,"low":602577.8035992845,"close":602987.8526439886},{"time":1788763620,"open":602987.8526439886,"high":603773.3932626954,"low":602586.1807209144,"close":603027.4352749536},{"time":1788763680,"open":603027.4352749536,"high":603750.6839162756,"low":602557.6535941259,"close":602994.5470140275},{"time":1788763740,"open":602994.5470140275,"high":603803.6723912552,"low":602713.8771960449,"close":603073.9546411127},{"time":1788763800,"open":603088.4558139538,"high":603803.0511821563,"low":602583.9188106324,"close":603024.6666866692},{"time":1788763860,"open":603024.6666866692,"high":603803.0511821563,"low":602596.9142487344,"close":603042.3552972769},{"time":1788763920,"open":603042.3552972769,"high":603772.771325522,"low":602604.2497193492,"close":603030.8588732915},{"time":1788763980,"open":603030.8588732915,"high":603765.2013613634,"low":602926.9465118608,"close":603010.8869297209},{"time":1788764040,"open":603010.8869297209,"high":603787.9112538391,"low":602589.0509694186,"close":603023.1751375461},{"time":1788764100,"open":603023.2610558259,"high":603772.8573506037,"low":602948.9748943249,"close":603026.9821010521},{"time":1788764160,"open":603026.9821010521,"high":603803.1372115522,"low":602943.9893438495,"close":603036.1572214881},{"time":1788764220,"open":603036.1572214881,"high":603818.2771420266,"low":602580.2704616997,"close":603010.9548495981},{"time":1788764280,"open":603010.9548495981,"high":603803.1372115522,"low":602548.1370459774,"close":602947.0525031216},{"time":1788764340,"open":602947.0525031216,"high":603818.2771420266,"low":602625.031598474,"close":603029.4860792652},{"time":1788764400,"open":603029.309114609,"high":603628.8508705002,"low":602459.5751634806,"close":602876.4267112142},{"time":1788764460,"open":602876.4267112142,"high":603591.0010554218,"low":602435.2580106647,"close":602824.2532989082},{"time":1788764520,"open":602824.2532989082,"high":603719.6904266884,"low":602230.939529589,"close":602765.2874807925},{"time":1788764580,"open":602765.2874807925,"high":603568.2911663747,"low":602119.0143489725,"close":602594.5025445876},{"time":1788764640,"open":602594.5025445876,"high":603432.0318320924,"low":602101.7363597805,"close":602543.4822270789},{"time":1788764700,"open":601994.27201051,"high":602761.0027050507,"low":601573.3899817931,"close":601936.0732058163},{"time":1788764760,"open":601936.0732058163,"high":603018.1468503489,"low":601483.3645309677,"close":601995.4392472411},{"time":1788764820,"open":601995.4392472411,"high":603513.9888831085,"low":601798.7497666959,"close":602059.4176199903},{"time":1788764880,"open":602059.4176199903,"high":603267.72793255,"low":602005.4634195043,"close":602441.0724601409},{"time":1788764940,"open":602441.0724601409,"high":603267.72793255,"low":602151.3191519616,"close":602503.7831783023},{"time":1788765000,"open":602483.6076797264,"high":603247.526852448,"low":602103.0708439903,"close":602523.1724079885},{"time":1788765060,"open":602523.1724079885,"high":603247.526852448,"low":602046.6752757552,"close":602407.7407091726},{"time":1788765120,"open":602407.7407091726,"high":603103.8334654964,"low":601648.4978224132,"close":602211.2341296938},{"time":1788765180,"open":602211.2341296938,"high":603247.526852448,"low":601740.2391411009,"close":602296.3362273709},{"time":1788765240,"open":602296.3362273709,"high":602793.7582620746,"low":601631.6314708289,"close":602101.9110006103},{"time":1788765300,"open":602121.6518736271,"high":602775.7065294172,"low":601572.994098249,"close":601974.7281128995},{"time":1788765360,"open":601974.7281128995,"high":602896.715454191,"low":601747.9691323959,"close":602118.6066085629},{"time":1788765420,"open":602118.6066085629,"high":602828.6479340057,"low":601698.3226703194,"close":602063.793598078},{"time":1788765480,"open":602063.793598078,"high":602647.1345468451,"low":601545.2721046748,"close":601923.5158969434},{"time":1788765540,"open":601923.5158969434,"high":602647.1345468451,"low":601284.8878998938,"close":601766.4211228892},{"time":1788765600,"open":601762.3729297507,"high":602567.4503597829,"low":601389.8523478461,"close":601573.842254491},{"time":1788765660,"open":601573.842254491,"high":602575.0133667032,"low":601378.64692461,"close":601762.0580690847},{"time":1788765720,"open":601762.0580690847,"high":602370.8121798555,"low":600866.1564940016,"close":601353.6308936677},{"time":1788765780,"open":601353.6308936677,"high":602340.5601521744,"low":600675.5747491117,"close":601166.6514315556},{"time":1788765840,"open":601166.6514315556,"high":601765.7716262329,"low":600374.3473658925,"close":600712.2516842436},{"time":1788765900,"open":601255.2948376406,"high":602915.3546699468,"low":600998.0922224579,"close":601675.9691720789},{"time":1788765960,"open":601675.9691720789,"high":602975.9134209024,"low":601461.7233342932,"close":601972.3068065741},{"time":1788766020,"open":601972.3068065741,"high":602415.7449745632,"low":600870.7131394123,"close":601246.8734569235},{"time":1788766080,"open":601246.8734569235,"high":601931.2749669185,"low":600792.5310569721,"close":601134.862801614},{"time":1788766140,"open":601134.862801614,"high":601908.5654353102,"low":600566.7765852099,"close":601088.5095244098},{"time":1788766200,"open":601090.0896670369,"high":602387.0491511532,"low":600582.6324840355,"close":601130.7041303905},{"time":1788766260,"open":601130.7041303905,"high":602432.4683337676,"low":601105.7283266137,"close":601580.5208837285},{"time":1788766320,"open":601580.5208837285,"high":602530.8765627656,"low":601199.9648546576,"close":601645.6233119244},{"time":1788766380,"open":601645.6233119244,"high":602212.9422844646,"low":599099.7630253359,"close":600346.4957625101},{"time":1788766440,"open":600346.4957625101,"high":601728.4710032443,"low":599834.449576634,"close":600477.2836263087},{"time":1788766500,"open":600385.997834031,"high":601205.5783628672,"low":599241.2339721094,"close":599981.6114842037},{"time":1788766560,"open":599981.6114842037,"high":601023.92925128,"low":599212.6154450179,"close":599612.3829536182},{"time":1788766620,"open":599612.3829536182,"high":600766.5930098648,"low":599403.8005703124,"close":599892.5523871905},{"time":1788766680,"open":599892.5523871905,"high":600925.5359825037,"low":599497.1620081498,"close":599968.9657889648},{"time":1788766740,"open":599968.9657889648,"high":600690.9058800368,"low":599114.3208136759,"close":599633.5767190733},{"time":1788766800,"open":599722.3204074324,"high":600401.3143931394,"low":598501.635794926,"close":599409.6715417102},{"time":1788766860,"open":599409.6715417102,"high":600098.5210680972,"low":597818.6182355111,"close":598719.7996440015},{"time":1788766920,"open":598719.7996440015,"high":600976.6217107197,"low":598160.6042196915,"close":599140.9494361345},{"time":1788766980,"open":599140.9494361345,"high":601090.1692076105,"low":599140.9494361345,"close":599838.166609498},{"time":1788767040,"open":599838.166609498,"high":601090.1692076105,"low":599607.2007481776,"close":599961.7913709623},{"time":1788767100,"open":599962.1218908668,"high":601665.8079836582,"low":599755.5007057452,"close":600414.8107997562},{"time":1788767160,"open":600414.8107997562,"high":601529.5509123249,"low":599861.7035312502,"close":600301.8360859699},{"time":1788767220,"open":600301.8360859699,"high":601491.7017258435,"low":599957.9591774796,"close":600446.0319224469},{"time":1788767280,"open":600446.0319224469,"high":601627.9587971767,"low":599987.8677188462,"close":600437.6654985335},{"time":1788767340,"open":600437.6654985335,"high":601559.8302615101,"low":600132.9315104685,"close":600588.2853963311},{"time":1788767400,"open":600607.3780358076,"high":601639.5144098225,"low":600018.2527827056,"close":600501.5441762881},{"time":1788767460,"open":600501.5441762881,"high":601753.0655789321,"low":599993.9068458026,"close":600574.0601923479},{"time":1788767520,"open":600574.0601923479,"high":602086.14900832,"low":600308.2508373369,"close":600776.8940412244},{"time":1788767580,"open":600776.8940412244,"high":601934.7474495072,"low":600281.4453405639,"close":600801.3676461995},{"time":1788767640,"open":600801.3676461995,"high":601609.2340980599,"low":600116.1513736673,"close":600524.7579417521},{"time":1788767700,"open":600455.7352278791,"high":601971.5315851861,"low":600112.3492994879,"close":600648.5036661257},{"time":1788767760,"open":600648.5036661257,"high":601926.1163380498,"low":600279.6973646396,"close":600759.6869903815},{"time":1788767820,"open":600759.6869903815,"high":601857.9934673451,"low":600479.6281497702,"close":600769.1558083459},{"time":1788767880,"open":600769.1558083459,"high":601827.7166359208,"low":600478.0459934105,"close":600799.3800187911},{"time":1788767940,"open":600799.3800187911,"high":602054.7928716029,"low":600460.3198000407,"close":600866.2170072873},{"time":1788768000,"open":600871.0897434993,"high":602339.7382084259,"low":600534.8657925178,"close":600953.5898170928},{"time":1788768060,"open":600953.5898170928,"high":601930.9976695359,"low":600608.8543252256,"close":600961.2347686506},{"time":1788768120,"open":600961.2347686506,"high":602112.6601312648,"low":600593.2651339917,"close":601008.9943725292},{"time":1788768180,"open":601008.9943725292,"high":602271.6147852776,"low":600762.0894991216,"close":601203.5468938256},{"time":1788768240,"open":601203.5468938256,"high":602354.8767469034,"low":600771.0515952341,"close":601228.0249916988},{"time":1788768300,"open":601227.5999270984,"high":602293.8967745273,"low":600772.1102198919,"close":601218.3921272724},{"time":1788768360,"open":601218.3921272724,"high":602551.2517466947,"low":600892.1450824679,"close":601389.9692635094},{"time":1788768420,"open":601389.9692635094,"high":602331.7430939636,"low":601006.032745528,"close":601324.3887324032},{"time":1788768480,"open":601324.3887324032,"high":602452.85131616,"low":601084.8510515224,"close":601467.9519355446},{"time":1788768540,"open":601467.9519355446,"high":602619.3751216802,"low":601120.0769639034,"close":601591.8359076515},{"time":1788768600,"open":601644.9433973711,"high":602672.5733207895,"low":601205.8465379885,"close":601650.2039590921},{"time":1788768660,"open":601650.2039590921,"high":602717.9929133225,"low":601203.8708655013,"close":601602.4620087631},{"time":1788768720,"open":601602.4620087631,"high":602604.44393199,"low":601126.770498074,"close":601493.2598338053},{"time":1788768780,"open":601493.2598338053,"high":602331.9263767917,"low":601201.1007492281,"close":601486.2472712509},{"time":1788768840,"open":601486.2472712509,"high":602513.6047469239,"low":601117.3368711922,"close":601473.097295651},{"time":1788768900,"open":601459.1908649799,"high":602446.6859596046,"low":601053.162613617,"close":601416.5420003698},{"time":1788768960,"open":601416.5420003698,"high":602484.5347449412,"low":601047.7291088606,"close":601479.1384880161},{"time":1788769020,"open":601479.1384880161,"high":602310.4303323928,"low":601168.2821694541,"close":601461.2149593823},{"time":1788769080,"open":601461.2149593823,"high":602454.2557166719,"low":601163.2753453468,"close":601434.7292477764},{"time":1788769140,"open":601434.7292477764,"high":602810.0342988359,"low":601108.0219310233,"close":601585.0962909636},{"time":1788769200,"open":601573.966525015,"high":602655.0591472309,"low":601136.3368847609,"close":601630.4404028584},{"time":1788769260,"open":601630.4404028584,"high":602238.7302110619,"low":601109.4520245461,"close":601415.5497226113},{"time":1788769320,"open":601415.5497226113,"high":602405.2617855296,"low":601073.1015855207,"close":601356.3594820513},{"time":1788769380,"open":601356.3594820513,"high":602549.0845089334,"low":601188.139298749,"close":601519.8919757671},{"time":1788769440,"open":601519.8919757671,"high":602480.957955742,"low":601078.4669801798,"close":601425.528722309},{"time":1788769500,"open":601425.4373588552,"high":602435.4487367283,"low":601045.9009857572,"close":601369.6852444375},{"time":1788769560,"open":601369.6852444375,"high":602866.9168413949,"low":601127.9959151255,"close":601524.9165494273},{"time":1788769620,"open":601524.9165494273,"high":602813.9295302955,"low":601239.3612239867,"close":601625.3827792716},{"time":1788769680,"open":601625.3827792716,"high":602609.5499017693,"low":601043.5894294066,"close":601493.5180510543},{"time":1788769740,"open":601493.5180510543,"high":602329.4741145296,"low":601059.5261110653,"close":601371.8725544249},{"time":1788769800,"open":601398.8037303288,"high":602644.1064593135,"low":601178.9215306259,"close":601502.3371346057},{"time":1788769860,"open":601502.3371346057,"high":602454.8575877964,"low":601236.0495521683,"close":601561.9227203256},{"time":1788769920,"open":601561.9227203256,"high":602810.6454662487,"low":601371.9770897664,"close":601780.4084162796},{"time":1788769980,"open":601780.4084162796,"high":602856.0651954128,"low":601174.6056266242,"close":601619.7031599886},{"time":1788770040,"open":601619.7031599886,"high":602772.7956919452,"low":601377.3211548399,"close":601642.6472143438},{"time":1788770100,"open":601643.13313447,"high":602674.8730321724,"low":601361.0844716338,"close":601719.249350935},{"time":1788770160,"open":601719.249350935,"high":602561.3236175533,"low":601054.0336827001,"close":601459.5040716463},{"time":1788770220,"open":601459.5040716463,"high":602303.9449444169,"low":600879.2954526668,"close":601231.3870317072},{"time":1788770280,"open":601231.3870317072,"high":602409.9243980612,"low":600893.2179794777,"close":601241.4280231155},{"time":1788770340,"open":601241.4280231155,"high":602447.7742029343,"low":600864.7431170874,"close":601258.0144312128},{"time":1788770400,"open":601257.6149083839,"high":602659.3326559828,"low":600958.7200444964,"close":601377.0860112323},{"time":1788770460,"open":601377.0860112323,"high":602523.0734489813,"low":601172.4069279046,"close":601495.2495339949},{"time":1788770520,"open":601495.2495339949,"high":602651.7627000383,"low":601203.995100552,"close":601524.0472090726},{"time":1788770580,"open":601524.0472090726,"high":601689.0246488997,"low":601199.2183061179,"close":601514.1443089244},{"time":1788770640,"open":601514.1443089244,"high":601583.7933153838,"low":601247.0005541797,"close":601513.5742517959},{"time":1788770700,"open":601516.5841557626,"high":602404.9685031851,"low":601141.9815815111,"close":601503.4851499612},{"time":1788770760,"open":601503.4851499612,"high":602526.0884043644,"low":601153.6034137799,"close":601480.5577163071},{"time":1788770820,"open":601480.5577163071,"high":602624.4983240727,"low":601201.7341941517,"close":601557.6740689628},{"time":1788770880,"open":601557.6740689628,"high":601706.0273639535,"low":601315.17448416,"close":601596.0001894835},{"time":1788770940,"open":601596.0001894835,"high":602435.2484784799,"low":600798.9233199926,"close":601356.3764885553},{"time":1788771000,"open":601354.1000122816,"high":602470.8177438963,"low":600915.137024188,"close":601343.0031460013},{"time":1788771060,"open":601343.0031460013,"high":602251.2887540541,"low":600928.381955779,"close":601320.3687802461},{"time":1788771120,"open":601320.3687802461,"high":602432.9679180614,"low":600848.757784566,"close":601285.9666837464},{"time":1788771180,"open":601285.9666837464,"high":602342.1283360578,"low":600700.4703227498,"close":601112.9764837141},{"time":1788771240,"open":601112.9764837141,"high":602213.4389282193,"low":600853.196669794,"close":601198.523672081},{"time":1788771300,"open":601142.6771926569,"high":602308.8834109469,"low":600788.4629066932,"close":601220.8004577467},{"time":1788771360,"open":601220.8004577467,"high":602377.0067687529,"low":600848.3371228923,"close":601222.1791701403},{"time":1788771420,"open":601222.1791701403,"high":602142.359647421,"low":600865.5040392603,"close":601225.086930584},{"time":1788771480,"open":601225.086930584,"high":602399.7145546883,"low":600877.0895604563,"close":601282.3076553164},{"time":1788771540,"open":601282.3076553164,"high":602240.7600531409,"low":600822.3354500429,"close":601225.9899016917},{"time":1788771600,"open":601187.9574107227,"high":602323.7639001756,"low":600812.1093475993,"close":601190.5155268641},{"time":1788771660,"open":601190.5155268641,"high":602028.5813569222,"low":600830.2422335779,"close":601189.0296376866},{"time":1788771720,"open":601189.0296376866,"high":602157.2506706481,"low":600809.969924111,"close":601205.3885692909},{"time":1788771780,"open":601205.3885692909,"high":602697.6682005858,"low":600840.8749706497,"close":601246.8761659844},{"time":1788771840,"open":601246.8761659844,"high":602475.1395633825,"low":600832.8346076368,"close":601250.2802832209},{"time":1788771900,"open":601287.7777663019,"high":602149.389186542,"low":600758.1361715406,"close":601120.2913393109},{"time":1788771960,"open":601120.2913393109,"high":602111.5429105725,"low":600727.7651570321,"close":601112.2598303199},{"time":1788772020,"open":601112.2598303199,"high":602399.1746079413,"low":600677.6911568152,"close":601040.6691241773},{"time":1788772080,"open":601040.6691241773,"high":603266.9386464802,"low":600940.852498506,"close":601401.5899221081},{"time":1788772140,"open":601401.5899221081,"high":602982.007257873,"low":601250.4016170342,"close":601751.0610079915},{"time":1788772200,"open":601768.6387858333,"high":602727.11984615,"low":601511.8836536382,"close":601856.1996160232},{"time":1788772260,"open":601856.1996160232,"high":603098.0241848392,"low":601533.1434494106,"close":601937.9367044274},{"time":1788772320,"open":601937.9367044274,"high":602848.2314669465,"low":601348.0786439236,"close":601770.3289409529},{"time":1788772380,"open":601770.3289409529,"high":603014.7599455416,"low":601447.7763031002,"close":601877.5116971891},{"time":1788772440,"open":601877.5116971891,"high":602802.8146091478,"low":601515.1658435228,"close":601922.4889864475},{"time":1788772500,"open":601959.5206382785,"high":602756.6310587254,"low":601536.7271398429,"close":601862.3847107115},{"time":1788772560,"open":601862.3847107115,"high":603051.8587963869,"low":601467.8437472379,"close":601904.8061891373},{"time":1788772620,"open":601904.8061891373,"high":602862.6102466038,"low":601431.7936334618,"close":601828.2403645754},{"time":1788772680,"open":601828.2403645754,"high":602877.7501305864,"low":601585.012271021,"close":601941.4724415098},{"time":1788772740,"open":601941.4724415098,"high":602870.1801885952,"low":601536.7695948404,"close":601888.2377056237},{"time":1788772800,"open":601846.8812240753,"high":602700.0760650984,"low":601424.9836158408,"close":601816.2164015186},{"time":1788772860,"open":601816.2164015186,"high":602677.3677995446,"low":601260.4096844665,"close":601698.4747286334},{"time":1788772920,"open":601698.4747286334,"high":602412.4380347495,"low":601214.4010031514,"close":601590.2071687181},{"time":1788772980,"open":601590.2071687181,"high":602412.4380347495,"low":601223.9474342883,"close":601591.8251411289},{"time":1788773040,"open":601591.8251411289,"high":602525.9793625188,"low":600971.462487911,"close":601487.5279816659},{"time":1788773100,"open":601500.1178622863,"high":602235.8077676684,"low":600893.611215088,"close":601124.5383907114},{"time":1788773160,"open":601124.5383907114,"high":602394.7689537307,"low":600800.6099737404,"close":601255.7463621068},{"time":1788773220,"open":601255.7463621068,"high":602614.2867821025,"low":601064.2637836215,"close":601506.523207233},{"time":1788773280,"open":601506.523207233,"high":602591.5780412365,"low":601250.457912751,"close":601658.946376832},{"time":1788773340,"open":601658.946376832,"high":602553.730139793,"low":601198.1252504287,"close":601394.054691762},{"time":1788773400,"open":601394.7611694002,"high":602531.7292121979,"low":600976.991731069,"close":601481.9761626249},{"time":1788773460,"open":601481.9761626249,"high":602365.1982502176,"low":600915.1275936516,"close":601332.1239907374},{"time":1788773520,"open":601332.1239907374,"high":602312.2111259511,"low":600941.2274822141,"close":601382.8231408304},{"time":1788773580,"open":601382.8231408304,"high":602274.3631800466,"low":600975.9335358917,"close":601398.9948272766},{"time":1788773640,"open":601398.9948272766,"high":602198.6672882374,"low":600661.3648422722,"close":601186.766538196},{"time":1788773700,"open":601186.1357755702,"high":601970.9480267613,"low":600514.8540395547,"close":600929.7990625403},{"time":1788773760,"open":600929.7990625403,"high":602148.7579925077,"low":600398.7906186304,"close":600844.5837404202},{"time":1788773820,"open":600844.5837404202,"high":601622.7472897699,"low":600024.3978778842,"close":600593.784959117},{"time":1788773880,"open":600593.784959117,"high":601706.0126833983,"low":600068.5292108259,"close":600515.8395088001},{"time":1788773940,"open":600515.8395088001,"high":601796.8476582656,"low":600246.1114306735,"close":600660.5649810482},{"time":1788774000,"open":600650.4479630621,"high":601771.5725942096,"low":600420.9828572278,"close":600785.2315144596},{"time":1788774060,"open":600785.2315144596,"high":601794.2809554395,"low":600453.9868613484,"close":600862.948805579},{"time":1788774120,"open":600862.948805579,"high":601695.8780567764,"low":600366.6228676023,"close":600789.6638770502},