{"as_of":"2026-09-07T22:57:36.163287+00:00","base":"BTC","window_minutes":360,"series":{"GTQ":[{"time":1788800220,"open":598359.498488838,"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":599756.6110362824},{"time":1788814500,"open":599936.0420381709,"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":599611.5266394997},{"time":1788816900,"open":599833.4552384035,"high":600790.1244275474,"low":599508.5941434853,"close":599732.3087610973},{"time":1788816960,"open":599732.3087610973,"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":599428.719644699},{"time":1788817260,"open":599428.719644699,"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":599517.3157653948},{"time":1788817440,"open":599517.3157653948,"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":599498.3630793231},{"time":1788818400,"open":599819.6252960413,"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":599666.7521973914},{"time":1788818640,"open":599666.7521