{"time":1788774180,"open":600789.6638770502,"high":601695.8780567764,"low":600397.9594069166,"close":600796.96549363},{"time":1788774240,"open":600796.96549363,"high":601733.7253254929,"low":600473.5190230996,"close":600845.851331833},{"time":1788774300,"open":600783.9734390435,"high":601596.0692532625,"low":600360.2640059697,"close":600756.3741238293},{"time":1788774360,"open":600756.3741238293,"high":602027.4836829968,"low":600321.9518317746,"close":600775.4082873417},{"time":1788774420,"open":600775.4082873417,"high":601936.6595925265,"low":600397.3506018984,"close":600843.0148896944},{"time":1788774480,"open":600843.0148896944,"high":601225.4156585077,"low":600608.6062642132,"close":600965.2123888874},{"time":1788774540,"open":600965.2123888874,"high":601860.9728504678,"low":600598.015575072,"close":600972.2789926697},{"time":1788774600,"open":601066.9286577271,"high":602175.2886003008,"low":600690.9076906875,"close":601112.3653968095},{"time":1788774660,"open":601112.3653968095,"high":602341.8256573249,"low":600413.1438915404,"close":601142.5325229025},{"time":1788774720,"open":601142.5325229025,"high":601584.8390344882,"low":600160.7604485649,"close":600673.7360168248},{"time":1788774780,"open":600673.7360168248,"high":601615.1184994017,"low":600072.2193921887,"close":600467.0249503657},{"time":1788774840,"open":600467.0249503657,"high":601554.5595695748,"low":599951.785450596,"close":600330.3366082504},{"time":1788774900,"open":600216.6583660443,"high":601387.6704795248,"low":599892.8958580425,"close":600303.7083231356},{"time":1788774960,"open":600303.7083231356,"high":601304.4177186983,"low":599979.7335277752,"close":600354.636797917},{"time":1788775020,"open":600354.636797917,"high":601508.7654043633,"low":599988.1373857146,"close":600404.6679485156},{"time":1788775080,"open":600404.6679485156,"high":601304.4177186983,"low":599910.7007765957,"close":600427.0270103905},{"time":1788775140,"open":600427.0270103905,"high":601251.4386890813,"low":599801.0418970392,"close":600152.2568648111},{"time":1788775200,"open":600018.6756684862,"high":601480.8167531453,"low":599684.1335167168,"close":600365.4702105788},{"time":1788775260,"open":600365.4702105788,"high":601556.4842354391,"low":599885.3397815359,"close":600411.5163851128},{"time":1788775320,"open":600411.5163851128,"high":601420.2827673103,"low":599889.8827026096,"close":600324.5432606991},{"time":1788775380,"open":600324.5432606991,"high":601594.3179765859,"low":599964.9852222895,"close":600454.6828497021},{"time":1788775440,"open":600454.6828497021,"high":601556.4842354391,"low":600282.5997112157,"close":600665.548514471},{"time":1788775500,"open":600574.5767322466,"high":601450.2463150729,"low":600141.0525183667,"close":600554.6014208691},{"time":1788775560,"open":600554.6014208691,"high":601677.2143820614,"low":600120.3637754123,"close":600579.4984639128},{"time":1788775620,"open":600579.4984639128,"high":601488.0743262377,"low":600082.9050108072,"close":600565.9456861668},{"time":1788775680,"open":600565.9456861668,"high":601495.6399284706,"low":599824.4845662483,"close":600403.899828687},{"time":1788775740,"open":600403.899828687,"high":601465.3775195389,"low":599663.9933506474,"close":600030.4608663194},{"time":1788775800,"open":600027.6610841766,"high":601175.0794985881,"low":599765.4607976247,"close":600224.1803169483},{"time":1788775860,"open":600224.1803169483,"high":601318.8252702836,"low":599899.8415581828,"close":600266.8055691833},{"time":1788775920,"open":600266.8055691833,"high":601681.9724829883,"low":600017.2953390533,"close":600543.5266139726},{"time":1788775980,"open":600543.5266139726,"high":601318.8252702836,"low":599974.298890925,"close":600275.060191368},{"time":1788776040,"open":600275.060191368,"high":601288.5630025583,"low":600013.1465873275,"close":600456.0056039991},{"time":1788776100,"open":600376.424984123,"high":601367.7278898435,"low":599842.6993962786,"close":600375.4071228128},{"time":1788776160,"open":600375.4071228128,"high":601428.2444037574,"low":599904.3175554819,"close":600247.243067332},{"time":1788776220,"open":600247.243067332,"high":601917.429321779,"low":599980.1939575238,"close":600510.9456966592},{"time":1788776280,"open":600510.9456966592,"high":601693.0041521302,"low":600124.0709741892,"close":600601.0357549886},{"time":1788776340,"open":600601.0357549886,"high":601534.1483031065,"low":600148.811555705,"close":600442.5962442157},{"time":1788776400,"open":600455.4519936774,"high":601599.9805065949,"low":600191.4328057494,"close":600687.2932470428},{"time":1788776460,"open":600687.2932470428,"high":601622.6746851949,"low":600198.9470418929,"close":600733.8200551978},{"time":1788776520,"open":600733.8200551978,"high":601509.203792195,"low":600172.8498280123,"close":600697.2969240221},{"time":1788776580,"open":600697.2969240221,"high":601569.7216017948,"low":600166.2174614301,"close":600647.0130138021},{"time":1788776640,"open":600647.0130138021,"high":601501.639065995,"low":599872.3048717828,"close":600576.5164815793},{"time":1788776700,"open":600595.0966923333,"high":601694.2419828752,"low":599945.2655326654,"close":600758.2716232078},{"time":1788776760,"open":600758.2716232078,"high":601769.8915851964,"low":599846.3427682361,"close":600408.9891484779},{"time":1788776820,"open":600408.9891484779,"high":601648.8522214823,"low":600176.4208994872,"close":600628.9074045091},{"time":1788776880,"open":600628.9074045091,"high":601641.2872612502,"low":600289.5005211921,"close":600788.6406419574},{"time":1788776940,"open":600788.6406419574,"high":601633.7223010181,"low":600237.4982540603,"close":600780.6863270905},{"time":1788777000,"open":600769.1472738306,"high":601538.9538994262,"low":600213.8920409159,"close":600720.8381006272},{"time":1788777060,"open":600720.8381006272,"high":601599.4724188959,"low":600274.8971402082,"close":600754.4878454115},{"time":1788777120,"open":600754.4878454115,"high":601516.259454625,"low":600246.7265726146,"close":600725.6511624572},{"time":1788777180,"open":600725.6511624572,"high":601516.259454625,"low":600143.7370071382,"close":600669.0105683425},{"time":1788777240,"open":600669.0105683425,"high":601705.379827968,"low":600106.2333012373,"close":600665.8396578198},{"time":1788777300,"open":600833.3265326057,"high":601752.0857749642,"low":600344.9001739708,"close":600872.0667337996},{"time":1788777360,"open":600872.0667337996,"high":601676.4165322483,"low":600153.5952761946,"close":600743.7539134884},{"time":1788777420,"open":600743.7539134884,"high":601880.7234875815,"low":600157.6288733653,"close":600762.4772343957},{"time":1788777480,"open":600762.4772343957,"high":601767.2196235075,"low":600284.5724076434,"close":600634.2659095756},{"time":1788777540,"open":600634.2659095756,"high":601668.8496079766,"low":600265.8268697803,"close":600783.2272762476},{"time":1788777600,"open":600784.2229967209,"high":601813.6185956976,"low":600302.8194831661,"close":600896.3537654234},{"time":1788777660,"open":600896.3537654234,"high":601851.4532797616,"low":600466.9880023235,"close":600970.7131901109},{"time":1788777720,"open":600970.7131901109,"high":601874.1540902,"low":600460.4613741264,"close":600990.6333567437},{"time":1788777780,"open":600990.6333567437,"high":601919.5557110768,"low":600497.7559709443,"close":601003.3735451086},{"time":1788777840,"open":601003.3735451086,"high":601972.5242687664,"low":600508.1869664325,"close":601040.705434285},{"time":1788777900,"open":601024.618130487,"high":601979.1122269749,"low":600531.8587425515,"close":601116.9329191117},{"time":1788777960,"open":601116.9329191117,"high":601926.1450870284,"low":600210.615091502,"close":601085.5302330141},{"time":1788778020,"open":601085.5302330141,"high":601767.2436671887,"low":600383.8278679526,"close":600923.4060389572},{"time":1788778080,"open":600923.4060389572,"high":601646.1759187394,"low":600252.7816461337,"close":600791.4282275358},{"time":1788778140,"open":600791.4282275358,"high":601593.2087787929,"low":600207.2584251888,"close":600680.2570042947},{"time":1788778200,"open":600638.9375400579,"high":601612.3562248595,"low":600168.8414732207,"close":600668.3268378521},{"time":1788778260,"open":600668.3268378521,"high":602051.1966240526,"low":600236.7225786403,"close":600977.6098036406},{"time":1788778320,"open":600977.6098036406,"high":601771.2467142225,"low":600253.1904906228,"close":600888.629075733},{"time":1788778380,"open":600888.629075733,"high":601801.5115693392,"low":600389.7643557662,"close":600901.889690739},{"time":1788778440,"open":600901.889690739,"high":601771.2467142225,"low":600267.21423363,"close":600812.8696567225},{"time":1788778500,"open":600888.3042134173,"high":601854.368762895,"low":600125.0443424436,"close":600744.9826707545},{"time":1788778560,"open":600744.9826707545,"high":601581.9508679373,"low":599828.7422301223,"close":600552.8281809266},{"time":1788778620,"open":600552.8281809266,"high":601324.6673004772,"low":599880.0818816513,"close":600403.8132280371},{"time":1788778680,"open":600403.8132280371,"high":601241.4284992401,"low":599930.0704617529,"close":600470.0285748191},{"time":1788778740,"open":600470.0285748191,"high":601309.5329729795,"low":599942.3647305253,"close":600478.0927800454},{"time":1788778800,"open":600424.532477794,"high":601263.4649982953,"low":599807.5546633227,"close":600415.1230564686},{"time":1788778860,"open":600415.1230564686,"high":601558.5580610022,"low":599792.9569497718,"close":600444.8453516207},{"time":1788778920,"open":600444.8453516207,"high":601202.9330879964,"low":599695.9484522244,"close":600300.4459106354},{"time":1788778980,"open":600300.4459106354,"high":600983.5049131633,"low":599429.7287261718,"close":600109.5606342602},{"time":1788779040,"open":600109.5606342602,"high":601013.7708683127,"low":599452.7658098423,"close":600013.5591364211},{"time":1788779100,"open":599397.9779319448,"high":600457.6333089803,"low":598931.8433302417,"close":599509.2204318899},{"time":1788779160,"open":599509.2204318899,"high":600419.8396790687,"low":598884.5392997296,"close":599519.0410898367},{"time":1788779220,"open":599519.0410898367,"high":600321.5762412986,"low":598800.8643656616,"close":599434.96920866},{"time":1788779280,"open":599434.96920866,"high":600276.2238854048,"low":598571.7846257933,"close":599298.9412416947},{"time":1788779340,"open":599298.9412416947,"high":600359.3698712102,"low":598648.3156344852,"close":599305.2129277313},{"time":1788779400,"open":599312.9812140762,"high":600472.9753571351,"low":598835.2116952688,"close":599438.3532491102},{"time":1788779460,"open":599438.3532491102,"high":600858.4753790788,"low":598882.3536893197,"close":599762.4712868824},{"time":1788779520,"open":599762.4712868824,"high":600881.1518509579,"low":599440.5893055332,"close":599981.3288050991},{"time":1788779580,"open":599981.3288050991,"high":600866.0342030386,"low":599430.4004886184,"close":599986.1033637661},{"time":1788779640,"open":599986.1033637661,"high":601085.2400978693,"low":599475.0952993339,"close":600092.466222988},{"time":1788779700,"open":600581.1037535762,"high":601483.9062681993,"low":599928.3615309186,"close":600561.9886341383},{"time":1788779760,"open":600561.9886341383,"high":600664.6190548165,"low":599968.7449175827,"close":600549.8304135597},{"time":1788779820,"open":600549.8304135597,"high":601476.341289313,"low":600002.6345861017,"close":600404.7653073493},{"time":1788779880,"open":600404.7653073493,"high":601491.4712470856,"low":600085.3172308487,"close":600654.322773957},{"time":1788779940,"open":600654.322773957,"high":601741.1155503324,"low":600120.6194215331,"close":600733.2001570432},{"time":1788780000,"open":600852.9416118928,"high":601906.4568291149,"low":600409.7107857055,"close":600943.5775914803},{"time":1788780060,"open":600943.5775914803,"high":602118.3184589433,"low":600445.3581300024,"close":600971.5870177855},{"time":1788780120,"open":600971.5870177855,"high":602035.0871043678,"low":600567.3743886255,"close":601142.8229110203},{"time":1788780180,"open":601142.8229110203,"high":601944.2892630128,"low":600528.1310976967,"close":600656.7340113267},{"time":1788780240,"open":600656.7340113267,"high":601944.2892630128,"low":600501.9532095868,"close":600703.7991333299},{"time":1788780300,"open":600523.5340805871,"high":601740.9593034341,"low":600397.4428452142,"close":600881.660597675},{"time":1788780360,"open":600881.660597675,"high":601892.2436265233,"low":600391.8603662981,"close":600950.9515149043},{"time":1788780420,"open":600950.9515149043,"high":601778.7803842064,"low":600769.7796030523,"close":600930.5425406309},{"time":1788780480,"open":600930.5425406309,"high":601680.4455741985,"low":600307.3978754205,"close":600862.0576141811},{"time":1788780540,"open":600862.0576141811,"high":601680.4455741985,"low":600764.0165679173,"close":600870.1256174118},{"time":1788780600,"open":601085.5425026382,"high":602145.8615894091,"low":600646.122328865,"close":601138.8906749444},{"time":1788780660,"open":601138.8906749444,"high":601986.9561016568,"low":600398.6431148397,"close":601009.8788438456},{"time":1788780720,"open":601009.8788438456,"high":602168.5623733737,"low":600477.8751537569,"close":601147.9958771655},{"time":1788780780,"open":601147.9958771655,"high":602077.7592375153,"low":600619.5332244707,"close":601163.9541580625},{"time":1788780840,"open":601163.9541580625,"high":602009.6568856214,"low":600607.5708607031,"close":601131.0124280761},{"time":1788780900,"open":601096.6399869303,"high":602035.7661664351,"low":600596.4072403836,"close":601040.097638132},{"time":1788780960,"open":601040.097638132,"high":601884.4362601519,"low":600334.2996142532,"close":600615.626239666},{"time":1788781020,"open":600615.626239666,"high":601937.401727351,"low":600323.978578875,"close":600815.6330566035},{"time":1788781080,"open":600815.6330566035,"high":601634.7419147847,"low":600279.6912839835,"close":600502.3408141499},{"time":1788781140,"open":600502.3408141499,"high":601687.7073819838,"low":600284.7612241858,"close":600779.9080141394},{"time":1788781200,"open":600763.113345643,"high":601708.7187551307,"low":600231.4577338154,"close":600760.1792710138},{"time":1788781260,"open":600760.1792710138,"high":601686.0199037472,"low":600378.63449412,"close":600855.5826109825},{"time":1788781320,"open":600855.5826109825,"high":601860.04443102,"low":600374.1488465836,"close":600833.8564579331},{"time":1788781380,"open":600833.8564579331,"high":601723.8513227196,"low":600263.295362938,"close":600755.2632103041},{"time":1788781440,"open":600755.2632103041,"high":601625.4896333915,"low":600232.4127325143,"close":600737.1814536968},{"time":1788781500,"open":600738.8686212422,"high":601725.5412613227,"low":600254.6200864157,"close":600765.5595363992},{"time":1788781560,"open":600765.5595363992,"high":601574.2151604359,"low":600172.8422680922,"close":600744.3440053693},{"time":1788781620,"open":600744.3440053693,"high":601869.3010571651,"low":600169.4109922167,"close":600734.2254991564},{"time":1788781680,"open":600734.2254991564,"high":601967.6630227416,"low":600085.0374241652,"close":600580.9052241918},{"time":1788781740,"open":600580.9052241918,"high":601755.8064815,"low":600183.884035963,"close":600802.1907707374},{"time":1788781800,"open":600802.0262051537,"high":601558.9177774434,"low":600170.0169545005,"close":600695.8291598795},{"time":1788781860,"open":600695.8291598795,"high":601627.0145041902,"low":600163.653555808,"close":600681.1303925024},{"time":1788781920,"open":600681.1303925024,"high":601717.8101398525,"low":599919.3888303601,"close":600576.6143010331},{"time":1788781980,"open":600576.6143010331,"high":601717.8101398525,"low":600069.5300220833,"close":600747.9571027918},{"time":1788782040,"open":600747.9571027918,"high":601695.1112309368,"low":600259.6303028768,"close":600861.4467754414},{"time":1788782100,"open":600867.9419159442,"high":601588.1196116927,"low":600280.0225421312,"close":600791.4909497106},{"time":1788782160,"open":600791.4909497106,"high":601686.4826135912,"low":600175.9602746372,"close":600659.594955252},{"time":1788782220,"open":600659.594955252,"high":601497.3229945556,"low":600071.7822456916,"close":600635.885047619},{"time":1788782280,"open":600635.885047619,"high":601807.5447697742,"low":600064.9768474598,"close":600701.9383886112},{"time":1788782340,"open":600701.9383886112,"high":601641.0843050227,"low":600305.0113736058,"close":600909.4762358316},{"time":1788782400,"open":600910.071727528,"high":601762.7427978845,"low":600331.0169629706,"close":600879.0893338501},{"time":1788782460,"open":600879.0893338501,"high":601732.4772288462,"low":600242.6456153705,"close":600833.4556800859},{"time":1788782520,"open":600833.4556800859,"high":601740.0436211057,"low":600216.326708178,"close":600827.3646170048},{"time":1788782580,"open":600827.3646170048,"high":601596.2821681733,"low":600145.6346251573,"close":600770.2740863357},{"time":1788782640,"open":600770.2740863357,"high":601656.8133062501,"low":600217.9761896435,"close":600763.7687666601},{"time":1788782700,"open":600762.7055483956,"high":601738.9786750518,"low":600237.8462947707,"close":600804.5842059884},{"time":1788782760,"open":600804.5842059884,"high":602200.5277860464,"low":600338.7558529358,"close":601082.1263489983},{"time":1788782820,"open":601082.1263489983,"high":602268.6251958653,"low":600695.0661979965,"close":601328.2467566137},{"time":1788782880,"open":601328.2467566137,"high":602208.0941649152,"low":600846.3486832976,"close":601371.3937755935},{"time":1788782940,"open":601371.3937755935,"high":602147.563133965,"low":600708.7860631013,"close":601267.3195615789},{"time":1788783000,"open":601170.3240737909,"high":601974.7740639582,"low":600589.7783890355,"close":601142.7727360305},{"time":1788783060,"open":601142.7727360305,"high":601914.2527977778,"low":600485.0009952588,"close":601075.7798046385},{"time":1788783120,"open":601075.7798046385,"high":601808.3405819619,"low":600419.506821746,"close":600968.2893246281},{"time":1788783180,"open":600968.2893246281,"high":601846.1663733247,"low":600350.1037683148,"close":600658.9987808616},{"time":1788783240,"open":600658.9987808616,"high":601725.1238409638,"low":600182.4356115515,"close":600881.9151830212},{"time":1788783300,"open":600826.1570169464,"high":601570.9494987455,"low":600141.1086953676,"close":600739.7806979581},{"time":1788783360,"open":600739.7806979581,"high":601548.2561299291,"low":600085.7486755152,"close":600642.2504108486},{"time":1788783420,"open":600642.2504108486,"high":601480.1760234798,"low":600092.1000093244,"close":600634.0959299179},{"time":1788783480,"open":600634.0959299179,"high":601495.304936024,"low":600120.6135874483,"close":600667.5350295139},{"time":1788783540,"open":600667.5350295139,"high":601979.4301374414,"low":600132.0015235292,"close":600962.4212268166},{"time":1788783600,"open":601048.6123237222,"high":602141.4225073687,"low":600677.9588424738,"close":601264.7844103414},{"time":1788783660,"open":601264.7844103414,"high":602451.6096957441,"low":600751.4856693796,"close":601381.3756050161},{"time":1788783720,"open":601381.3756050161,"high":602179.2502132681,"low":600752.5424628365,"close":601348.1096762591},{"time":1788783780,"open":601348.1096762591,"high":602118.725883829,"low":600611.8717102923,"close":601224.5458905837},{"time":1788783840,"open":601224.5458905837,"high":602088.4637191095,"low":600648.3820369288,"close":601235.2959157877},{"time":1788783900,"open":601296.5418167326,"high":602278.4238310795,"low":600791.1018542246,"close":601379.7861547483},{"time":1788783960,"open":601379.7861547483,"high":602990.701811243,"low":600936.1707082018,"close":601578.1451861855},{"time":1788784020,"open":601578.1451861855,"high":602482.7142512231,"low":600986.6283436439,"close":601542.7087651751},{"time":1788784080,"open":601542.7087651751,"high":602543.2447460806,"low":601100.2917277209,"close":601631.09853742},{"time":1788784140,"open":601631.09853742,"high":602452.4490037945,"low":601085.097254081,"close":601627.0475356402},{"time":1788784200,"open":601625.7226914418,"high":602443.5560467824,"low":600980.3065982094,"close":601544.3391108192},{"time":1788784260,"open":601544.3391108192,"high":602398.1582756102,"low":600986.1458343028,"close":601558.701843533},{"time":1788784320,"open":601558.701843533,"high":602443.5560467824,"low":600914.471138148,"close":601517.6756378459},{"time":1788784380,"open":601517.6756378459,"high":602345.1942092425,"low":600925.166778714,"close":601478.243288558},{"time":1788784440,"open":601478.243288558,"high":602458.6886371733,"low":600853.5679898604,"close":601470.6413923524},{"time":1788784500,"open":601465.0549194239,"high":602415.2618626422,"low":600852.3579610378,"close":601490.1589268768},{"time":1788784560,"open":601490.1589268768,"high":602248.8049144141,"low":600859.2397777584,"close":601431.3035711829},{"time":1788784620,"open":601431.3035711829,"high":602233.6724645752,"low":600803.8061507288,"close":601419.3343286795},{"time":1788784680,"open":601419.3343286795,"high":602195.8413399778,"low":600726.7901487207,"close":601361.348455704},{"time":1788784740,"open":601361.348455704,"high":602120.1790907832,"low":600582.9194403883,"close":601047.4780547161},{"time":1788784800,"open":601115.22522528,"high":602006.4373050827,"low":600655.433321171,"close":601191.9856928182},{"time":1788784860,"open":601191.9856928182,"high":602301.5533372473,"low":600600.8010536998,"close":601210.1948008089},{"time":1788784920,"open":601210.1948008089,"high":602180.4800932823,"low":600763.7652608504,"close":601278.7650860327},{"time":1788784980,"open":601278.7650860327,"high":602180.4800932823,"low":600763.144352394,"close":601289.1839119619},{"time":1788785040,"open":601289.1839119619,"high":601360.2673511585,"low":600760.7581931673,"close":601287.686674933},{"time":1788785100,"open":601223.8353020281,"high":602010.6060750178,"low":600701.8590110127,"close":601228.2952290765},{"time":1788785160,"open":601228.2952290765,"high":602282.9919459247,"low":600701.8306652306,"close":601280.0614822853},{"time":1788785220,"open":601280.0614822853,"high":602373.787236227,"low":600813.9513787408,"close":601406.038638717},{"time":1788785280,"open":601406.038638717,"high":602532.678994256,"low":600862.2547928046,"close":601527.8398123102},{"time":1788785340,"open":601527.8398123102,"high":602509.9801716803,"low":601084.574959355,"close":601670.9109974657},{"time":1788785400,"open":601719.1477482929,"high":602618.8192381107,"low":601064.3774152674,"close":601640.447005575},{"time":1788785460,"open":601640.447005575,"high":602936.6282312925,"low":601287.894160567,"close":601826.6163630636},{"time":1788785520,"open":601826.6163630636,"high":603042.5645623531,"low":601366.3378740874,"close":601917.792797642},{"time":1788785580,"open":601917.792797642,"high":603193.9021781539,"low":601405.6215687676,"close":602096.0250098186},{"time":1788785640,"open":602096.0250098186,"high":603193.9021781539,"low":601641.9462985797,"close":602310.4466228533},{"time":1788785700,"open":602144.358508893,"high":603209.1255108853,"low":601526.5578605451,"close":602147.0949647061},{"time":1788785760,"open":602147.0949647061,"high":602944.3577135354,"low":601456.681166671,"close":602045.0675778043},{"time":1788785820,"open":602045.0675778043,"high":603110.7831861554,"low":601534.5391003182,"close":602118.3461530798},{"time":1788785880,"open":602118.3461530798,"high":603088.0888035253,"low":601641.3902720909,"close":602212.2129713849},{"time":1788785940,"open":602212.2129713849,"high":603720.128754683,"low":601542.2859761381,"close":602216.8757545103},{"time":1788786000,"open":602511.3015100023,"high":603443.4884391583,"low":601739.648768971,"close":602387.6523523387},{"time":1788786060,"open":602387.6523523387,"high":603095.3377767033,"low":601616.8161610335,"close":602219.1268847698},{"time":1788786120,"open":602219.1268847698,"high":602913.6939528136,"low":601369.7715553149,"close":601853.5295269982},{"time":1788786180,"open":601853.5295269982,"high":602785.0295775585,"low":601342.6984136394,"close":601890.5184596434},{"time":1788786240,"open":601890.5184596434,"high":603299.687078579,"low":601421.1713757452,"close":602162.0422678377},{"time":1788786300,"open":602154.3305966894,"high":603087.6141531775,"low":601194.9097477382,"close":601968.2337130583},{"time":1788786360,"open":601968.2337130583,"high":602958.9514256803,"low":601348.5789811264,"close":601957.8501051527},{"time":1788786420,"open":601957.8501051527,"high":602966.5198214154,"low":601328.744431469,"close":601906.2887703632},{"time":1788786480,"open":601906.2887703632,"high":602754.6047408321,"low":601282.1100829442,"close":601699.4647751993},{"time":1788786540,"open":601699.4647751993,"high":603027.0669872964,"low":601363.1782495632,"close":602080.9898487156},{"time":1788786600,"open":601948.2573051277,"high":603416.2300542396,"low":601445.9393409919,"close":602240.0590780112},{"time":1788786660,"open":602240.0590780112,"high":603438.9302359435,"low":601727.2330031764,"close":602458.062932505},{"time":1788786720,"open":602458.062932505,"high":603022.7602380379,"low":601433.4172511643,"close":602116.4448038533},{"time":1788786780,"open":602116.4448038533,"high":602916.8260567528,"low":601443.2200128837,"close":601998.4370015808},{"time":1788786840,"open":601998.4370015808,"high":603363.2629635971,"low":601539.4206974,"close":602206.9719649887},{"time":1788786900,"open":602326.9566554726,"high":603612.1380276759,"low":601888.565924348,"close":602480.7318510727},{"time":1788786960,"open":602480.7318510727,"high":603256.4309901202,"low":601635.8809256225,"close":602286.0636133952},{"time":1788787020,"open":602286.0636133952,"high":603059.6568842382,"low":601584.3471553355,"close":602204.5822482854},{"time":1788787080,"open":602204.5822482854,"high":603203.4533462288,"low":601588.516186996,"close":602241.5391854543},{"time":1788787140,"open":602241.5391854543,"high":603301.8403991698,"low":601821.643725537,"close":602239.3405823277},{"time":1788787200,"open":602248.2044303643,"high":603409.1083862528,"low":601971.4525348688,"close":602490.6392674799},{"time":1788787260,"open":602490.6392674799,"high":603530.201925965,"low":601969.2942169998,"close":602536.131610229},{"time":1788787320,"open":602536.131610229,"high":603401.5400400207,"low":601971.4145352248,"close":602508.9068832633},{"time":1788787380,"open":602508.9068832633,"high":603537.7702721971,"low":601946.145411153,"close":602479.3360626035},{"time":1788787440,"open":602479.3360626035,"high":603575.6120033571,"low":602018.8357931871,"close":602653.9888520822},{"time":1788787500,"open":602645.7482498555,"high":603446.2669150936,"low":602026.3724000282,"close":602569.0575956589},{"time":1788787560,"open":602569.0575956589,"high":603393.2892158887,"low":602051.7360234231,"close":602535.424174801},{"time":1788787620,"open":602535.424174801,"high":603415.9939441194,"low":601839.8746757727,"close":602207.213646774},{"time":1788787680,"open":602207.213646774,"high":603347.8797594274,"low":601895.1684272396,"close":602461.4847844661},{"time":1788787740,"open":602461.4847844661,"high":603567.3587989907,"low":601904.1164785208,"close":602527.6948923507},{"time":1788787800,"open":602525.5465751274,"high":603497.0928330071,"low":601793.5938878029,"close":602504.6042966965},{"time":1788787860,"open":602504.6042966965,"high":603391.1378123821,"low":601841.7180055389,"close":602459.4386171395},{"time":1788787920,"open":602459.4386171395,"high":603262.4781444803,"low":601338.8594142895,"close":602149.4352322347},{"time":1788787980,"open":602149.4352322347,"high":602581.3387261763,"low":600878.4765179143,"close":601586.8406924531},{"time":1788788040,"open":601586.8406924531,"high":602255.9054485422,"low":600232.6822482802,"close":601093.6952923366},{"time":1788788100,"open":600968.438611495,"high":601767.2079279976,"low":599812.275715401,"close":600562.7524175075},{"time":1788788160,"open":600562.7524175075,"high":601441.8424645704,"low":599581.0979237295,"close":600300.7911228727},{"time":1788788220,"open":600300.7911228727,"high":601555.3420448357,"low":599439.5988246999,"close":600137.5126228735},{"time":1788788280,"open":600137.5126228735,"high":601721.8080958915,"low":599958.4804002623,"close":600602.5117672798},{"time":1788788340,"open":600602.5117672798,"high":601721.8080958915,"low":600268.8611113279,"close":600804.1188796536},{"time":1788788400,"open":600944.7774350739,"high":601839.9762676138,"low":599869.4410224658,"close":600619.2894307558},{"time":1788788460,"open":600619.2894307558,"high":601612.9239626839,"low":599940.2700644267,"close":600562.5397311316},{"time":1788788520,"open":600562.5397311316,"high":601582.6503220266,"low":599940.4730190425,"close":600580.1358714979},{"time":1788788580,"open":600580.1358714979,"high":601506.9662203833,"low":600010.2618814337,"close":600599.6002792468},{"time":1788788640,"open":600599.6002792468,"high":601476.692579726,"low":600054.9737673599,"close":600608.3420678527},{"time":1788788700,"open":600571.6845315703,"high":601485.389733932,"low":599910.0896545254,"close":600504.1192102415},{"time":1788788760,"open":600504.1192102415,"high":601334.030769254,"low":599686.623664631,"close":600358.1803691277},{"time":1788788820,"open":600358.1803691277,"high":601159.9679598743,"low":599591.896483833,"close":600197.2708018062},{"time":1788788880,"open":600197.2708018062,"high":601243.2153904472,"low":599782.2666729613,"close":600365.0224540276},{"time":1788788940,"open":600365.0224540276,"high":601243.2153904472,"low":599766.1160471886,"close":600353.0345231536},{"time":1788789000,"open":600377.7596529692,"high":601184.7263226926,"low":599617.175912491,"close":600208.7585365156},{"time":1788789060,"open":600208.7585365156,"high":601146.8850231192,"low":599697.7464594174,"close":600264.5434466214},{"time":1788789120,"open":600264.5434466214,"high":601313.3867412421,"low":599653.9945742748,"close":600258.3232391512},{"time":1788789180,"open":600258.3232391512,"high":601646.3901774881,"low":599872.6581743504,"close":600538.6804132321},{"time":1788789240,"open":600538.6804132321,"high":601843.1649352699,"low":600185.7970341177,"close":600857.67297443},{"time":1788789300,"open":600731.3721567233,"high":601618.2902684994,"low":600061.6754033241,"close":600696.4641500207},{"time":1788789360,"open":600696.4641500207,"high":601519.9235707233,"low":599919.9984339642,"close":600551.7868695144},{"time":1788789420,"open":600551.7868695144,"high":601421.556872947,"low":599972.1109715856,"close":600532.4415622478},{"time":1788789480,"open":600532.4415622478,"high":601421.556872947,"low":599936.3469932575,"close":600505.3091151282},{"time":1788789540,"open":600505.3091151282,"high":601315.6235061111,"low":599837.212312828,"close":600411.1320241379},{"time":1788789600,"open":600531.1785931442,"high":601556.9418308039,"low":599774.1543661123,"close":600461.4812572247},{"time":1788789660,"open":600461.4812572247,"high":601579.6463766363,"low":600017.2931673,"close":600590.632724261},{"time":1788789720,"open":600590.632724261,"high":601640.1918321896,"low":600074.0144839925,"close":600697.5325398898},{"time":1788789780,"open":600697.5325398898,"high":601640.1918321896,"low":600238.9933398004,"close":600759.7812531834},{"time":1788789840,"open":600759.7812531834,"high":601534.2372849714,"low":599783.4762717584,"close":600482.7566876916},{"time":1788789900,"open":600366.6117170056,"high":601130.3536493793,"low":599293.8221454371,"close":600009.814994622},{"time":1788789960,"open":600009.814994622,"high":600820.1182068082,"low":598509.9933487576,"close":599321.1514812191},{"time":1788790020,"open":599321.1514812191,"high":601207.6363011659,"low":598203.7363100727,"close":599027.3509604168},{"time":1788790080,"open":599027.3509604168,"high":600055.8796775475,"low":598143.7091721769,"close":598789.5892027512},{"time":1788790140,"open":598789.5892027512,"high":599791.0445436452,"low":598075.7636708575,"close":598725.5878308718},{"time":1788790200,"open":598827.1537128568,"high":600411.5915922032,"low":598357.1280653075,"close":599063.5090891223},{"time":1788790260,"open":599063.5090891223,"high":600377.1432754112,"low":598664.2168107769,"close":599350.9641847882},{"time":1788790320,"open":599350.9641847882,"high":600134.9672208448,"low":598532.7326837899,"close":599190.0678594249},{"time":1788790380,"open":599190.0678594249,"high":599907.9271696887,"low":598202.8449464389,"close":598822.0408806675},{"time":1788790440,"open":598822.0408806675,"high":599998.7431901512,"low":598246.1398941326,"close":598987.4519194212},{"time":1788790500,"open":598890.4475145603,"high":600008.0004412344,"low":598343.4411280132,"close":598911.9378474784},{"time":1788790560,"open":598911.9378474784,"high":600143.7118441988,"low":598392.9522598926,"close":599074.8152245764},{"time":1788790620,"open":599074.8152245764,"high":600204.2460529004,"low":598312.4161653816,"close":599160.3654028646},{"time":1788790680,"open":599160.3654028646,"high":599833.4740246028,"low":597969.2144345792,"close":598389.1038902786},{"time":1788790740,"open":598389.1038902786,"high":599644.3046224102,"low":598189.049774625,"close":598711.0339253763},{"time":1788790800,"open":598832.2595114053,"high":599674.8994765836,"low":597980.1278768714,"close":598464.1278206098},{"time":1788790860,"open":598464.1278206098,"high":599531.1016209635,"low":597719.9632780817,"close":598453.5931994322},{"time":1788790920,"open":598453.5931994322,"high":599629.4896274405,"low":597849.6909622913,"close":598555.904990055},{"time":1788790980,"open":598555.904990055,"high":599485.6917718203,"low":597851.3905169967,"close":598526.7077452694},{"time":1788791040,"open":598526.7077452694,"high":599493.2600800109,"low":597827.5201001882,"close":598425.1736691246},{"time":1788791100,"open":598271.3005880946,"high":599399.6432591032,"low":597722.0889677576,"close":598384.6881500371},{"time":1788791160,"open":598384.6881500371,"high":599490.4396049181,"low":597986.9621693784,"close":598551.8757807537},{"time":1788791220,"open":598551.8757807537,"high":599376.9441726495,"low":597616.8263524085,"close":598281.6309752614},{"time":1788791280,"open":598281.6309752614,"high":599354.2450861958,"low":597774.7005871799,"close":598358.3047504962},{"time":1788791340,"open":598358.3047504962,"high":599157.5196702635,"low":597523.5090765208,"close":598163.2671400071},{"time":1788791400,"open":598325.8724870721,"high":599259.8479440135,"low":597478.820490616,"close":598167.2940545582},{"time":1788791460,"open":598167.2940545582,"high":599509.6057709898,"low":597471.156625845,"close":598205.5645662464},{"time":1788791520,"open":598205.5645662464,"high":599623.132055979,"low":597631.7592612226,"close":598312.9321059353},{"time":1788791580,"open":598312.9321059353,"high":599093.3427260293,"low":597475.4458298984,"close":598235.0785976846},{"time":1788791640,"open":598235.0785976846,"high":599471.7636759933,"low":597427.815961487,"close":598128.6674503809},{"time":1788791700,"open":598125.8988552096,"high":599476.5572479164,"low":597739.9210869444,"close":598350.5449367727},{"time":1788791760,"open":598350.5449367727,"high":599340.3263365127,"low":597657.9449812603,"close":598242.399042747},{"time":1788791820,"open":598242.399042747,"high":599605.2197753531,"low":597854.8131679049,"close":598231.3420488702},{"time":1788791880,"open":598231.3420488702,"high":599257.0741128771,"low":597740.6142702913,"close":598238.1332723906},{"time":1788791940,"open":598238.1332723906,"high":599143.548353374,"low":597675.8932369628,"close":598105.3803150319},{"time":1788792000,"open":598104.9006916231,"high":599127.9311416581,"low":597477.60887462,"close":598005.9191945232},{"time":1788792060,"open":598005.9191945232,"high":598840.3327815436,"low":597403.8128609965,"close":598056.434186561},{"time":1788792120,"open":598056.434186561,"high":599135.4995195558,"low":597086.0574749347,"close":597837.342280662},{"time":1788792180,"open":597837.342280662,"high":599317.1405891018,"low":597511.447001697,"close":598077.3875872288},{"time":1788792240,"open":598077.3875872288,"high":599377.6876122839,"low":597580.1229402862,"close":598184.4963822961},{"time":1788792300,"open":598181.8122868097,"high":599155.516188666,"low":597464.279476943,"close":598022.9475446069},{"time":1788792360,"open":598022.9475446069,"high":599405.271538617,"low":597606.5403469267,"close":598188.0821650088},{"time":1788792420,"open":598188.0821650088,"high":599193.3579083555,"low":597492.9766434004,"close":598057.1377272314},{"time":1788792480,"open":598057.1377272314,"high":599276.6096916725,"low":597651.542045847,"close":598142.6235605353},{"time":1788792540,"open":598142.6235605353,"high":599412.839882555,"low":597785.4572345902,"close":598415.02347589},{"time":1788792600,"open":598412.8166095528,"high":599410.629336418,"low":597985.6590880173,"close":598475.4893351715},{"time":1788792660,"open":598475.4893351715,"high":599569.5639729846,"low":598019.2660038088,"close":598493.8905440395},{"time":1788792720,"open":598493.8905440395,"high":600228.0074673314,"low":598063.8544601632,"close":599009.1153248973},{"time":1788792780,"open":599009.1153248973,"high":600455.0569481406,"low":598803.666576671,"close":599339.8898856582},{"time":1788792840,"open":599339.8898856582,"high":600848.6093815432,"low":599179.2303521552,"close":599763.5958482123},{"time":1788792900,"open":599746.5743841804,"high":600596.9459861986,"low":598973.629302695,"close":599559.8643187613},{"time":1788792960,"open":599559.8643187613,"high":600498.5606701309,"low":599094.8017315649,"close":599395.4236627585},{"time":1788793020,"open":599395.4236627585,"high":600438.0158602431,"low":598993.1780167266,"close":599410.8534766258},{"time":1788793080,"open":599410.8534766258,"high":600279.0857342875,"low":598872.8341292157,"close":599322.4552997306},{"time":1788793140,"open":599322.4552997306,"high":600157.9961145117,"low":598817.495860087,"close":599247.8664455509},{"time":1788793200,"open":599242.6099399005,"high":600243.5480435484,"low":598658.267391005,"close":599118.2437696791},{"time":1788793260,"open":599118.2437696791,"high":600130.0275208012,"low":598485.5605000084,"close":598951.3508878369},{"time":1788793320,"open":598951.3508878369,"high":600183.0037647499,"low":598484.0449364103,"close":598989.7924620047},{"time":1788793380,"open":598989.7924620047,"high":599850.0102313579,"low":598313.9455897604,"close":598837.1634387345},{"time":1788793440,"open":598837.1634387345,"high":599713.7856040612,"low":598242.7782956372,"close":598727.0910147437},{"time":1788793500,"open":598726.3076779386,"high":599607.0486270512,"low":598064.3368807732,"close":598570.3934362251},{"time":1788793560,"open":598570.3934362251,"high":599266.4875043787,"low":597630.0177560875,"close":598230.8960971356},{"time":1788793620,"open":598230.8960971356,"high":599402.7119534477,"low":597737.7223737034,"close":598379.192745658},{"time":1788793680,"open":598379.192745658,"high":599198.3752798442,"low":597846.4913382246,"close":598262.5822624555},{"time":1788793740,"open":598262.5822624555,"high":599493.528252827,"low":598004.9113892898,"close":598458.289500545},{"time":1788793800,"open":598458.9895866908,"high":599585.0459556294,"low":598017.0150033203,"close":598494.8408091064},{"time":1788793860,"open":598494.8408091064,"high":599441.2533134014,"low":597933.9722250918,"close":598409.683908334},{"time":1788793920,"open":598409.683908334,"high":599199.0762317543,"low":597834.4287332698,"close":598265.6757613362},{"time":1788793980,"open":598265.6757613362,"high":599267.1885359675,"low":597914.2427499453,"close":598364.6409191093},{"time":1788794040,"open":598364.6409191093,"high":599244.4844345631,"low":597730.123699732,"close":598227.471420349},{"time":1788794100,"open":599069.5691975987,"high":600095.5925020542,"low":598343.2135074835,"close":598941.1026835766},{"time":1788794160,"open":598941.1026835766,"high":599830.3384577313,"low":598360.8257220291,"close":598833.6438596031},{"time":1788794220,"open":598833.6438596031,"high":599845.4958316926,"low":598186.5403256066,"close":598726.6745441263},{"time":1788794280,"open":598726.6745441263,"high":600216.4990882615,"low":596078.6687511776,"close":598215.331893439},{"time":1788794340,"open":598215.331893439,"high":600861.0398871001,"low":598215.331893439,"close":599310.7440205931},{"time":1788794400,"open":599310.3389542948,"high":601027.3647738601,"low":598735.7281846865,"close":599495.6309912743},{"time":1788794460,"open":599495.6309912743,"high":600648.4306809442,"low":598717.4284911576,"close":599414.1929158979},{"time":1788794520,"open":599414.1929158979,"high":600337.7047247532,"low":598758.8724927176,"close":599283.3498746826},{"time":1788794580,"open":599283.3498746826,"high":600299.8113154616,"low":598853.1604672682,"close":599275.4165079552},{"time":1788794640,"open":599275.4165079552,"high":600489.2783619196,"low":598921.3686149943,"close":599428.337382809},{"time":1788794700,"open":599433.9825820723,"high":600540.4060721307,"low":598856.9218340649,"close":599377.3325948713},{"time":1788794760,"open":599377.3325948713,"high":600510.0910592043,"low":598793.7527416244,"close":599357.6160114795},{"time":1788794820,"open":599357.6160114795,"high":600153.889657319,"low":598766.8501072951,"close":599290.7576138861},{"time":1788794880,"open":599290.7576138861,"high":600267.570955793,"low":598631.659389278,"close":599189.5844623467},{"time":1788794940,"open":599189.5844623467,"high":599987.1570862237,"low":598477.4052124622,"close":598911.0444746072},{"time":1788795000,"open":599084.4990782115,"high":600130.5995572871,"low":598207.0808453417,"close":598843.4278635547},{"time":1788795060,"open":598843.4278635547,"high":599804.6187862075,"low":597682.5346976414,"close":598376.6150242444},{"time":1788795120,"open":598376.6150242444,"high":599516.5427559513,"low":597706.982395399,"close":598138.970626165},{"time":1788795180,"open":598138.970626165,"high":599220.8857775304,"low":597330.3466295176,"close":598147.241149751},{"time":1788795240,"open":598147.241149751,"high":599069.2668142376,"low":596920.8767241266,"close":597696.891424123},{"time":1788795300,"open":597474.6849119314,"high":599119.3627646528,"low":596973.4485758804,"close":597650.5390568547},{"time":1788795360,"open":597650.5390568547,"high":599058.7377263635,"low":596895.6519696934,"close":597564.4577130683},{"time":1788795420,"open":597564.4577130683,"high":598573.7374200488,"low":596526.443266256,"close":597387.5716595536},{"time":1788795480,"open":597387.5716595536,"high":598437.3310838977,"low":596363.0199401755,"close":597191.6688805341},{"time":1788795540,"open":597191.6688805341,"high":598505.5342519733,"low":596484.3881286065,"close":597025.1891834845},{"time":1788795600,"open":596918.989028868,"high":598232.3815713392,"low":596030.3345820875,"close":596810.9063192823},{"time":1788795660,"open":596810.9063192823,"high":598465.5027594666,"low":595796.8591468136,"close":596548.8113185634},{"time":1788795720,"open":596548.8113185634,"high":598466.034802362,"low":595721.6462807968,"close":596445.5267149126},{"time":1788795780,"open":596445.5267149126,"high":598353.6100796874,"low":596222.727399429,"close":596772.179392598},{"time":1788795840,"open":596772.179392598,"high":598277.8422619698,"low":596291.5624544979,"close":596729.7953261762},{"time":1788795900,"open":596622.5558926418,"high":597829.4307199769,"low":595896.4991374059,"close":596367.1305308609},{"time":1788795960,"open":596367.1305308609,"high":597814.2798797088,"low":595794.963119563,"close":596371.6164588424},{"time":1788796020,"open":596371.6164588424,"high":598079.419584401,"low":596035.2061260394,"close":596593.5650571021},{"time":1788796080,"open":596593.5650571021,"high":598299.1067682889,"low":596385.4688715175,"close":597028.7217680366},{"time":1788796140,"open":597028.7217680366,"high":598344.5592890932,"low":596743.6796858992,"close":597165.8575343869},{"time":1788796200,"open":597166.3204038686,"high":598488.9561663101,"low":596721.3881955415,"close":597214.0974866879},{"time":1788796260,"open":597214.0974866879,"high":598405.6264802457,"low":596604.8639594764,"close":597151.532211683},{"time":1788796320,"open":597151.532211683,"high":598405.6264802457,"low":596693.3733770914,"close":597128.6233660065},{"time":1788796380,"open":597128.6233660065,"high":598125.3357180292,"low":596703.0711276686,"close":597154.2807186205},{"time":1788796440,"open":597154.2807186205,"high":598042.0060319648,"low":596693.5372696547,"close":597061.2528670361},{"time":1788796500,"open":597020.1223291579,"high":598334.1037141571,"low":596333.6218969212,"close":597037.5591280734},{"time":1788796560,"open":597037.5591280734,"high":597834.160040416,"low":596093.8680916249,"close":596608.9289060909},{"time":1788796620,"open":596608.9289060909,"high":597917.4839860395,"low":596035.3148728791,"close":596554.5567038655},{"time":1788796680,"open":596554.5567038655,"high":598341.6786183047,"low":596402.5334626889,"close":597147.7192609239},{"time":1788796740,"open":597147.7192609239,"high":598250.7797685337,"low":596504.1754500994,"close":596923.1439078115},{"time":1788796800,"open":596892.0193775377,"high":598598.3114721932,"low":596541.3816111308,"close":597213.9755521013},{"time":1788796860,"open":597213.9755521013,"high":598530.1408895737,"low":596932.7769293466,"close":597345.010858438},{"time":1788796920,"open":597345.010858438,"high":598742.227146612,"low":596970.4347451177,"close":597444.0182561647},{"time":1788796980,"open":597444.0182561647,"high":598848.2702751312,"low":597237.0528805004,"close":597618.3372546332},{"time":1788797040,"open":597618.3372546332,"high":598772.5251833318,"low":596886.8690078774,"close":597475.6648218924},{"time":1788797100,"open":597614.6210208174,"high":598760.2575798609,"low":596884.3495141956,"close":597222.444920733},{"time":1788797160,"open":597222.444920733,"high":598601.1558930648,"low":597125.719475133,"close":597434.240531877},{"time":1788797220,"open":597434.240531877,"high":598487.5118310676,"low":596859.7521992716,"close":597105.4345328512},{"time":1788797280,"open":597105.4345328512,"high":598669.3423302631,"low":597105.4345328512,"close":597348.9509604293},{"time":1788797340,"open":597348.9509604293,"high":598851.1728294586,"low":597234.239236127,"close":597600.9983125379},{"time":1788797400,"open":597455.3465528892,"high":598614.3232769221,"low":597196.9667180136,"close":597417.5824079132},{"time":1788797460,"open":597417.5824079132,"high":598455.2603675724,"low":597264.1718391787,"close":597392.7846953645},{"time":1788797520,"open":597392.7846953645,"high":598553.7278828841,"low":597265.6223933377,"close":597487.5485350405},{"time":1788797580,"open":597487.5485350405,"high":598568.8767313936,"low":597383.6786167684,"close":597585.5998525384},{"time":1788797640,"open":597585.5998525384,"high":598568.8767313936,"low":597411.4044722273,"close":597697.2297656137},{"time":1788797700,"open":597809.5538069465,"high":598529.84762557,"low":597305.3545204275,"close":597550.6842944224},{"time":1788797760,"open":597550.6842944224,"high":598385.9065192491,"low":596935.9650277352,"close":597239.0586744862},{"time":1788797820,"open":597239.0586744862,"high":598507.1200824667,"low":597085.8147047372,"close":597277.4374810114},{"time":1788797880,"open":597277.4374810114,"high":598567.7268640755,"low":597167.6748798726,"close":597594.0125813739},{"time":1788797940,"open":597594.0125813739,"high":598575.3027117767,"low":597342.9358991631,"close":597545.1651179935},{"time":1788798000,"open":597541.9637285352,"high":598534.2167677202,"low":597307.6935961295,"close":597478.6971162065},{"time":1788798060,"open":597478.6971162065,"high":598443.3070823645,"low":597179.4137879637,"close":597382.2140764715},{"time":1788798120,"open":597382.2140764715,"high":598337.2457827828,"low":596972.4300085655,"close":597201.4005861428},{"time":1788798180,"open":597201.4005861428,"high":598541.7925748331,"low":597023.8281036064,"close":597329.4757654447},{"time":1788798240,"open":597329.4757654447,"high":598231.1844832012,"low":596921.2953194432,"close":597145.327579537},{"time":1788798300,"open":597006.2883786255,"high":598008.5779767823,"low":596708.5300241504,"close":596898.8600166535},{"time":1788798360,"open":596898.8600166535,"high":598266.0954443425,"low":596668.8054815849,"close":596953.7565522573},{"time":1788798420,"open":596953.7565522573,"high":597985.8558472918,"low":596607.9824002952,"close":596789.7855325986},{"time":1788798480,"open":596789.7855325986,"high":598228.2252285248,"low":596667.1523950746,"close":596972.5898372631},{"time":1788798540,"open":596972.5898372631,"high":598107.0405379082,"low":596700.0581208278,"close":596916.2561472474},{"time":1788798600,"open":596980.8664719552,"high":598255.103246109,"low":596867.1479026579,"close":597086.6226926318},{"time":1788798660,"open":597086.6226926318,"high":598239.9535201503,"low":596933.8131622336,"close":597131.4244280463},{"time":1788798720,"open":597131.4244280463,"high":598997.4398180854,"low":597131.4244280463,"close":597715.38307477},{"time":1788798780,"open":597715.38307477,"high":598724.7447508287,"low":597413.8972692334,"close":597636.9907831479},{"time":1788798840,"open":597636.9907831479,"high":599012.5895440441,"low":597404.7038651783,"close":597758.9953826403},{"time":1788798900,"open":597761.2215593366,"high":599350.5305523669,"low":597557.5204830976,"close":597891.7519076813},{"time":1788798960,"open":597891.7519076813,"high":599052.6948453297,"low":597803.5376350036,"close":598039.8163148859},{"time":1788799020,"open":598039.8163148859,"high":599598.0870109873,"low":597954.758737721,"close":598325.0314555619},{"time":1788799080,"open":598325.0314555619,"high":599476.8887519523,"low":598146.7308641529,"close":598366.8134153093},{"time":1788799140,"open":598366.8134153093,"high":599590.5121197976,"low":598272.0787903583,"close":598473.630863444},{"time":1788799200,"open":598466.1130945049,"high":599287.5632756264,"low":598195.3309371236,"close":598378.6145637773},{"time":1788799260,"open":598378.6145637773,"high":599545.1063408897,"low":598200.6408753727,"close":598436.0736561898},{"time":1788799320,"open":598436.0736561898,"high":599507.232360704,"low":597706.8489470549,"close":598476.8158096025},{"time":1788799380,"open":598476.8158096025,"high":599454.2087884438,"low":598222.6706335081,"close":598468.21338296},{"time":1788799440,"open":598468.21338296,"high":599242.1144994035,"low":598129.4190179186,"close":598369.7824392534},{"time":1788799500,"open":598516.4986459119,"high":599646.6508090323,"low":598283.2594994006,"close":598530.6715341521},{"time":1788799560,"open":598530.6715341521,"high":599434.5045159126,"low":598236.3757968281,"close":598452.0201986985},{"time":1788799620,"open":598452.0201986985,"high":599260.2414894216,"low":598164.4112172091,"close":598322.0039177755},{"time":1788799680,"open":598322.0039177755,"high":599282.9714493987,"low":598092.8422730842,"close":598288.5706295846},{"time":1788799740,"open":598288.5706295846,"high":599116.2850762333,"low":598217.7189942263,"close":598327.5657450289},{"time":1788799800,"open":598139.7415530689,"high":599231.184289113,"low":597938.3957421221,"close":598105.2671026912},{"time":1788799860,"open":598105.2671026912,"high":599223.6100142149,"low":597917.5017929787,"close":598100.6052199056},{"time":1788799920,"open":598100.6052199056,"high":599261.4813887054,"low":598100.6052199056,"close":598318.5709328613},{"time":1788799980,"open":598318.5709328613,"high":599314.5013129922,"low":598148.5622792466,"close":598343.5309319331},{"time":1788800040,"open":598343.5309319331,"high":599390.2440619733,"low":598125.4478593632,"close":598266.2964390789},{"time":1788800100,"open":598317.9737833339,"high":599335.9694829998,"low":598139.2474505769,"close":598336.7753377876},{"time":1788800160,"open":598336.7753377876,"high":599237.4954040159,"low":598114.7931930068,"close":598277.6445628598},{"time":1788800220,"open":598277.6445628598,"high":599366.2691996101,"low":598090.3011167614,"close":598359.498488838},{"time":1788800280,"open":598359.498488838,"high":599457.1683494414,"low":597993.4209910608,"close":598284.7739193973},{"time":1788800340,"open":598284.7739193973,"high":599426.868632831,"low":598053.0850679924,"close":598367.5118219752},{"time":1788800400,"open":598420.7357550581,"high":599510.4892059115,"low":598362.1698475729,"close":598499.3089349216},{"time":1788800460,"open":598499.3089349216,"high":599427.1575736628,"low":598247.6276907551,"close":598491.3462574072},{"time":1788800520,"open":598491.3462574072,"high":599404.4307648677,"low":598275.0908642476,"close":598462.733604763},{"time":1788800580,"open":598462.733604763,"high":599616.5476469554,"low":598331.5977044347,"close":598490.8375815881},{"time":1788800640,"open":598490.8375815881,"high":599396.855161936,"low":598357.8262197973,"close":598510.2247706086},{"time":1788800700,"open":598502.5511520333,"high":599851.2760297029,"low":598370.4992805275,"close":598666.6521228927},{"time":1788800760,"open":598666.6521228927,"high":599866.4270413097,"low":598394.4105502105,"close":598763.677105388},{"time":1788800820,"open":598763.677105388,"high":599919.4555819334,"low":598599.164158468,"close":598899.0990786909},{"time":1788800880,"open":598899.0990786909,"high":600086.1167096079,"low":598728.7224810227,"close":598886.9565185381},{"time":1788800940,"open":598886.9565185381,"high":600002.7861457706,"low":598765.3134469442,"close":599008.5786050708},{"time":1788801000,"open":599041.7413167079,"high":600187.522403459,"low":598836.9869077412,"close":599070.0864013974},{"time":1788801060,"open":599070.0864013974,"high":600696.9614316722,"low":599015.2723029292,"close":599162.9359076131},{"time":1788801120,"open":599162.9359076131,"high":600179.9464782553,"low":599011.966089619,"close":599208.9220941667},{"time":1788801180,"open":599208.9220941667,"high":600331.464982327,"low":599011.966089619,"close":599277.8755068597},{"time":1788801240,"open":599277.8755068597,"high":600664.8056912846,"low":599277.8755068597,"close":599495.0465650308},{"time":1788801300,"open":599393.6046862276,"high":600267.7547876418,"low":599000.6537225416,"close":599259.5215260875},{"time":1788801360,"open":599259.5215260875,"high":600320.7772904938,"low":599080.69359282,"close":599283.7858655739},{"time":1788801420,"open":599283.7858655739,"high":600282.904074171,"low":599160.2927298666,"close":599349.1449768664},{"time":1788801480,"open":599349.1449768664,"high":600320.7772904938,"low":599224.5285813758,"close":599364.6085311746},{"time":1788801540,"open":599364.6085311746,"high":600245.0308578481,"low":599145.3805591365,"close":599296.7194148906},{"time":1788801600,"open":599461.956375253,"high":600524.1802608155,"low":599411.3557901578,"close":599584.4627582225},{"time":1788801660,"open":599584.4627582225,"high":600645.4079685102,"low":599086.7499323438,"close":599445.8458200081},{"time":1788801720,"open":599445.8458200081,"high":600455.9896752372,"low":599132.9125961335,"close":599377.7959982335},{"time":1788801780,"open":599377.7959982335,"high":600387.799089659,"low":599178.4150949195,"close":599424.4194900624},{"time":1788801840,"open":599424.4194900624,"high":600205.957528117,"low":599038.5747513609,"close":599237.7926452084},{"time":1788801900,"open":599169.8958677695,"high":600274.3167709871,"low":598914.3443318893,"close":599144.3242601164},{"time":1788801960,"open":599144.3242601164,"high":600122.7993060357,"low":598971.5171214473,"close":599129.5818867089},{"time":1788802020,"open":599129.5818867089,"high":600145.5269257785,"low":598967.1882206406,"close":599193.1169339126},{"time":1788802080,"open":599193.1169339126,"high":600418.2583626909,"low":599013.0162391292,"close":599354.9684365682},{"time":1788802140,"open":599354.9684365682,"high":600440.9859824335,"low":599115.3990877321,"close":599367.5266625294},{"time":1788802200,"open":599383.7344184306,"high":600199.6361104705,"low":599153.3879521248,"close":599318.1063037425},{"time":1788802260,"open":599318.1063037425,"high":600108.7231731502,"low":599153.9872788651,"close":599314.1614044709},{"time":1788802320,"open":599314.1614044709,"high":600161.7557199204,"low":599064.4127561748,"close":599264.2184359157},{"time":1788802380,"open":599264.2184359157,"high":600207.2121885805,"low":599022.1471759751,"close":599255.4981311435},{"time":1788802440,"open":599255.4981311435,"high":600002.6580796099,"low":598867.5793033701,"close":599081.558936267},{"time":1788802500,"open":598864.3482383657,"high":599716.9534351137,"low":598710.5271138457,"close":598836.0652934444},{"time":1788802560,"open":598836.0652934444,"high":600027.4600155405,"low":598551.585064116,"close":598849.5019423336},{"time":1788802620,"open":598849.5019423336,"high":599982.0200281609,"low":598849.5019423336,"close":599052.4132161385},{"time":1788802680,"open":599052.4132161385,"high":600239.5132899783,"low":598909.9165599758,"close":599133.7047983191},{"time":1788802740,"open":599133.7047983191,"high":600254.6599524381,"low":598950.9789188757,"close":599227.7755968403},{"time":1788802800,"open":599304.4811325229,"high":600399.66564287,"low":599031.9090530911,"close":599273.9136147961},{"time":1788802860,"open":599273.9136147961,"high":600445.1114469001,"low":599183.9347934928,"close":599355.6709615814},{"time":1788802920,"open":599355.6709615814,"high":600528.4287542886,"low":599179.0127170366,"close":599478.6126901469},{"time":1788802980,"open":599478.6126901469,"high":600460.2600482435,"low":599204.2264331852,"close":599463.4030824216},{"time":1788803040,"open":599463.4030824216,"high":600323.9226361532,"low":599251.8771398211,"close":599338.3833182885},{"time":1788803100,"open":599275.1827674133,"high":600396.9411948712,"low":599167.7071237456,"close":599366.7851688919},{"time":1788803160,"open":599366.7851688919,"high":600351.5001831253,"low":599226.2438873142,"close":599431.1291446749},{"time":1788803220,"open":599431.1291446749,"high":600480.2497164054,"low":599236.9024605235,"close":599435.3464405085},{"time":1788803280,"open":599435.3464405085,"high":600245.4711557181,"low":599150.2546388231,"close":599350.3462798273},{"time":1788803340,"open":599350.3462798273,"high":600457.5292105324,"low":599147.0907663985,"close":599339.7946620602},{"time":1788803400,"open":599503.744039763,"high":600811.1736866983,"low":599503.744039763,"close":599770.236678476},{"time":1788803460,"open":599770.236678476,"high":601000.5630289188,"low":599551.2624249299,"close":599880.0915551217},{"time":1788803520,"open":599880.0915551217,"high":600955.1095867859,"low":599631.6568633489,"close":599919.8564434721},{"time":1788803580,"open":599919.8564434721,"high":600803.5981130095,"low":599631.8615561769,"close":599782.0779596849},{"time":1788803640,"open":599782.0779596849,"high":600856.6271288312,"low":599513.8477223216,"close":599847.2568768782},{"time":1788803700,"open":599843.7175044678,"high":600625.8159309915,"low":599449.8927116181,"close":599616.0619447031},{"time":1788803760,"open":599616.0619447031,"high":600656.1180469495,"low":599568.0642091191,"close":599711.0122610095},{"time":1788803820,"open":599711.0122610095,"high":600580.3627570546,"low":599519.0839322464,"close":599629.1179273145},{"time":1788803880,"open":599629.1179273145,"high":600792.4775687602,"low":599446.4014605317,"close":599600.6277898651},{"time":1788803940,"open":599600.6277898651,"high":600701.5712208863,"low":599600.6277898651,"close":599720.8432823508},{"time":1788804000,"open":599801.0161315693,"high":601084.936845902,"low":599675.804345926,"close":600011.5477185601},{"time":1788804060,"open":600011.5477185601,"high":600903.0998447763,"low":599789.6953213,"close":599958.1211163951},{"time":1788804120,"open":599958.1211163951,"high":600743.9924687914,"low":599560.9097597372,"close":599836.9456512701},{"time":1788804180,"open":599836.9456512701,"high":600630.3443430879,"low":599527.099396568,"close":599701.8427057342},{"time":1788804240,"open":599701.8427057342,"high":600653.0739682287,"low":591696.2697673389,"close":599471.5070382901},{"time":1788804300,"open":599383.6447610838,"high":600557.4630819666,"low":599383.6447610838,"close":599604.3643287048},{"time":1788804360,"open":599604.3643287048,"high":600754.4242944258,"low":599370.0139206498,"close":599667.06737728},{"time":1788804420,"open":599667.06737728,"high":600981.6872318788,"low":599479.2830133579,"close":599737.3724314881},{"time":1788804480,"open":599737.3724314881,"high":600663.5191194447,"low":599266.9994910972,"close":599577.6717553289},{"time":1788804540,"open":599577.6717553289,"high":600686.2454131899,"low":599305.3741836299,"close":599528.003430588},{"time":1788804600,"open":599518.8979210467,"high":600677.1223125046,"low":599360.5288969704,"close":599626.1593471443},{"time":1788804660,"open":599626.1593471443,"high":600722.5742096705,"low":599430.5738375378,"close":599694.4459531144},{"time":1788804720,"open":599694.4459531144,"high":600798.3273716137,"low":599629.9173683791,"close":599860.9292897055},{"time":1788804780,"open":599860.9292897055,"high":600798.3273716137,"low":599348.4403552262,"close":599708.2062361398},{"time":1788804840,"open":599708.2062361398,"high":600555.9172533954,"low":599434.1376922239,"close":599650.2019793354},{"time":1788804900,"open":599664.221302405,"high":600668.4391642208,"low":599534.5214032633,"close":599603.18021281},{"time":1788804960,"open":599603.18021281,"high":600645.7126843241,"low":599548.8715539839,"close":599723.106830194},{"time":1788805020,"open":599723.106830194,"high":600630.5616977263,"low":599432.8784908684,"close":599715.7334787349},{"time":1788805080,"open":599715.7334787349,"high":600592.6842312317,"low":599452.6836794278,"close":599678.7664387696},{"time":1788805140,"open":599678.7664387696,"high":600812.3735369002,"low":599459.3315839205,"close":599794.2167291025},{"time":1788805200,"open":599788.5860970862,"high":600670.3757475315,"low":599595.2480319274,"close":599841.2506499618},{"time":1788805260,"open":599841.2506499618,"high":600670.3757475315,"low":599607.899524776,"close":599762.1740367062},{"time":1788805320,"open":599762.1740367062,"high":600670.3757475315,"low":599378.3114375916,"close":599699.3843424765},{"time":1788805380,"open":599699.3843424765,"high":600397.6605489376,"low":599121.2447137751,"close":599514.9748696077},{"time":1788805440,"open":599514.9748696077,"high":600276.453794007,"low":599174.8918392751,"close":599446.6096624894},{"time":1788805500,"open":599444.7925459438,"high":600600.3763283787,"low":599252.4761043773,"close":599533.5942176343},{"time":1788805560,"open":599533.5942176343,"high":600479.1699408649,"low":599293.374587047,"close":599493.8475826656},{"time":1788805620,"open":599493.8475826656,"high":600388.2651502296,"low":599113.7620837823,"close":599399.7896144412},{"time":1788805680,"open":599399.7896144412,"high":600259.4833634963,"low":599149.9479725179,"close":599378.5910596286},{"time":1788805740,"open":599378.5910596286,"high":600267.0587627158,"low":599192.135176129,"close":599389.1484950607},{"time":1788805800,"open":599400.8578687985,"high":600293.9363812978,"low":599107.3363767172,"close":599423.0551119304},{"time":1788805860,"open":599423.0551119304,"high":600218.1809092086,"low":599133.8590686792,"close":599319.9931063369},{"time":1788805920,"open":599319.9931063369,"high":600218.1809092086,"low":598982.0328945997,"close":599228.6042869487},{"time":1788805980,"open":599228.6042869487,"high":600021.2166817769,"low":598909.9351768353,"close":599161.8431443917},{"time":1788806040,"open":599161.8431443917,"high":600157.5765315373,"low":598832.6557420706,"close":598938.2891317277},{"time":1788806100,"open":598937.581508556,"high":600384.1336155839,"low":598937.581508556,"close":599240.2554810911},{"time":1788806160,"open":599240.2554810911,"high":600406.86023036,"low":599103.8377927742,"close":599342.299047653},{"time":1788806220,"open":599342.299047653,"high":600202.3206973755,"low":598994.84706522,"close":599226.0164432882},{"time":1788806280,"open":599226.0164432882,"high":600043.234393943,"low":598951.2399521053,"close":599152.3822401306},{"time":1788806340,"open":599152.3822401306,"high":600081.1120852365,"low":598909.4984598188,"close":599172.5500832433},{"time":1788806400,"open":599181.3092492337,"high":600052.0062882676,"low":598995.5434750691,"close":599208.1729607543},{"time":1788806460,"open":599208.1729607543,"high":600067.157586275,"low":598982.4779287364,"close":599242.4704276187},{"time":1788806520,"open":599242.4704276187,"high":600491.3939304844,"low":599044.790616298,"close":599349.8543310438},{"time":1788806580,"open":599349.8543310438,"high":600392.9104934358,"low":599054.9958658596,"close":599385.2951307655},{"time":1788806640,"open":599385.2951307655,"high":600514.1208774957,"low":599146.3356883298,"close":599473.5048393726},{"time":1788806700,"open":599475.7146692079,"high":600402.6993893916,"low":599292.769968299,"close":599563.0133960592},{"time":1788806760,"open":599563.0133960592,"high":600372.3966816727,"low":599254.4396719137,"close":599523.3702265585},{"time":1788806820,"open":599523.3702265585,"high":600410.2750663214,"low":599202.4458837954,"close":599531.97311679},{"time":1788806880,"open":599531.97311679,"high":600599.6669895648,"low":599215.8895094474,"close":599564.6368951655},{"time":1788806940,"open":599564.6368951655,"high":600970.8751591219,"low":599308.2954820798,"close":599816.9720880816},{"time":1788807000,"open":599812.6132673654,"high":600958.9323312088,"low":599679.2848075482,"close":599982.4037135993},{"time":1788807060,"open":599982.4037135993,"high":600928.6298436972,"low":599566.1270149371,"close":599815.3859199779},{"time":1788807120,"open":599815.3859199779,"high":601436.6427817005,"low":599769.8560141828,"close":600028.8039013061},{"time":1788807180,"open":600028.8039013061,"high":600989.2348187205,"low":599708.0052294336,"close":600042.2120750544},{"time":1788807240,"open":600042.2120750544,"high":600883.1761124297,"low":599862.2426657424,"close":600037.8200607196},{"time":1788807300,"open":600034.9128797203,"high":600880.2648356835,"low":599830.9302403803,"close":600101.8026672942},{"time":1788807360,"open":600101.8026672942,"high":600827.2357394651,"low":599428.9967772112,"close":599975.2705354713},{"time":1788807420,"open":599975.2705354713,"high":600652.9972804618,"low":599363.4547317139,"close":599636.2895713382},{"time":1788807480,"open":599636.2895713382,"high":600880.2648356835,"low":599518.8420980555,"close":599902.9687192042},{"time":1788807540,"open":599902.9687192042,"high":600743.9043025505,"low":599582.18960816,"close":599801.4762465007},{"time":1788807600,"open":599787.0466950649,"high":600721.8766759962,"low":599580.7456052275,"close":599870.72084731},{"time":1788807660,"open":599870.72084731,"high":600570.3686174643,"low":599495.7938618655,"close":599806.916342111},{"time":1788807720,"open":599806.916342111,"high":600668.84885551,"low":599468.9207149053,"close":599692.9340569673},{"time":1788807780,"open":599692.9340569673,"high":600494.6145881984,"low":598852.1914796835,"close":599516.8026510066},{"time":1788807840,"open":599516.8026510066,"high":600729.4520789228,"low":599369.4876004753,"close":599647.136001824},{"time":1788807900,"open":599651.0227748965,"high":600680.3177031159,"low":599472.6503818788,"close":599728.3191022214},{"time":1788807960,"open":599728.3191022214,"high":600650.0158950015,"low":599529.8121486225,"close":599752.8035810709},{"time":1788808020,"open":599752.8035810709,"high":600581.8368267443,"low":599465.634019316,"close":599749.8049829968},{"time":1788808080,"open":599749.8049829968,"high":600574.2613747156,"low":599417.1233035935,"close":599641.3822470983},{"time":1788808140,"open":599641.3822470983,"high":600536.3841145727,"low":599290.5362954694,"close":599565.8111282854},{"time":1788808200,"open":599276.3835629023,"high":600337.3495675443,"low":599048.8484754154,"close":599330.992576815},{"time":1788808260,"open":599330.992576815,"high":600132.9110987311,"low":599094.1061277607,"close":599299.2212244736},{"time":1788808320,"open":599299.2212244736,"high":600117.7675084487,"low":599146.3657166371,"close":599298.5734107805},{"time":1788808380,"open":599298.5734107805,"high":600163.198279296,"low":599106.0063584355,"close":599301.3418778607},{"time":1788808440,"open":599301.3418778607,"high":600140.4828938723,"low":599159.1050589408,"close":599335.4098169946},{"time":1788808500,"open":599413.1188617472,"high":600225.8691002367,"low":599238.6559679523,"close":599442.7801503406},{"time":1788808560,"open":599442.7801503406,"high":600437.9068531644,"low":599296.168957255,"close":599489.5414083505},{"time":1788808620,"open":599489.5414083505,"high":600392.4701918227,"low":599237.5591774083,"close":599465.9906650215},{"time":1788808680,"open":599465.9906650215,"high":600392.4701918227,"low":599330.6350517012,"close":599541.3931115563},{"time":1788808740,"open":599541.3931115563,"high":600400.042968713,"low":599308.4244642032,"close":599503.1355954674},{"time":1788808800,"open":599710.1734221851,"high":600622.5413258055,"low":599495.9014045136,"close":599700.8066936734},{"time":1788808860,"open":599700.8066936734,"high":600819.5015214827,"low":599533.9674176974,"close":599777.5801966761},{"time":1788808920,"open":599777.5801966761,"high":600993.7355407358,"low":599727.8687001613,"close":600009.7533286945},{"time":1788808980,"open":600009.7533286945,"high":600963.43397217,"low":599862.6463649055,"close":600121.1449944762},{"time":1788809040,"open":600121.1449944762,"high":601190.6957364131,"low":599884.8304513487,"close":600129.0632842829},{"time":1788809100,"open":600124.8639984749,"high":601080.4342741619,"low":599840.7782435893,"close":600133.0645684183},{"time":1788809160,"open":600133.0645684183,"high":600906.2014740774,"low":599847.9046895249,"close":600021.751011571},{"time":1788809220,"open":600021.751011571,"high":601080.4342741619,"low":599872.1720818888,"close":600090.428620262},{"time":1788809280,"open":600090.428620262,"high":601019.8315610891,"low":599869.3362381896,"close":600104.8931995332},{"time":1788809340,"open":600104.8931995332,"high":601019.8315610891,"low":599831.0699761676,"close":600089.3747062251},{"time":1788809400,"open":599775.0411632865,"high":600886.7235404941,"low":599649.2854551346,"close":599859.8941935971},{"time":1788809460,"open":599859.8941935971,"high":600977.5799935324,"low":599662.1166821357,"close":599898.2294784276},{"time":1788809520,"open":599898.2294784276,"high":601916.4300082625,"low":599759.3393079379,"close":600474.8970750772},{"time":1788809580,"open":600474.8970750772,"high":601530.2900828493,"low":600225.0490779136,"close":600471.8191665199},{"time":1788809640,"open":600471.8191665199,"high":602200.9394938329,"low":600267.0844736829,"close":600606.8289714928},{"time":1788809700,"open":600956.337929336,"high":602509.1259236436,"low":600796.4248435192,"close":601260.6461370005},{"time":1788809760,"open":601260.6461370005,"high":602425.7923759054,"low":601042.4451042551,"close":601374.7525552398},{"time":1788809820,"open":601374.7525552398,"high":602274.2768345635,"low":600983.022549833,"close":601285.666437803},{"time":1788809880,"open":601285.666437803,"high":602084.8824078859,"low":600988.1555526165,"close":601213.7515811244},{"time":1788809940,"open":601213.7515811244,"high":602175.7917326911,"low":600968.8362632497,"close":601176.0417370732},{"time":1788810000,"open":600739.1272189976,"high":601458.0505938112,"low":600480.2038444921,"close":600635.4258596175},{"time":1788810060,"open":600635.4258596175,"high":601533.7533062837,"low":600277.6846394398,"close":600572.2882569165},{"time":1788810120,"open":600572.2882569165,"high":601458.0505938112,"low":600339.009069934,"close":600516.6280458595},{"time":1788810180,"open":600516.6280458595,"high":601382.3478813388,"low":600391.2871456709,"close":600571.3719254063},{"time":1788810240,"open":600571.3719254063,"high":601382.3478813388,"low":600406.1764644893,"close":600543.498720163},{"time":1788810300,"open":600398.4846058874,"high":601358.226300818,"low":600225.8214098121,"close":600421.285615614},{"time":1788810360,"open":600421.285615614,"high":601502.0267224314,"low":600151.9017258761,"close":600464.2536216427},{"time":1788810420,"open":600464.2536216427,"high":601237.1312089331,"low":600225.4396074163,"close":600385.9165978755},{"time":1788810480,"open":600385.9165978755,"high":601237.1312089331,"low":600224.9916155005,"close":600381.0377854448},{"time":1788810540,"open":600381.0377854448,"high":601509.5951656743,"low":600168.666718545,"close":600439.061357012},{"time":1788810600,"open":600498.9412481972,"high":601645.2737980128,"low":600419.9018820471,"close":600647.0831448798},{"time":1788810660,"open":600647.0831448798,"high":601599.8586098942,"low":600442.9887074657,"close":600657.7931422498},{"time":1788810720,"open":600657.7931422498,"high":601660.4121940522,"low":600481.6276448349,"close":600684.2822924046},{"time":1788810780,"open":600684.2822924046,"high":601675.5505900917,"low":600492.8172281716,"close":600692.0570046417},{"time":1788810840,"open":600692.0570046417,"high":601660.4121940522,"low":600402.1207080608,"close":600628.547359273},{"time":1788810900,"open":600641.4005490675,"high":601423.4985853948,"low":600330.5178393645,"close":600664.6118704468},{"time":1788810960,"open":600664.6118704468,"high":601453.776025384,"low":600356.0957397831,"close":600512.4811660951},{"time":1788811020,"open":600512.4811660951,"high":601476.484105376,"low":600397.834337432,"close":600580.8156039913},{"time":1788811080,"open":600580.8156039913,"high":601347.8049854218,"low":600305.6825671995,"close":600482.5283847641},{"time":1788811140,"open":600482.5283847641,"high":601620.3019453246,"low":600307.4208122224,"close":600552.4678359431},{"time":1788811200,"open":600441.0553667682,"high":601629.7786672481,"low":600323.3019054913,"close":600547.74078013},{"time":1788811260,"open":600547.74078013,"high":601425.443861859,"low":600270.6446264543,"close":600533.7258063136},{"time":1788811320,"open":600533.7258063136,"high":601304.3565697765,"low":600223.4308344248,"close":600431.0718601396},{"time":1788811380,"open":600431.0718601396,"high":601319.4924812869,"low":600113.7916286075,"close":600360.479901824},{"time":1788811440,"open":600360.479901824,"high":601198.4051892045,"low":600050.4909707311,"close":600282.0553904001},{"time":1788811500,"open":600804.8628284152,"high":601472.0506597656,"low":600173.968665932,"close":600518.5079372965},{"time":1788811560,"open":600518.5079372965,"high":601267.5378917753,"low":600077.4165649955,"close":600292.4484899077},{"time":1788811620,"open":600292.4484899077,"high":600934.2578254205,"low":599892.150845279,"close":600081.8919108115},{"time":1788811680,"open":600081.8919108115,"high":601267.5378917753,"low":599773.0848552241,"close":600101.0193165248},{"time":1788811740,"open":600101.0193165248,"high":601146.3451403736,"low":600000.7706577488,"close":600237.509354622},{"time":1788811800,"open":600302.9649764919,"high":601105.844648876,"low":599931.8082137955,"close":600118.0236163905},{"time":1788811860,"open":600118.0236163905,"high":601075.5431570222,"low":600079.8881250323,"close":600231.9742840033},{"time":1788811920,"open":600231.9742840033,"high":600969.4879355341,"low":599793.947476579,"close":600085.032415407},{"time":1788811980,"open":600085.032415407,"high":601052.8170381319,"low":599920.9679971138,"close":600082.719792623},{"time":1788812040,"open":600082.719792623,"high":601098.2692759125,"low":599847.3121569238,"close":600001.7760013104},{"time":1788812100,"open":599749.0372094966,"high":600746.6302423057,"low":599617.5351745797,"close":599842.8265400004},{"time":1788812160,"open":599842.8265400004,"high":600776.9189702598,"low":599613.3487006483,"close":599798.1468218708},{"time":1788812220,"open":599798.1468218708,"high":600776.9189702598,"low":599746.5391746609,"close":599872.2960086343},{"time":1788812280,"open":599872.2960086343,"high":600867.7851541223,"low":599776.5029797794,"close":599904.8203943716},{"time":1788812340,"open":599904.8203943716,"high":600928.3626100306,"low":599904.8203943716,"close":600044.827459915},{"time":1788812400,"open":600332.5688154738,"high":601125.6178927327,"low":599986.7376635533,"close":600181.6212253134},{"time":1788812460,"open":600181.6212253134,"high":601065.0113879293,"low":599911.4274862808,"close":600087.8830004834},{"time":1788812520,"open":600087.8830004834,"high":600822.5853687157,"low":599684.6674936801,"close":599929.0481314006},{"time":1788812580,"open":599929.0481314006,"high":600678.6449198076,"low":599609.0638448952,"close":599747.8903825515},{"time":1788812640,"open":599747.8903825515,"high":600913.4951259207,"low":599625.9602151746,"close":599872.0042787294},{"time":1788812700,"open":599596.0659402248,"high":600561.3544238436,"low":599475.962316068,"close":599675.0248219293},{"time":1788812760,"open":599675.0248219293,"high":600485.631141228,"low":599496.146737237,"close":599515.0556577336},{"time":1788812820,"open":599515.0556577336,"high":600599.2160651513,"low":599509.7936522461,"close":599616.8080264364},{"time":1788812880,"open":599616.8080264364,"high":600561.3544238436,"low":599582.9484103975,"close":599691.8696299774},{"time":1788812940,"open":599691.8696299774,"high":600538.6374390589,"low":599591.319576297,"close":599690.2665185195},{"time":1788813000,"open":599816.6266449975,"high":600839.3765727516,"low":599725.937484378,"close":599836.7166248497},{"time":1788813060,"open":599836.7166248497,"high":600771.2112583793,"low":599744.8878003242,"close":599886.1103151026},{"time":1788813120,"open":599886.1103151026,"high":600983.2811253152,"low":599707.4667735859,"close":599881.9269896098},{"time":1788813180,"open":599881.9269896098,"high":600831.8026489324,"low":599871.1403750214,"close":599967.8745347017},{"time":1788813240,"open":599967.8745347017,"high":600831.8026489324,"low":599776.6299414787,"close":600011.0827847},{"time":1788813300,"open":600124.9207618103,"high":600960.9470599007,"low":599897.7559778744,"close":600065.3946531938},{"time":1788813360,"open":600065.3946531938,"high":600960.9470599007,"low":599813.7012682516,"close":600045.148817295},{"time":1788813420,"open":600045.148817295,"high":600870.0427303861,"low":599805.9993476691,"close":599973.1387866315},{"time":1788813480,"open":599973.1387866315,"high":600801.8644832502,"low":599854.2232267166,"close":599950.5367972698},{"time":1788813540,"open":599950.5367972698,"high":600093.6440027239,"low":599751.4307406244,"close":599927.5745402394},{"time":1788813600,"open":599891.628540075,"high":600055.4155800676,"low":599793.259451911,"close":599935.7358785103},{"time":1788813660,"open":599935.7358785103,"high":600955.2387705074,"low":599749.4042867868,"close":599948.4492107689},{"time":1788813720,"open":599948.4492107689,"high":600864.3398877288,"low":599688.0275067365,"close":599947.7920442901},{"time":1788813780,"open":599947.7920442901,"high":600811.3155394412,"low":599669.8336655835,"close":599876.9868628093},{"time":1788813840,"open":599876.9868628093,"high":600659.8174014768,"low":599455.3378432763,"close":599669.4438867586},{"time":1788813900,"open":599665.7180862486,"high":600678.8100271904,"low":599319.1226868724,"close":599665.2931457759},{"time":1788813960,"open":599665.2931457759,"high":600784.8580648754,"low":599369.3045333041,"close":599732.1662612752},{"time":1788814020,"open":599732.1662612752,"high":600610.6362886786,"low":599579.4855627941,"close":599768.9144235573},{"time":1788814080,"open":599768.9144235573,"high":600996.9541402453,"low":599543.1842652023,"close":599851.8053783752},{"time":1788814140,"open":599851.8053783752,"high":600989.3792804107,"low":599652.7233852764,"close":599937.8937968863},{"time":1788814200,"open":599834.411708566,"high":600840.2745038874,"low":599758.8180656581,"close":599956.170315192},{"time":1788814260,"open":599956.170315192,"high":601029.6133354426,"low":599787.5564708771,"close":600092.4021136395},{"time":1788814320,"open":600092.4021136395,"high":600953.8778028205,"low":599873.7105641013,"close":600106.9691699966},{"time":1788814380,"open":600106.9691699966,"high":600946.3042495582,"low":599725.5381931302,"close":600041.7088000167},{"time":1788814440,"open":600041.7088000167,"high":600666.0827788566,"low":599542.2332836424,"close":599756.6079201419},{"time":1788814500,"open":599936.0389210982,"high":601042.757165853,"low":599789.2962878004,"close":600039.9535564303},{"time":1788814560,"open":600039.9535564303,"high":600974.5747942673,"low":600039.9535564303,"close":600203.0373674991},{"time":1788814620,"open":600203.0373674991,"high":601050.332984918,"low":599948.0826081708,"close":600148.5472913492},{"time":1788814680,"open":600148.5472913492,"high":600883.6649654864,"low":599921.1303655535,"close":600105.9595799227},{"time":1788814740,"open":600105.9595799227,"high":600989.7264323975,"low":599921.6499080728,"close":600119.8031715873},{"time":1788814800,"open":600026.2233521829,"high":601085.3769045093,"low":599863.190748582,"close":600084.0376992535},{"time":1788814860,"open":600084.0376992535,"high":601032.3544404133,"low":600044.246721015,"close":600204.6764908391},{"time":1788814920,"open":600204.6764908391,"high":601145.9740063332,"low":599911.300974974,"close":600165.0931279474},{"time":1788814980,"open":600165.0931279474,"high":600964.1827008614,"low":599921.3382693108,"close":600082.6555535288},{"time":1788815040,"open":600082.6555535288,"high":600971.7573385894,"low":599891.4327811347,"close":600097.2245677768},{"time":1788815100,"open":600110.8082680401,"high":600902.0379335815,"low":599855.350862989,"close":600060.914509541},{"time":1788815160,"open":600060.914509541,"high":600803.5654141607,"low":599812.3068453898,"close":600006.1102386991},{"time":1788815220,"open":600006.1102386991,"high":600750.5417498571,"low":599748.5909004097,"close":599956.7186424525},{"time":1788815280,"open":599956.7186424525,"high":600629.3448028776,"low":599753.1825669357,"close":599836.2261402743},{"time":1788815340,"open":599836.2261402743,"high":600682.3684671812,"low":599673.7499280222,"close":599859.3115764029},{"time":1788815400,"open":599946.8863453536,"high":600717.0319906581,"low":599677.540686767,"close":599917.46467328},{"time":1788815460,"open":599917.46467328,"high":600959.4612722304,"low":599831.4108159405,"close":599980.1384401566},{"time":1788815520,"open":599980.1384401566,"high":600830.6707163951,"low":599896.6251954158,"close":600016.1286074553},{"time":1788815580,"open":600016.1286074553,"high":600845.8225464934,"low":599721.331704723,"close":599882.9516154326},{"time":1788815640,"open":599882.9516154326,"high":601217.0423839007,"low":599882.9516154326,"close":600193.1714307783},{"time":1788815700,"open":600177.7423597196,"high":601231.8898735383,"low":599702.5759756828,"close":600261.5701317088},{"time":1788815760,"open":600261.5701317088,"high":600830.3766978356,"low":599908.688189684,"close":600061.4591611467},{"time":1788815820,"open":600061.4591611467,"high":600928.8610616872,"low":599921.3094413873,"close":600120.9492377159},{"time":1788815880,"open":600120.9492377159,"high":600792.4980963542,"low":599853.6272232386,"close":600059.0055422771},{"time":1788815940,"open":600059.0055422771,"high":601171.2841111681,"low":599869.8578703038,"close":600141.56424798},{"time":1788816000,"open":600015.6676898261,"high":600870.9665255868,"low":599950.3636309052,"close":600118.2458060662},{"time":1788816060,"open":600118.2458060662,"high":601113.3387200205,"low":599973.1662930868,"close":600178.3384943148},{"time":1788816120,"open":600178.3384943148,"high":600954.2819674234,"low":600049.6287540873,"close":600140.9061642063},{"time":1788816180,"open":600140.9061642063,"high":600878.5406566628,"low":600029.2721976902,"close":600152.130225962},{"time":1788816240,"open":600152.130225962,"high":600878.5406566628,"low":600064.20306055,"close":600167.6360804592},{"time":1788816300,"open":600270.6629550591,"high":601148.3490557407,"low":600056.3342461017,"close":600250.8964979225},{"time":1788816360,"open":600250.8964979225,"high":600981.6895676275,"low":599923.359306469,"close":600169.84077822},{"time":1788816420,"open":600169.84077822,"high":600898.3598235708,"low":599941.9239131212,"close":600111.4655425543},{"time":1788816480,"open":600111.4655425543,"high":600898.3598235708,"low":599908.0868272189,"close":600097.9796202896},{"time":1788816540,"open":600097.9796202896,"high":600883.2089610151,"low":599926.1885236845,"close":600065.3329483172},{"time":1788816600,"open":599780.641241482,"high":600673.8475978861,"low":599666.8374250158,"close":599818.6102192234},{"time":1788816660,"open":599818.6102192234,"high":600620.8447372636,"low":599647.713854309,"close":599803.6175674992},{"time":1788816720,"open":599803.6175674992,"high":600545.1263649457,"low":599502.8501213373,"close":599758.6360168863},{"time":1788816780,"open":599758.6360168863,"high":600507.2671787867,"low":599454.902749202,"close":599651.6979273104},{"time":1788816840,"open":599651.6979273104,"high":600378.5459458464,"low":599436.4541911193,"close":599611.5820567549},{"time":1788816900,"open":599833.5106761697,"high":600790.1244275474,"low":599508.5941434853,"close":599732.3117365525},{"time":1788816960,"open":599732.3117365525,"high":600668.9301919476,"low":599568.6588060113,"close":599762.7529219103},{"time":1788817020,"open":599762.7529219103,"high":600721.9526700225,"low":599686.2828542724,"close":599857.7618910121},{"time":1788817080,"open":599857.7618910121,"high":600684.0794713976,"low":599559.6038972415,"close":599790.4667867853},{"time":1788817140,"open":599790.4667867853,"high":600578.0345152477,"low":599743.6967305368,"close":599892.6568505768},{"time":1788817200,"open":599659.6209464557,"high":600390.1625510494,"low":599165.1830971874,"close":599429.7955232948},{"time":1788817260,"open":599429.7955232948,"high":600291.7304866667,"low":599206.5792805594,"close":599386.1688499483},{"time":1788817320,"open":599386.1688499483,"high":600208.4418168043,"low":599365.4288141876,"close":599510.656558855},{"time":1788817380,"open":599510.656558855,"high":600655.1719551567,"low":599250.6141478756,"close":599518.6907834054},{"time":1788817440,"open":599518.6907834054,"high":600458.3078263913,"low":599108.0708582731,"close":599430.6735043091},{"time":1788817500,"open":599514.5741344945,"high":600519.6340205222,"low":599254.3696836741,"close":599512.0933985213},{"time":1788817560,"open":599512.0933985213,"high":602783.8883783045,"low":599426.4652174044,"close":599623.1192670306},{"time":1788817620,"open":599623.1192670306,"high":600648.3708903628,"low":599343.8442514536,"close":599673.3340077271},{"time":1788817680,"open":599673.3340077271,"high":600595.3615910166,"low":599401.542932863,"close":599605.3825354954},{"time":1788817740,"open":599605.3825354954,"high":600512.0612634728,"low":599319.3582382543,"close":599548.3444672762},{"time":1788817800,"open":599562.7364053304,"high":600382.5904974119,"low":599370.2781443696,"close":599579.903910321},{"time":1788817860,"open":599579.903910321,"high":600306.8611091049,"low":599259.0947438448,"close":599428.22570315},{"time":1788817920,"open":599428.22570315,"high":600299.2881702742,"low":599263.9616520577,"close":599424.278975188},{"time":1788817980,"open":599424.278975188,"high":600670.3621729782,"low":599312.441188702,"close":599602.1987706963},{"time":1788818040,"open":599602.1987706963,"high":600488.6116410416,"low":599349.0996175023,"close":599570.4970639716},{"time":1788818100,"open":599541.8627338542,"high":600520.5140808375,"low":599347.8938924775,"close":599551.4124351551},{"time":1788818160,"open":599551.4124351551,"high":599689.6509146506,"low":599373.3772797917,"close":599503.5289763171},{"time":1788818220,"open":599503.5289763171,"high":600422.0705777347,"low":599407.09323307,"close":599527.5451606552},{"time":1788818280,"open":599527.5451606552,"high":600558.3769666462,"low":599325.7640023243,"close":599560.0256859951},{"time":1788818340,"open":599560.0256859951,"high":600422.0705777347,"low":598671.5936410254,"close":599498.5499720324},{"time":1788818400,"open":599819.8122889036,"high":600546.8352804912,"low":599377.7554040174,"close":599588.9463113013},{"time":1788818460,"open":599588.9463113013,"high":600418.0324822149,"low":599019.4516361725,"close":599456.6676438953},{"time":1788818520,"open":599456.6676438953,"high":600645.3315379964,"low":598771.0142356912,"close":599419.3529713637},{"time":1788818580,"open":599419.3529713637,"high":600751.4044306945,"low":599372.3005003757,"close":599666.0782187893},{"time":1788818640,"open":599666.0782187893,"high":600872.630593778,"low":599612.9897868319,"close":599831.5031069587},{"time":1788818700,"open":599789.5957033561,"high":600853.3787690452,"low":599287.5254364117,"close":599699.5207685982},{"time":1788818760,"open":599699.5207685982,"high":600732.1610754632,"low":599296.5070768037,"close":599523.6479117735},{"time":1788818820,"open":599523.6479117735,"high":601050.3575211162,"low":599523.6479117735,"close":599873.935152649},{"time":1788818880,"open":599873.935152649,"high":600830.6504514986,"low":599673.7790883742,"close":599882.9727503464},{"time":1788818940,"open":599882.9727503464,"high":600860.9548748941,"low":599583.411717933,"close":599853.3502750397},{"time":1788819000,"open":599869.0963037169,"high":600853.9984388272,"low":599822.2957253044,"close":599964.3339771549},{"time":1788819060,"open":599964.3339771549,"high":600876.7273529876,"low":599490.189517518,"close":599931.7647829751},{"time":1788819120,"open":599931.7647829751,"high":600649.4382113839,"low":599325.694794671,"close":599574.022401361},{"time":1788819180,"open":599574.022401361,"high":600649.4382113839,"low":599391.203767632,"close":599653.0601442683},{"time":1788819240,"open":599653.0601442683,"high":600475.1832028211,"low":599400.0592001608,"close":599576.5214021675},{"time":1788819300,"open":599497.3089311654,"high":600411.002613554,"low":599177.7907373805,"close":599419.0438774193},{"time":1788819360,"open":599419.0438774193,"high":600198.8941076029,"low":598613.2933230817,"close":599043.1121962721},{"time":1788819420,"open":599043.1121962721,"high":600244.3459303067,"low":598535.0979265897,"close":598867.6777498762},{"time":1788819480,"open":598867.6777498762,"high":600001.9362092197,"low":598580.4019691126,"close":598887.6642897661},{"time":1788819540,"open":598887.6642897661,"high":599865.5807411083,"low":598552.1028259998,"close":598798.3917311353},{"time":1788819600,"open":598741.0935257573,"high":599686.9871552476,"low":598240.3161554501,"close":598521.5477557065},{"time":1788819660,"open":598521.5477557065,"high":599891.5007859103,"low":598521.5477557065,"close":598845.0965790359},{"time":1788819720,"open":598845.0965790359,"high":600065.7161009192,"low":598814.1970870575,"close":599084.6322393303},{"time":1788819780,"open":599084.6322393303,"high":600353.5500996296,"low":599008.662366347,"close":599302.7305565076},{"time":1788819840,"open":599302.7305565076,"high":600535.3399935518,"low":599271.5676855007,"close":599525.1145400333},{"time":1788819900,"open":599593.5010471392,"high":600505.3609767703,"low":599353.6991888982,"close":599619.7577280537},{"time":1788819960,"open":599619.7577280537,"high":600505.3609767703,"low":599356.4877853051,"close":599609.5617230623},{"time":1788820020,"open":599609.5617230623,"high":600702.3224929225,"low":599455.5560956782,"close":599728.1261260475},{"time":1788820080,"open":599728.1261260475,"high":600573.5399631306,"low":599165.8473997574,"close":599595.6698718594},{"time":1788820140,"open":599595.6698718594,"high":600520.511862628,"low":598917.7414674826,"close":599344.0137705001},{"time":1788820200,"open":599281.0996939479,"high":599896.9503557427,"low":598534.8344476287,"close":598699.9335837035},{"time":1788820260,"open":598699.9335837035,"high":599571.2405036594,"low":598498.8686758642,"close":598742.8287574685},{"time":1788820320,"open":598742.8287574685,"high":599760.6066967312,"low":598506.9717859147,"close":598693.0076886201},{"time":1788820380,"open":598693.0076886201,"high":600118.4873020477,"low":598629.6773968858,"close":598835.7918931167},{"time":1788820440,"open":598835.7918931167,"high":599571.2405036594,"low":598573.5687304938,"close":598716.0556729448},{"time":1788820500,"open":598767.8600344884,"high":599913.3912997631,"low":598563.7575147423,"close":598727.4914564468},{"time":1788820560,"open":598727.4914564468,"high":599486.7634044698,"low":598327.0642800397,"close":598573.3535338462},{"time":1788820620,"open":598573.3535338462,"high":599509.4893138449,"low":598196.274614843,"close":598446.5151999309},{"time":1788820680,"open":598446.5151999309,"high":599357.9832513445,"low":598023.9018870166,"close":598248.3997221674},{"time":1788820740,"open":598248.3997221674,"high":599191.3265825942,"low":596875.8594294015,"close":597626.3340715928},{"time":1788820800,"open":597647.1348487417,"high":598447.0495847051,"low":596591.8435582,"close":597041.844418597},{"time":1788820860,"open":597041.844418597,"high":598340.0256030828,"low":596899.0136942179,"close":597129.099174659},{"time":1788820920,"open":597129.099174659,"high":598174.3291803221,"low":596785.3016653988,"close":597021.9052856902},{"time":1788820980,"open":597021.9052856902,"high":598311.7067366214,"low":596795.6405158894,"close":597063.586990747},{"time":1788821040,"open":597063.586990747,"high":598257.6604149947,"low":596759.6419660213,"close":597014.1770692163},{"time":1788821100,"open":596928.9444664692,"high":598306.1156153742,"low":596759.6156154738,"close":597027.5738489904},{"time":1788821160,"open":597027.5738489904,"high":598528.2510940295,"low":596942.8823422417,"close":597274.2311072814},{"time":1788821220,"open":597274.2311072814,"high":598694.8897698425,"low":597274.2311072814,"close":597702.1574446446},{"time":1788821280,"open":597702.1574446446,"high":599163.3354695735,"low":597591.7295912456,"close":597774.2720436376},{"time":1788821340,"open":597774.2720436376,"high":598770.6346224848,"low":597527.0120373942,"close":597773.6293455593},{"time":1788821400,"open":597868.0890136227,"high":598918.281611698,"low":597718.194913121,"close":597949.2621260668},{"time":1788821460,"open":597949.2621260668,"high":598925.8572938758,"low":597839.6855148377,"close":598053.4283125408},{"time":1788821520,"open":598053.4283125408,"high":598971.3113869425,"low":597711.8780588252,"close":597963.8469747675},{"time":1788821580,"open":597963.8469747675,"high":598857.6761542757,"low":597722.5042485112,"close":597905.3650828853},{"time":1788821640,"open":597905.3650828853,"high":598781.9193324978,"low":597732.3216281403,"close":597906.6159953641},{"time":1788821700,"open":597851.1239507779,"high":598749.070987747,"low":597628.0714432874,"close":597842.9610391618},{"time":1788821760,"open":597842.9610391618,"high":598733.921029598,"low":597707.5149517289,"close":597830.0142723387},{"time":1788821820,"open":597830.0142723387,"high":598567.2714899584,"low":597279.4094161844,"close":597572.3491263115},{"time":1788821880,"open":597572.3491263115,"high":598726.3460505235,"low":597284.8536397786,"close":597534.4819649245},{"time":1788821940,"open":597534.4819649245,"high":598809.6708203432,"low":597534.4819649245,"close":597917.6049202591},{"time":1788822000,"open":597990.7021343694,"high":598943.4843332826,"low":597710.5308359129,"close":597927.3045365114},{"time":1788822060,"open":597927.3045365114,"high":599026.8192898046,"low":597895.0071271606,"close":598097.175499384},{"time":1788822120,"open":598097.175499384,"high":599095.0024360497,"low":597999.5951024452,"close":598231.550872633},{"time":1788822180,"open":598231.550872633,"high":599390.4627364456,"low":598157.6610168891,"close":598447.4003058444},{"time":1788822240,"open":598447.4003058444,"high":599117.7301514648,"low":597996.1216840306,"close":598308.5115227322},{"time":1788822300,"open":598394.0568852291,"high":599339.777004938,"low":598031.3756643472,"close":598273.0823470876},{"time":1788822360,"open":598273.0823470876,"high":600143.8078634432,"low":598261.146580149,"close":598743.5674951965},{"time":1788822420,"open":598743.5674951965,"high":600317.2084996742,"low":598608.107554813,"close":599067.4586455766},{"time":1788822480,"open":599067.4586455766,"high":601121.09690055,"low":599067.4586455766,"close":599523.294510697},{"time":1788822540,"open":599523.294510697,"high":600476.3252546312,"low":599172.526073089,"close":599399.8297187454},{"time":1788822600,"open":599341.4144767199,"high":600417.8051014194,"low":599102.6114734997,"close":599346.6120586997},{"time":1788822660,"open":599346.6120586997,"high":600425.381351326,"low":598985.5211608263,"close":599282.4330818753},{"time":1788822720,"open":599282.4330818753,"high":600342.042602353,"low":599165.5134937036,"close":599380.5064280257},{"time":1788822780,"open":599380.5064280257,"high":600076.8738556205,"low":599152.4560169993,"close":599321.8494302897},{"time":1788822840,"open":599321.8494302897,"high":600273.8563531932,"low":599161.399963447,"close":599299.7684308372},{"time":1788822900,"open":599278.6755922611,"high":600267.8811973162,"low":598884.102780316,"close":599242.8118385295},{"time":1788822960,"open":599242.8118385295,"high":600161.8174317543,"low":598674.8383584316,"close":599021.3947518886},{"time":1788823020,"open":599021.3947518886,"high":600086.0575992102,"low":598786.8645580912,"close":599063.8779806336},{"time":1788823080,"open":599063.8779806336,"high":600033.0257164292,"low":598715.084812961,"close":599069.8409361151},{"time":1788823140,"open":599069.8409361151,"high":600207.2733312808,"low":598707.4293340044,"close":599094.8881571572},{"time":1788823200,"open":599042.7333997602,"high":599867.1594327996,"low":598735.5298243999,"close":598990.271385783},{"time":1788823260,"open":598990.271385783,"high":599609.5984263122,"low":598617.2427549465,"close":598790.6929278155},{"time":1788823320,"open":598790.6929278155,"high":599723.2282821154,"low":598559.9147674425,"close":598736.6630635941},{"time":1788823380,"open":598736.6630635941,"high":599503.5438942292,"low":597983.0414407696,"close":598417.8110599902},{"time":1788823440,"open":598417.8110599902,"high":599200.5309454205,"low":597891.0860660233,"close":598162.4921277162},{"time":1788823500,"open":598141.4407586938,"high":599383.9695864968,"low":598141.4407586938,"close":598425.3555599834},{"time":1788823560,"open":598425.3555599834,"high":598576.4684976268,"low":598366.5597922697,"close":598478.258173696},{"time":1788823620,"open":598478.258173696,"high":599338.5192437837,"low":598348.6783235898,"close":598461.6914029178},{"time":1788823680,"open":598461.6914029178,"high":599217.318329882,"low":598259.8131545509,"close":598449.4689276835},{"time":1788823740,"open":598449.4689276835,"high":599338.5192437837,"low":598254.6507410273,"close":598380.0150640296},{"time":1788823800,"open":598415.7904514351,"high":599283.4458172331,"low":598153.3312340429,"close":598382.5671676769},{"time":1788823860,"open":598382.5671676769,"high":599131.9356170468,"low":598135.1885708262,"close":598307.4852893724},{"time":1788823920,"open":598307.4852893724,"high":599313.7478572704,"low":598162.2139105384,"close":598280.9256091261},{"time":1788823980,"open":598280.9256091261,"high":599442.5315274288,"low":598180.5269123544,"close":598388.857025736},{"time":1788824040,"open":598388.857025736,"high":599344.0498973076,"low":598217.1925953362,"close":598441.5067704087},{"time":1788824100,"open":598431.4747735851,"high":599334.0027706681,"low":598195.8753760416,"close":598442.692751637},{"time":1788824160,"open":598442.692751637,"high":599394.6058348039,"low":598250.755166773,"close":598498.6009765308},{"time":1788824220,"open":598498.6009765308,"high":599152.1935782608,"low":598204.0519195446,"close":598422.9171706594},{"time":1788824280,"open":598422.9171706594,"high":599432.4827498888,"low":598422.9171706594,"close":598582.8959087579},{"time":1788824340,"open":598582.8959087579,"high":599258.2489404985,"low":598429.1442923979,"close":598588.9314005568},{"time":1788824400,"open":598626.7002190232,"high":599561.2151253833,"low":598495.1801411244,"close":598677.0867208651},{"time":1788824460,"open":598677.0867208651,"high":599629.3978743519,"low":598559.1674018544,"close":598715.0685427515},{"time":1788824520,"open":598715.0685427515,"high":599765.7633722892,"low":598593.7745690007,"close":598789.4703001729},{"time":1788824580,"open":598789.4703001729,"high":599909.7047312232,"low":598753.9031147831,"close":598963.0678097158},{"time":1788824640,"open":598963.0678097158,"high":600099.1012561361,"low":598830.7192880943,"close":599090.8407413983},{"time":1788824700,"open":599073.9153272992,"high":599923.0587705738,"low":599062.8683419996,"close":599249.2761784828},{"time":1788824760,"open":599249.2761784828,"high":600104.8742977233,"low":598963.5797916477,"close":599111.8378884014},{"time":1788824820,"open":599111.8378884014,"high":600460.9297050576,"low":599100.7987581879,"close":599435.7481830553},{"time":1788824880,"open":599435.7481830553,"high":600506.383586845,"low":599366.5758871784,"close":599587.8662934041},{"time":1788824940,"open":599587.8662934041,"high":600673.0478200654,"low":599483.5822020676,"close":599762.4313837873},{"time":1788825000,"open":599711.3695794983,"high":600546.1584688942,"low":599329.3634582362,"close":599646.4004699128},{"time":1788825060,"open":599646.4004699128,"high":600243.1583889402,"low":599333.1328445007,"close":599488.2683614431},{"time":1788825120,"open":599488.2683614431,"high":600424.9584369125,"low":599343.4257061175,"close":599500.605762012},{"time":1788825180,"open":599500.605762012,"high":600349.208416924,"low":599324.2286193877,"close":599463.2857648069},{"time":1788825240,"open":599463.2857648069,"high":600273.4583969355,"low":599279.4577016762,"close":599425.8213606473},{"time":1788825300,"open":599526.8804553597,"high":600564.0673747661,"low":599375.0721820437,"close":599518.8556522069},{"time":1788825360,"open":599518.8556522069,"high":600382.2366765487,"low":599175.6894704425,"close":599367.9063954463},{"time":1788825420,"open":599367.9063954463,"high":600117.0669083149,"low":599166.4727914527,"close":599293.8497385327},{"time":1788825480,"open":599293.8497385327,"high":600177.6771410541,"low":599151.7806601702,"close":599334.9004554659},{"time":1788825540,"open":599334.9004554659,"high":600207.9822574237,"low":599062.8467859678,"close":599350.5571089551},{"time":1788825600,"open":599400.9412965549,"high":600167.5155322836,"low":599048.8356126376,"close":599240.6723138059},{"time":1788825660,"open":599240.6723138059,"high":600099.3232883776,"low":598901.6119548121,"close":599171.5573497692},{"time":1788825720,"open":599171.5573497692,"high":599841.7081447329,"low":598828.3440054855,"close":599012.9561469237},{"time":1788825780,"open":599012.9561469237,"high":599940.208052597,"low":598446.2383780361,"close":598690.421022552},{"time":1788825840,"open":598690.421022552,"high":599773.5159008269,"low":598622.7741091822,"close":598886.9128452499},{"time":1788825900,"open":598809.1452102673,"high":599824.4239829186,"low":598588.7788634736,"close":598838.9111961094},{"time":1788825960,"open":598838.9111961094,"high":599642.6016125291,"low":598365.868724584,"close":598536.551929727},{"time":1788826020,"open":598536.551929727,"high":599960.7907607107,"low":598412.2450570458,"close":598867.6590419946},{"time":1788826080,"open":598867.6590419946,"high":599794.1202545203,"low":598640.022415718,"close":599026.7244302003},{"time":1788826140,"open":599026.7244302003,"high":599771.3924582216,"low":598631.0281315509,"close":598807.8576727926},{"time":1788826200,"open":598817.8023731522,"high":599743.4728708991,"low":598344.1947177596,"close":598631.5025811131},{"time":1788826260,"open":598631.5025811131,"high":599735.8968129823,"low":598446.4667753729,"close":598720.1795316648},{"time":1788826320,"open":598720.1795316648,"high":599349.5178592234,"low":598174.9605364415,"close":598403.8985616909},{"time":1788826380,"open":598403.8985616909,"high":599493.4629596433,"low":598225.4372256991,"close":598565.5461527188},{"time":1788826440,"open":598565.5461527188,"high":599561.6474808949,"low":598565.5461527188,"close":598720.7584588444},{"time":1788826500,"open":598839.1463900445,"high":599612.0036814157,"low":598357.0428343356,"close":598769.5514220207},{"time":1788826560,"open":598769.5514220207,"high":599680.2016851201,"low":598521.7215376656,"close":598796.9164206637},{"time":1788826620,"open":598796.9164206637,"high":599990.8814797737,"low":598720.0698990927,"close":598994.239752144},{"time":1788826680,"open":598994.239752144,"high":600513.7328415078,"low":598986.4612998065,"close":599357.9331383955},{"time":1788826740,"open":599357.9331383955,"high":600134.8550431498,"low":598801.897024211,"close":599176.1173483342},{"time":1788826800,"open":599163.4738158309,"high":599902.4467938096,"low":598480.7757433177,"close":598898.1818040212},{"time":1788826860,"open":598898.1818040212,"high":599910.0241898788,"low":598630.1774561603,"close":598859.2257557495},{"time":1788826920,"open":598859.2257557495,"high":599584.1961589059,"low":598234.5672825777,"close":598573.918433134},{"time":1788826980,"open":598573.918433134,"high":599372.0290689699,"low":598139.1223848308,"close":598295.083401287},{"time":1788827040,"open":598295.083401287,"high":599667.5475156663,"low":598119.9511709537,"close":598351.8424629106},{"time":1788827100,"open":598254.3826301637,"high":599577.4495421138,"low":598254.3826301637,"close":598611.9160028443},{"time":1788827160,"open":598611.9160028443,"high":599683.5158081434,"low":598583.4730290441,"close":598775.6442370531},{"time":1788827220,"open":598775.6442370531,"high":599766.8535885954,"low":598652.7907540749,"close":598905.6440162362},{"time":1788827280,"open":598905.6440162362,"high":599728.972779299,"low":598465.3238762023,"close":598710.1548610182},{"time":1788827340,"open":598710.1548610182,"high":599577.4495421138,"low":598230.4962227462,"close":598595.5468189822},{"time":1788827400,"open":598647.3753920353,"high":599417.212232602,"low":598279.5176874469,"close":598442.6608635086},{"time":1788827460,"open":598442.6608635086,"high":599477.8267752486,"low":598254.1034714122,"close":598567.6190536211},{"time":1788827520,"open":598567.6190536211,"high":599985.4735699142,"low":598532.9842821441,"close":598852.1168733876},{"time":1788827580,"open":598852.1168733876,"high":600462.8130932564,"low":598852.1168733876,"close":599257.4255218529},{"time":1788827640,"open":599257.4255218529,"high":600462.8130932564,"low":599257.4255218529,"close":599568.01412374},{"time":1788827700,"open":599606.1554877986,"high":600713.1757749078,"low":599542.0283134712,"close":599817.7756441578},{"time":1788827760,"open":599817.7756441578,"high":600811.6806726735,"low":599581.3081589725,"close":599831.2336605018},{"time":1788827820,"open":599831.2336605018,"high":601038.9996675176,"low":599480.5046621317,"close":599874.3469122654},{"time":1788827880,"open":599874.3469122654,"high":601160.2364647677,"low":599871.156916244,"close":600132.7951857258},{"time":1788827940,"open":600132.7951857258,"high":601114.7726657989,"low":599802.5862466967,"close":600178.9937824168},{"time":1788828000,"open":600118.9525668534,"high":602096.544164829,"low":599906.7992119968,"close":600234.4627711547},{"time":1788828060,"open":600234.4627711547,"high":601342.5464245372,"low":600040.0557836643,"close":600421.8530413648},{"time":1788828120,"open":600421.8530413648,"high":601175.8625048539,"low":600153.3963504514,"close":600379.4053104693},{"time":1788828180,"open":600379.4053104693,"high":601047.0612941895,"low":599802.9852373945,"close":600123.3328105407},{"time":1788828240,"open":600123.3328105407,"high":600872.8008327025,"low":599755.4829808665,"close":599968.8549431011},{"time":1788828300,"open":599969.9768032436,"high":600919.3837189262,"low":599720.656976504,"close":599961.8480502171},{"time":1788828360,"open":599961.8480502171,"high":600987.5727226642,"low":599826.0897804253,"close":600060.6948206475},{"time":1788828420,"open":600060.6948206475,"high":601086.0679502857,"low":599949.5756594074,"close":600167.4138075805},{"time":1788828480,"open":600167.4138075805,"high":601214.8694017908,"low":600003.5854248827,"close":600288.5328886346},{"time":1788828540,"open":600288.5328886346,"high":601442.1660809173,"low":600163.5136046815,"close":600356.6618686006},{"time":1788828600,"open":600278.4511766012,"high":601159.2736147431,"low":600083.3658300944,"close":600354.7688843112},{"time":1788828660,"open":600354.7688843112,"high":601310.7849936391,"low":600130.3043771941,"close":600337.0478963758},{"time":1788828720,"open":600337.0478963758,"high":601318.3605625839,"low":600181.3164957718,"close":600429.4799199981},{"time":1788828780,"open":600429.4799199981,"high":601522.9009240936,"low":600223.0901375504,"close":600493.0837018269},{"time":1788828840,"open":600493.0837018269,"high":601197.1514594671,"low":600118.6238928799,"close":600392.1016412647},{"time":1788828900,"open":600346.0644458794,"high":601484.3520087209,"low":600156.9882662597,"close":600412.3890933306},{"time":1788828960,"open":600412.3890933306,"high":601302.5522952529,"low":600232.7367313746,"close":600552.212280178},{"time":1788829020,"open":600552.212280178,"high":601446.477068415,"low":600232.7367313746,"close":600585.8687504556},{"time":1788829080,"open":600585.8687504556,"high":601355.577211681,"low":600232.7367313746,"close":600593.1093323637},{"time":1788829140,"open":600593.1093323637,"high":601476.7770206598,"low":600232.7367313746,"close":600561.649182213},{"time":1788829200,"open":600664.0899276627,"high":601632.4078251005,"low":600274.4751912464,"close":600546.1950235178},{"time":1788829260,"open":600546.1950235178,"high":601708.1706267408,"low":600516.6131185204,"close":600771.6769189988},{"time":1788829320,"open":600771.6769189988,"high":601632.4078251005,"low":600386.7210984558,"close":600637.1700280634},{"time":1788829380,"open":600637.1700280634,"high":601662.7129457566,"low":600584.4504431402,"close":600725.336051387},{"time":1788829440,"open":600725.336051387,"high":601579.3738639524,"low":600498.2855998572,"close":600687.0181953923},{"time":1788829500,"open":600649.8287953668,"high":601905.7681499679,"low":600438.9248858757,"close":600815.4976957096},{"time":1788829560,"open":600815.4976957096,"high":601602.7357057445,"low":600294.3239341946,"close":600659.4378926809},{"time":1788829620,"open":600659.4378926809,"high":601670.9180056948,"low":600284.8059470853,"close":600583.3740437719},{"time":1788829680,"open":600583.3740437719,"high":601776.979361173,"low":600472.5721265355,"close":600791.8719644551},{"time":1788829740,"open":600791.8719644551,"high":601845.1616611233,"low":600545.0132789417,"close":600920.3454186636},{"time":1788829800,"open":600937.2585014945,"high":601831.7966758676,"low":600737.2632347349,"close":600942.7406814835},{"time":1788829860,"open":600942.7406814835,"high":601983.3171624488,"low":600603.8381466854,"close":600927.7076909461},{"time":1788829920,"open":600927.7076909461,"high":602059.0774057393,"low":600731.9852240186,"close":601058.1456008735},{"time":1788829980,"open":601058.1456008735,"high":601058.1456008735,"low":600728.3613235942,"close":600797.8601276523},{"time":1788830040,"open":600797.8601276523,"high":601490.8755810601,"low":600490.7052781291,"close":600705.234608062},{"time":1788830100,"open":600235.8147425298,"high":601422.057293217,"low":599956.6684878748,"close":600318.2237446413},{"time":1788830160,"open":600318.2237446413,"high":601179.8139632816,"low":599830.6998918502,"close":600335.1205748455},{"time":1788830220,"open":600335.1205748455,"high":600990.5613617696,"low":599795.0847147505,"close":600044.4339437896},{"time":1788830280,"open":600044.4339437896,"high":601051.1221942534,"low":600014.666160667,"close":600172.8092799656},{"time":1788830340,"open":600172.8092799656,"high":601293.3655241888,"low":600032.6975570142,"close":600230.0741539395},{"time":1788830400,"open":600704.2252882721,"high":601881.9978653009,"low":600513.5696051659,"close":600865.6852687253},{"time":1788830460,"open":600865.6852687253,"high":601927.4543696396,"low":600493.6870205147,"close":600819.8061397893},{"time":1788830520,"open":600819.8061397893,"high":602359.2911608577,"low":600728.7698630276,"close":601159.1273885131},{"time":1788830580,"open":601159.1273885131,"high":602738.0953636806,"low":600967.1099546431,"close":601461.2415327879},{"time":1788830640,"open":601461.2415327879,"high":602306.2585724625,"low":601068.8742335911,"close":601429.7801553132},{"time":1788830700,"open":601432.566217882,"high":602324.2009335327,"low":601018.5913520515,"close":601331.5494395796},{"time":1788830760,"open":601331.5494395796,"high":602612.0934613049,"low":601115.1452839831,"close":601465.8633012258},{"time":1788830820,"open":601465.8633012258,"high":602377.233767596,"low":601156.3042527745,"close":601515.5558289359},{"time":1788830880,"open":601515.5558289359,"high":602225.7113845579,"low":601157.4900668259,"close":601329.4555009741},{"time":1788830940,"open":601329.4555009741,"high":602225.7113845579,"low":601113.9717774155,"close":601287.1898675279},{"time":1788831000,"open":601186.044674448,"high":602010.7856475106,"low":600754.8532930437,"close":601019.1685487729},{"time":1788831060,"open":601019.1685487729,"high":602041.0850264673,"low":600700.9587585717,"close":600907.9455651909},{"time":1788831120,"open":600907.9455651909,"high":602086.5340949025,"low":600907.9455651909,"close":601108.7829019425},{"time":1788831180,"open":601108.7829019425,"high":601972.9114238146,"low":600817.8242946878,"close":600959.4729510832},{"time":1788831240,"open":600959.4729510832,"high":601707.7918579427,"low":599962.1688877953,"close":600604.4036945911},{"time":1788831300,"open":600628.1347024831,"high":601701.265886631,"low":600535.8661953977,"close":600669.3179451423},{"time":1788831360,"open":600669.3179451423,"high":601905.7947755904,"low":600585.2277529455,"close":600849.6344233516},{"time":1788831420,"open":600849.6344233516,"high":601807.3179031285,"low":600531.7349722092,"close":600765.724913978},{"time":1788831480,"open":600765.724913978,"high":601852.7687673416,"low":600654.1620939779,"close":600886.2420180982},{"time":1788831540,"open":600886.2420180982,"high":601617.93930224,"low":600502.0878649877,"close":600639.0724247915},{"time":1788831600,"open":600666.9635147346,"high":601698.9043170904,"low":600539.5054351543,"close":600694.4559204511},{"time":1788831660,"open":600694.4559204511,"high":601638.3003507499,"low":600496.6290260772,"close":600597.8282778668},{"time":1788831720,"open":600597.8282778668,"high":601714.0553086756,"low":600563.5904526163,"close":600668.6421908694},{"time":1788831780,"open":600668.6421908694,"high":601630.7248549573,"low":600646.8990410791,"close":600749.5369951845},{"time":1788831840,"open":600749.5369951845,"high":601524.6679138612,"low":600557.2137614595,"close":600706.7935816023},{"time":1788831900,"open":600137.8482631254,"high":601348.5006486072,"low":599958.8252124505,"close":600165.5161533275},{"time":1788831960,"open":600165.5161533275,"high":601129.0193442524,"low":599927.5962734892,"close":600162.6208509891},{"time":1788832020,"open":600162.6208509891,"high":601151.7243067719,"low":599868.3761705334,"close":600124.831014494},{"time":1788832080,"open":600124.831014494,"high":601325.7956860877,"low":600002.2005832334,"close":600269.2002470178},{"time":1788832140,"open":600269.2002470178,"high":601348.5006486072,"low":600001.4281066974,"close":600257.7197456972},{"time":1788832200,"open":600236.695354043,"high":601380.4144419719,"low":599888.2227437819,"close":600298.0290567938},{"time":1788832260,"open":600298.0290567938,"high":601123.1005463095,"low":599871.694966568,"close":600130.2180149199},{"time":1788832320,"open":600130.2180149199,"high":601327.4380516885,"low":599941.8411723134,"close":600393.6789718523},{"time":1788832380,"open":600393.6789718523,"high":601357.7102747076,"low":599909.3065230111,"close":600416.940879116},{"time":1788832440,"open":600416.940879116,"high":601471.2311110293,"low":600286.2450729049,"close":600524.78200314},{"time":1788832500,"open":600485.195825327,"high":601784.4211232186,"low":600352.9701240167,"close":600565.4921035882},{"time":1788832560,"open":600565.4921035882,"high":602120.5924483143,"low":600298.1738696694,"close":600575.1631855257},{"time":1788832620,"open":600575.1631855257,"high":601673.7443639075,"low":600524.7155507412,"close":600719.1709359367},{"time":1788832680,"open":600719.1709359367,"high":601984.0141957327,"low":600589.6967976083,"close":600917.6066480319},{"time":1788832740,"open":600917.6066480319,"high":601946.1764113638,"low":600690.1424149021,"close":600964.2371902104},{"time":1788832800,"open":601516.0125308901,"high":602491.278814556,"low":601139.4656843456,"close":601492.1198137703},{"time":1788832860,"open":601492.1198137703,"high":602317.0651989473,"low":601110.4405879754,"close":601289.4867118391},{"time":1788832920,"open":601289.4867118391,"high":602006.5104928626,"low":600992.7153636812,"close":601140.2795410096},{"time":1788832980,"open":601140.2795410096,"high":602203.4476235504,"low":600995.277396715,"close":601167.8490579852},{"time":1788833040,"open":601167.8490579852,"high":601983.7869777832,"low":600890.8482666644,"close":601100.7263334917},{"time":1788833100,"open":601136.0969334621,"high":601988.9097368013,"low":600827.8249358924,"close":601017.4439224363},{"time":1788833160,"open":601017.4439224363,"high":601860.1355743329,"low":600601.4813946642,"close":600870.3942107757},{"time":1788833220,"open":600870.3942107757,"high":601807.1109191988,"low":600571.9470141571,"close":600717.9414998442},{"time":1788833280,"open":600717.9414998442,"high":601640.4620030633,"low":600604.8023948005,"close":600752.8108190604},{"time":1788833340,"open":600752.8108190604,"high":601746.5113133313,"low":600606.347826378,"close":600751.7267546763},{"time":1788833400,"open":600778.6371478053,"high":601591.6593061746,"low":600588.3029908447,"close":600710.0666536323},{"time":1788833460,"open":600710.0666536323,"high":601561.3581459754,"low":600194.186539045,"close":600459.8990919974},{"time":1788833520,"open":600459.8990919974,"high":601584.0840161248,"low":600018.0116491464,"close":600285.3924790286},{"time":1788833580,"open":600285.3924790286,"high":601788.6168474698,"low":600285.3924790286,"close":600742.0241823739},{"time":1788833640,"open":600742.0241823739,"high":601728.0145270713,"low":600712.4728627208,"close":600841.0663131775},{"time":1788833700,"open":600446.4754084045,"high":601400.9739720876,"low":600074.6333182986,"close":600334.860924881},{"time":1788833760,"open":600334.860924881,"high":601249.567669635,"low":600289.3260835622,"close":600387.5796004337},{"time":1788833820,"open":600387.5796004337,"high":601249.567669635,"low":600094.2614466915,"close":600326.0788663275},{"time":1788833880,"open":600326.0788663275,"high":601279.8489301255,"low":599857.7639815994,"close":600091.3205813548},{"time":1788833940,"open":600091.3205813548,"high":601075.4504218145,"low":599869.8214966593,"close":600053.3279411343},{"time":1788834000,"open":600041.9814617368,"high":601344.1809780439,"low":599853.3329139588,"close":600223.1011102501},{"time":1788834060,"open":600223.1011102501,"high":601465.3037296382,"low":599961.8598872314,"close":600476.4246044359},{"time":1788834120,"open":600476.4246044359,"high":601601.566825182,"low":600051.7509870871,"close":600601.9180416273},{"time":1788834180,"open":600601.9180416273,"high":602449.4260863423,"low":599923.8138490025,"close":601011.235142056},{"time":1788834240,"open":601011.235142056,"high":602547.8383220128,"low":600831.2674675339,"close":601273.4521602805},{"time":1788834300,"open":601486.7731401115,"high":602640.4457073138,"low":601028.5587766722,"close":601406.3289969496},{"time":1788834360,"open":601406.3289969496,"high":602140.6370967925,"low":600915.8384123449,"close":601125.9387090622},{"time":1788834420,"open":601125.9387090622,"high":601883.1599337966,"low":600734.2524963926,"close":600980.8741991265},{"time":1788834480,"open":600980.8741991265,"high":601686.2656326821,"low":599966.4241074559,"close":600359.1680397558},{"time":1788834540,"open":600359.1680397558,"high":601080.4370138682,"low":599850.7312140111,"close":600087.9443460373},{"time":1788834600,"open":600304.536248769,"high":600986.7879081592,"low":599765.5615760041,"close":600118.2349799285},{"time":1788834660,"open":600118.2349799285,"high":601259.5091853826,"low":599883.3834400062,"close":600233.3985816711},{"time":1788834720,"open":600233.3985816711,"high":601161.0265019408,"low":599722.6181435331,"close":600029.2087263277},{"time":1788834780,"open":600029.2087263277,"high":600676.1886757658,"low":599739.0410047637,"close":599927.4686454524},{"time":1788834840,"open":599927.4686454524,"high":600850.4272695475,"low":599644.2848585846,"close":599819.882960302},{"time":1788834900,"open":599986.3100139081,"high":600956.5187159814,"low":599822.9339863661,"close":600056.158664754},{"time":1788834960,"open":600056.158664754,"high":600729.1879268674,"low":599639.0013955457,"close":599907.4226511732},{"time":1788835020,"open":599907.4226511732,"high":600835.2756284539,"low":599502.9104516206,"close":599726.3049028079},{"time":1788835080,"open":599726.3049028079,"high":600911.0525581586,"low":599547.0698811525,"close":599781.4993861726},{"time":1788835140,"open":599781.4993861726,"high":600767.0763917197,"low":599604.5986536787,"close":599877.6884776794},{"time":1788835200,"open":599703.3047630158,"high":600440.9243301842,"low":599342.2590532552,"close":599498.2580809025},{"time":1788835260,"open":599498.2580809025,"high":600296.9900174419,"low":599322.1902421752,"close":599494.9490154749},{"time":1788835320,"open":599494.9490154749,"high":600372.7449188852,"low":598999.6883610194,"close":599359.5636018569},{"time":1788835380,"open":599359.5636018569,"high":600183.3576652769,"low":599031.637455561,"close":599176.8297247767},{"time":1788835440,"open":599176.8297247767,"high":600259.1125667202,"low":599053.3096297489,"close":599297.0394659702},{"time":1788835500,"open":599363.4759614902,"high":600858.2932864982,"low":599065.2945466393,"close":599292.0369025839},{"time":1788835560,"open":599292.0369025839,"high":600302.926725307,"low":599001.0187232053,"close":599199.122251342},{"time":1788835620,"open":599199.122251342,"high":600318.0793851936,"low":598857.5721878316,"close":599201.8914674622},{"time":1788835680,"open":599201.8914674622,"high":600378.6900247398,"low":598972.1494474218,"close":599191.2680012712},{"time":1788835740,"open":599191.2680012712,"high":600280.1977354772,"low":599059.283213052,"close":599242.0240311726},{"time":1788835800,"open":599184.9055030232,"high":600086.6193106336,"low":598835.8144555163,"close":599010.4486099634},{"time":1788835860,"open":599010.4486099634,"high":599889.653508277,"low":598522.9653328777,"close":598774.4448972299},{"time":1788835920,"open":598774.4448972299,"high":599783.5949993157,"low":598364.5389117392,"close":598594.4210240054},{"time":1788835980,"open":598594.4210240054,"high":599321.4829245559,"low":598052.8178732073,"close":598205.8362529987},{"time":1788836040,"open":598205.8362529987,"high":599162.395161114,"low":597911.4401449488,"close":598170.2272784889},{"time":1788836100,"open":597378.5170946098,"high":598429.896438648,"low":597157.630943107,"close":597371.6886553249},{"time":1788836160,"open":597371.6886553249,"high":598550.9457356432,"low":597188.8973360235,"close":597431.0902681573},{"time":1788836220,"open":597431.0902681573,"high":598513.1178303321,"low":597180.6483180284,"close":597446.6980901554},{"time":1788836280,"open":597446.6980901554,"high":598142.4043582845,"low":596872.1778578036,"close":597051.2429245815},{"time":1788836340,"open":597051.2429245815,"high":598059.1829666004,"low":596837.4569870312,"close":597094.3838390473},{"time":1788836400,"open":597116.3038313234,"high":598156.7969657449,"low":596830.846011714,"close":597093.5051169784},{"time":1788836460,"open":597093.5051169784,"high":598580.4850587134,"low":596889.9167699589,"close":597219.489921085},{"time":1788836520,"open":597219.489921085,"high":598504.8264706832,"low":597161.3284924675,"close":597366.2338064493},{"time":1788836580,"open":597366.2338064493,"high":598171.9286833509,"low":596870.5747759143,"close":597163.6469220285},{"time":1788836640,"open":597163.6469220285,"high":598209.757977366,"low":595172.897912427,"close":596824.421482828},{"time":1788836700,"open":596814.1696476424,"high":598040.602040152,"low":596680.929770632,"close":596975.8464064052},{"time":1788836760,"open":596975.8464064052,"high":598290.271091936,"low":596916.7130206814,"close":597191.2400232488},{"time":1788836820,"open":597191.2400232488,"high":598154.087972781,"low":596915.35118949,"close":597153.0403965653},{"time":1788836880,"open":597153.0403965653,"high":598214.6138035166,"low":596833.5950320144,"close":597124.3609137689},{"time":1788836940,"open":597124.3609137689,"high":598381.0598380393,"low":597100.0306305217,"close":597403.2697574764},{"time":1788837000,"open":597407.2285390224,"high":598233.7095195092,"low":596741.0110310916,"close":597258.4493540998},{"time":1788837060,"open":597258.4493540998,"high":598165.6175087129,"low":596794.9477093155,"close":597058.7713353592},{"time":1788837120,"open":597058.7713353592,"high":597923.5125814371,"low":596852.6571087079,"close":597035.4286412082},{"time":1788837180,"open":597035.4286412082,"high":597847.8547916635,"low":596587.6229874031,"close":596883.2554579271},{"time":1788837240,"open":596883.2554579271,"high":597915.9468024598,"low":596421.4028232704,"close":596868.8921432568},{"time":1788837300,"open":596833.3300793815,"high":597736.5811181797,"low":596317.6281609018,"close":596841.4145492603},{"time":1788837360,"open":596841.4145492603,"high":597940.8449795921,"low":596471.7338963451,"close":596912.9729050664},{"time":1788837420,"open":596912.9729050664,"high":597887.8876821889,"low":596880.7911921439,"close":597035.2376306811},{"time":1788837480,"open":597035.2376306811,"high":597978.6716205943,"low":596381.7064907597,"close":596839.3235058638},{"time":1788837540,"open":596839.3235058638,"high":597585.2745541706,"low":596335.1040690449,"close":596620.7149703675},{"time":1788837600,"open":596654.8591443816,"high":597475.7244672192,"low":596156.4338896612,"close":596380.6033873943},{"time":1788837660,"open":596380.6033873943,"high":597188.2255431869,"low":595621.6590376572,"close":596102.0515246897},{"time":1788837720,"open":596102.0515246897,"high":597036.910320012,"low":593912.2509614505,"close":595736.5166454065},{"time":1788837780,"open":595736.5166454065,"high":597620.1580169328,"low":595729.9250798388,"close":596283.7811180399},{"time":1788837840,"open":596283.7811180399,"high":597173.0940208694,"low":595621.6590376572,"close":595944.1783992267},{"time":1788837900,"open":596101.134911509,"high":597459.0260126012,"low":595873.8843042792,"close":596211.0614452979},{"time":1788837960,"open":596211.0614452979,"high":597451.4582588138,"low":595746.1691137569,"close":596173.6967264481},{"time":1788838020,"open":596173.6967264481,"high":597171.4513686777,"low":595729.2447075341,"close":595981.0756594115},{"time":1788838080,"open":595981.0756594115,"high":596838.4702020293,"low":595277.2425956758,"close":595705.2632135024},{"time":1788838140,"open":595705.2632135024,"high":596967.1220164162,"low":595131.7146903429,"close":595773.6299965043},{"time":1788838200,"open":595729.7742134172,"high":597513.4197222865,"low":595680.0539187195,"close":596256.3330444191},{"time":1788838260,"open":596256.3330444191,"high":598832.0206951047,"low":596123.704045788,"close":596690.4341125019},{"time":1788838320,"open":596690.4341125019,"high":598005.2875086868,"low":596465.6656652868,"close":596947.1878912539},{"time":1788838380,"open":596947.1878912539,"high":598292.840983813,"low":596569.8659640366,"close":597227.7590469398},{"time":1788838440,"open":597227.7590469398,"high":598383.6473443792,"low":596817.2515955331,"close":597110.2994368274},{"time":1788838500,"open":597115.8445782205,"high":598442.1751797942,"low":596872.087377737,"close":597235.2765308263},{"time":1788838560,"open":597235.2765308263,"high":598245.4262381168,"low":597024.0555399924,"close":597242.9093288279},{"time":1788838620,"open":597242.9093288279,"high":598321.0989079927,"low":597068.8701665658,"close":597310.7776328408},{"time":1788838680,"open":597310.7776328408,"high":598116.7826993277,"low":596921.2301879579,"close":597014.2746038142},{"time":1788838740,"open":597014.2746038142,"high":598215.1571701664,"low":596826.534543246,"close":597053.1196408165},{"time":1788838800,"open":597041.2807861499,"high":598104.9227534853,"low":596808.5351536892,"close":597013.6397283501},{"time":1788838860,"open":597013.6397283501,"high":598203.2952736749,"low":596790.1247053328,"close":597093.92905488},{"time":1788838920,"open":597093.92905488,"high":598036.8187010462,"low":596821.5102434006,"close":597002.9699422646},{"time":1788838980,"open":597002.9699422646,"high":598453.010132618,"low":596909.0798579148,"close":597190.6768007316},{"time":1788839040,"open":597190.6768007316,"high":598233.5637414256,"low":597019.888392522,"close":597248.3974841938},{"time":1788839100,"open":597303.3533958073,"high":598235.6356106874,"low":597141.8341485679,"close":597223.8089002989},{"time":1788839160,"open":597223.8089002989,"high":598008.6012138712,"low":596884.5807244068,"close":597114.4874422672},{"time":1788839220,"open":597114.4874422672,"high":597849.6771360998,"low":596578.6120587747,"close":596796.3404026909},{"time":1788839280,"open":596796.3404026909,"high":597857.2449493271,"low":596618.3362074137,"close":596712.6693900502},{"time":1788839340,"open":596712.6693900502,"high":597887.5162022358,"low":596520.175559705,"close":596709.2389141056},{"time":1788839400,"open":596650.0789495935,"high":598055.2513067335,"low":596650.0789495935,"close":597269.6424067379},{"time":1788839460,"open":597269.6424067379,"high":598024.9830550287,"low":596941.3182671289,"close":597325.3103577743},{"time":1788839520,"open":597325.3103577743,"high":597843.3735448007,"low":596810.452010082,"close":597007.5997569264},{"time":1788839580,"open":597007.5997569264,"high":597797.9711672437,"low":596776.1142668735,"close":596906.4767617836},{"time":1788839640,"open":596906.4767617836,"high":597639.0628457943,"low":596679.0104659924,"close":596832.4716452049},{"time":1788839700,"open":596886.562844194,"high":597965.6661008826,"low":596807.2812140635,"close":596906.8334436795},{"time":1788839760,"open":596906.8334436795,"high":597715.930392709,"low":596716.1372685818,"close":596901.6014606338},{"time":1788839820,"open":596901.6014606338,"high":597897.5563622897,"low":596770.4137429033,"close":596865.1042687849},{"time":1788839880,"open":596865.1042687849,"high":597852.1498698946,"low":596791.8717785039,"close":596931.11304684},{"time":1788839940,"open":596931.11304684,"high":597852.1498698946,"low":596826.7621002477,"close":596945.8370171855},{"time":1788840000,"open":596895.524250511,"high":597862.297603037,"low":596595.8539847411,"close":596814.0292605319},{"time":1788840060,"open":596814.0292605319,"high":597953.1029337787,"low":596814.0292605319,"close":596951.2722124727},{"time":1788840120,"open":596951.2722124727,"high":597763.9251614002,"low":596679.3994111937,"close":596846.7174689254},{"time":1788840180,"open":596846.7174689254,"high":597635.2842761829,"low":596693.6432758993,"close":596772.6740401898},{"time":1788840240,"open":596772.6740401898,"high":597597.4487217072,"low":596659.4414317416,"close":596725.8180370156},{"time":1788840300,"open":596336.4777120063,"high":597283.161428172,"low":596223.6645045116,"close":596299.8966147102},{"time":1788840360,"open":596299.8966147102,"high":597411.7183802285,"low":596118.3329952662,"close":596394.1744645337},{"time":1788840420,"open":596394.1744645337,"high":597109.2314342131,"low":595914.8764848225,"close":596141.3733250102},{"time":1788840480,"open":596141.3733250102,"high":597260.4749072208,"low":596056.300533153,"close":596206.2538006674},{"time":1788840540,"open":596206.2538006674,"high":597237.7883862697,"low":596060.1445787525,"close":596133.7790384755},{"time":1788840600,"open":596158.5796035416,"high":597035.7602330801,"low":595910.8223948963,"close":596053.8122762403},{"time":1788840660,"open":596053.8122762403,"high":597050.8852095893,"low":595967.4786285777,"close":596005.3548776744},{"time":1788840720,"open":596005.3548776744,"high":597035.7602330801,"low":594364.7650064506,"close":596052.2618451187},{"time":1788840780,"open":596052.2618451187,"high":597096.2601391167,"low":595468.8289084239,"close":595678.8584371174},{"time":1788840840,"open":595678.8584371174,"high":596861.8230032253,"low":595626.9244379632,"close":595824.2473087306},{"time":1788840900,"open":595832.2543437524,"high":596658.0914650527,"low":595575.4205985313,"close":595797.8215108494},{"time":1788840960,"open":595797.8215108494,"high":596839.5936222618,"low":595501.0435330378,"close":595698.0732818139},{"time":1788841020,"open":595698.0732818139,"high":596953.0324705173,"low":595698.0732818139,"close":595959.835460279},{"time":1788841080,"open":595959.835460279,"high":597036.2209592381,"low":595844.5728410926,"close":596052.007041328},{"time":1788841140,"open":596052.007041328,"high":596983.2828300522,"low":595890.6981688478,"close":596043.8347227079},{"time":1788841200,"open":596059.6761542606,"high":596878.1445758371,"low":595810.9860423616,"close":596049.7367507273},{"time":1788841260,"open":596049.7367507273,"high":597014.2748116666,"low":595821.1488620734,"close":595981.3095406067},{"time":1788841320,"open":595981.3095406067,"high":596863.0189940783,"low":595630.6228230165,"close":595925.6460151238},{"time":1788841380,"open":595925.6460151238,"high":596681.5120129724,"low":595700.0481047571,"close":595761.5128770085},{"time":1788841440,"open":595761.5128770085,"high":596636.1352676959,"low":595469.6723855697,"close":595671.7197231312},{"time":1788841500,"open":595696.0818550951,"high":596834.4881471916,"low":595299.8639162688,"close":595557.5042216001},{"time":1788841560,"open":595557.5042216001,"high":596781.5464458835,"low":595557.5042216001,"close":595772.4213924449},{"time":1788841620,"open":595772.4213924449,"high":596947.9346499948,"low":595673.5367901714,"close":595838.6747455741},{"time":1788841680,"open":595838.6747455741,"high":596970.6239505555,"low":595686.4472142035,"close":595882.5613936095},{"time":1788841740,"open":595882.5613936095,"high":596819.3619468178,"low":595547.7207816656,"close":595698.8240078085},{"time":1788841800,"open":595765.1367396859,"high":596923.6191266377,"low":595726.4589943943,"close":595961.6622458105},{"time":1788841860,"open":595961.6622458105,"high":596991.6946055858,"low":595848.5933662303,"close":595999.3579343895},{"time":1788841920,"open":595999.3579343895,"high":597226.1768108511,"low":595999.3579343895,"close":596190.1602255501},{"time":1788841980,"open":596190.1602255501,"high":597188.3571003245,"low":596149.9831330867,"close":596302.129988927},{"time":1788842040,"open":596302.129988927,"high":597021.9503740071,"low":596000.517001623,"close":596286.871947477},{"time":1788842100,"open":596131.8168063008,"high":596745.7124835869,"low":595565.8306750032,"close":595770.5934500083},{"time":1788842160,"open":595770.5934500083,"high":596556.6631030955,"low":595453.7321288717,"close":595584.8734255194},{"time":1788842220,"open":595584.8734255194,"high":596639.8448305117,"low":595476.3278238468,"close":595603.5601822335},{"time":1788842280,"open":595603.5601822335,"high":596670.0927313903,"low":595577.0473902569,"close":595700.060114824},{"time":1788842340,"open":595700.060114824,"high":596760.8364340261,"low":595700.060114824,"close":595845.1983592993},{"time":1788842400,"open":595890.0746231615,"high":596858.7194727156,"low":595675.4826615382,"close":595852.9810133202},{"time":1788842460,"open":595852.9810133202,"high":596616.7180406473,"low":595539.4302081921,"close":595662.8155482786},{"time":1788842520,"open":595662.8155482786,"high":596594.0304063909,"low":595152.8197326994,"close":595549.6934931221},{"time":1788842580,"open":595549.6934931221,"high":596609.1554958952,"low":595194.8169510185,"close":595499.5528102494},{"time":1788842640,"open":595499.5528102494,"high":596707.468577673,"low":595428.6578355504,"close":595534.8805806848},{"time":1788842700,"open":595536.9493466034,"high":596724.6665589673,"low":595408.6502125188,"close":595685.6778032671},{"time":1788842760,"open":595685.6778032671,"high":596626.3531356701,"low":595566.2928699946,"close":595697.2964242676},{"time":1788842820,"open":595697.2964242676,"high":596747.3542720359,"low":595610.4873350686,"close":595776.4489646581},{"time":1788842880,"open":595776.4489646581,"high":596626.3531356701,"low":595566.1313331046,"close":595703.9653049993},{"time":1788842940,"open":595703.9653049993,"high":596618.7905646472,"low":595624.5009503306,"close":595711.4894553936},{"time":1788843000,"open":596037.8336345074,"high":597104.5327771197,"low":595961.793595211,"close":596041.6794161708},{"time":1788843060,"open":596041.6794161708,"high":597248.3003425441,"low":596015.077299762,"close":596155.3775986593},{"time":1788843120,"open":596155.3775986593,"high":597013.7322094833,"low":595886.5726458958,"close":595967.3146915705},{"time":1788843180,"open":595967.3146915705,"high":596877.5313580286,"low":595555.8413509098,"close":595913.7130744257},{"time":1788843240,"open":595913.7130744257,"high":596635.3965109981,"low":595311.4738358684,"close":595728.3065999892},{"time":1788843300,"open":595592.7610248702,"high":596446.6896002024,"low":595104.8405408715,"close":595443.8701308611},{"time":1788843360,"open":595443.8701308611,"high":596423.994623238,"low":595014.661262714,"close":595192.264433435},{"time":1788843420,"open":595192.264433435,"high":596363.4746846664,"low":595017.4715439355,"close":595172.505465562},{"time":1788843480,"open":595172.505465562,"high":597550.9600539361,"low":595025.7197599359,"close":595195.1322325051},{"time":1788843540,"open":595195.1322325051,"high":596401.2996462737,"low":594883.098434697,"close":595304.6572392129},{"time":1788843600,"open":595428.2765873858,"high":596366.2488920388,"low":594019.1533146356,"close":594745.8059176946},{"time":1788843660,"open":594745.8059176946,"high":596532.7132834774,"low":594573.252380621,"close":594933.6103334682},{"time":1788843720,"open":594933.6103334682,"high":597228.8371022206,"low":594933.6103334682,"close":595842.8127679342},{"time":1788843780,"open":595842.8127679342,"high":597115.3386535125,"low":595640.0265862227,"close":595822.8386805987},{"time":1788843840,"open":595822.8386805987,"high":596827.8092501186,"low":594908.3884709016,"close":595338.8754270263},{"time":1788843900,"open":595338.8823979298,"high":596124.1258482261,"low":594643.2118746699,"close":594837.1026346534},{"time":1788843960,"open":594837.1026346534,"high":596570.5530850388,"low":594695.185824958,"close":595236.452882523},{"time":1788844020,"open":595236.452882523,"high":596684.0515350759,"low":595236.452882523,"close":595586.5757156722},{"time":1788844080,"open":595586.5757156722,"high":596335.9896216288,"low":594359.5885679459,"close":595095.6236067789},{"time":1788844140,"open":595095.6236067789,"high":596056.0267782039,"low":594581.166397376,"close":594880.0150913335},{"time":1788844200,"open":594758.8938922463,"high":596433.9576366311,"low":594758.8938922463,"close":595287.667142567},{"time":1788844260,"open":595287.667142567,"high":596222.1369999849,"low":594811.175965485,"close":595123.9818740259},{"time":1788844320,"open":595123.9818740259,"high":596388.5675002069,"low":595088.1743469415,"close":595264.7569981946},{"time":1788844380,"open":595264.7569981946,"high":596607.9531595905,"low":595264.7569981946,"close":595564.2733070019},{"time":1788844440,"open":595564.2733070019,"high":596502.0428412674,"low":595107.4536864418,"close":595446.0377806675},{"time":1788844500,"open":595541.6996105696,"high":596544.9106577424,"low":594804.0894494868,"close":595061.7296285074},{"time":1788844560,"open":595061.7296285074,"high":596620.57303876,"low":594971.2730356958,"close":595341.0223741656},{"time":1788844620,"open":595341.0223741656,"high":596658.4042292689,"low":595341.0223741656,"close":595680.6795725824},{"time":1788844680,"open":595680.6795725824,"high":597021.5836581538,"low":595615.187303023,"close":595976.3395801319},{"time":1788844740,"open":595976.3395801319,"high":597392.3293251405,"low":595916.7194718514,"close":596218.5347309728},{"time":1788844800,"open":596200.4219221873,"high":598388.0209792608,"low":596196.0292652379,"close":596433.410360971},{"time":1788844860,"open":596433.410360971,"high":597336.350815869,"low":596219.3005260794,"close":596308.0676034505},{"time":1788844920,"open":596308.0676034505,"high":597328.7848076256,"low":595966.3878564112,"close":596210.9455239793},{"time":1788844980,"open":596210.9455239793,"high":597404.4448900595,"low":595880.4370423539,"close":596135.8476296212},{"time":1788845040,"open":596135.8476296212,"high":597260.6907334351,"low":595912.7553065935,"close":596149.6804804499},{"time":1788845100,"open":596135.1811303745,"high":597321.8226040006,"low":596077.0375457555,"close":596230.0915679127},{"time":1788845160,"open":596230.0915679127,"high":597336.9542524517,"low":596131.0674993902,"close":596249.6460966275},{"time":1788845220,"open":596249.6460966275,"high":597624.455573021,"low":595927.1494007657,"close":596335.0774351754},{"time":1788845280,"open":596335.0774351754,"high":597079.7162287843,"low":595846.991766526,"close":596047.2280125308},{"time":1788845340,"open":596047.2280125308,"high":597178.0719437159,"low":595883.1490325491,"close":596065.2247163696},{"time":1788845400,"open":596125.8062147549,"high":597178.2338016273,"low":595874.7584654946,"close":596092.890536984},{"time":1788845460,"open":596092.890536984,"high":597057.1683106953,"low":595564.785659218,"close":595807.6048040761},{"time":1788845520,"open":595807.6048040761,"high":596898.2698538471,"low":595595.1708512779,"close":595825.5344946745},{"time":1788845580,"open":595825.5344946745,"high":596656.138871983,"low":595335.9545050474,"close":595540.8602516644},{"time":1788845640,"open":595540.8602516644,"high":596482.1072287683,"low":594924.4635078344,"close":595230.918239936},{"time":1788845700,"open":595184.3973742942,"high":596465.7525824386,"low":594752.6557324216,"close":594944.7456448954},{"time":1788845760,"open":594944.7456448954,"high":596397.6585661612,"low":594579.5115719464,"close":595068.3942524237},{"time":1788845820,"open":595068.3942524237,"high":596435.4885752042,"low":594613.5302765042,"close":595022.0640986525},{"time":1788845880,"open":595022.0640986525,"high":596609.5066168024,"low":595022.0640986525,"close":595392.8623186152},{"time":1788845940,"open":595392.8623186152,"high":596707.8646403145,"low":595196.2694613646,"close":595425.974617806},{"time":1788846000,"open":595453.7820566271,"high":596531.4403564879,"low":595034.8725410736,"close":595353.7801154234},{"time":1788846060,"open":595353.7801154234,"high":596251.4852157828,"low":594769.4052647471,"close":595000.0765282197},{"time":1788846120,"open":595000.0765282197,"high":596372.5468982499,"low":594907.2696040616,"close":595156.2926698555},{"time":1788846180,"open":595156.2926698555,"high":596092.5917575448,"low":594728.895272626,"close":594871.3460723793},{"time":1788846240,"open":594871.3460723793,"high":595812.6366168397,"low":594521.6649526842,"close":594742.149931305},{"time":1788846300,"open":594180.5173889004,"high":595318.0260725031,"low":593981.5947230525,"close":594198.1163497898},{"time":1788846360,"open":594198.1163497898,"high":595762.6963107719,"low":594074.9686118539,"close":594274.5731831217},{"time":1788846420,"open":594274.5731831217,"high":595227.3155522391,"low":593981.3808926537,"close":594204.1375253955},{"time":1788846480,"open":594204.1375253955,"high":595635.5128934269,"low":593991.9020234807,"close":594257.5803757844},{"time":1788846540,"open":594257.5803757844,"high":595514.565533075,"low":594257.5803757844,"close":594607.3262008348},{"time":1788846600,"open":594607.1768040328,"high":595816.7842332354,"low":594291.4137559077,"close":594552.0929569771},{"time":1788846660,"open":594552.0929569771,"high":595582.448781431,"low":594385.0364703806,"close":594514.1326531358},{"time":1788846720,"open":594514.1326531358,"high":595521.9751164492,"low":594132.2422063716,"close":594331.7852832626},{"time":1788846780,"open":594331.7852832626,"high":595234.7252077856,"low":593949.4069883354,"close":594088.5085541657},{"time":1788846840,"open":594088.5085541657,"high":595212.0475834174,"low":593960.5433260732,"close":594079.8236556124},{"time":1788846900,"open":594079.6730529679,"high":595113.6270130641,"low":593846.7494437365,"close":594054.9332923137},{"time":1788846960,"open":594054.9332923137,"high":595211.8966937476,"low":593798.5216281861,"close":593990.6046554378},{"time":1788847020,"open":593990.6046554378,"high":594909.5284454908,"low":593705.1240153215,"close":593886.4927195567},{"time":1788847080,"open":593886.4927195567,"high":594675.1930530916,"low":593491.1483958708,"close":593634.4586290895},{"time":1788847140,"open":593634.4586290895,"high":594712.9890841238,"low":593573.9886297252,"close":593683.4392871899},{"time":1788847200,"open":593683.1858645336,"high":594909.27449946,"low":593097.4829667857,"close":593505.6950737265},{"time":1788847260,"open":593505.6950737265,"high":594697.6168160294,"low":593250.2944563815,"close":593603.5401790375},{"time":1788847320,"open":593603.5401790375,"high":594780.7680488058,"low":592782.8853551545,"close":593248.5120766065},{"time":1788847380,"open":593248.5120766065,"high":594795.8864547651,"low":593114.1428239121,"close":593474.2998127551},{"time":1788847440,"open":593474.2998127551,"high":594644.7023951719,"low":593149.3100133394,"close":593558.8690126583},{"time":1788847500,"open":593617.6249399856,"high":594522.126978073,"low":592802.031963166,"close":593193.6047413357},{"time":1788847560,"open":593193.6047413357,"high":594348.2480991104,"low":592896.4099378121,"close":593244.1739392409},{"time":1788847620,"open":593244.1739392409,"high":594688.4459057763,"low":593195.3363853021,"close":593459.0383184453},{"time":1788847680,"open":593459.0383184453,"high":595005.9638586645,"low":593459.0383184453,"close":593870.5013515659},{"time":1788847740,"open":593870.5013515659,"high":595043.7636149607,"low":593793.8423708697,"close":594023.6791150958},{"time":1788847800,"open":594055.0333359416,"high":594871.0422207508,"low":593102.2982693567,"close":593611.577769054},{"time":1788847860,"open":593611.577769054,"high":594644.2317119163,"low":593078.4694947958,"close":593302.2076841254},{"time":1788847920,"open":593302.2076841254,"high":594455.2229545543,"low":593142.942129025,"close":593289.5187872901},{"time":1788847980,"open":593289.5187872901,"high":594818.1197686894,"low":593289.5187872901,"close":593640.2375634545},{"time":1788848040,"open":593640.2375634545,"high":594901.2836219287,"low":593537.0535648544,"close":593738.2576522632},{"time":1788848100,"open":593738.0645975379,"high":595120.3402762946,"low":593724.7722331482,"close":593993.9488290523},{"time":1788848160,"open":593993.9488290523,"high":595097.6592327859,"low":593086.5311048718,"close":593935.2642149829},{"time":1788848220,"open":593935.2642149829,"high":595016.4447295779,"low":593344.56702738,"close":593732.555111993}]},"pricing":{"GTQ":"derived"},"outliers_excluded":6,"wicks_clipped":0}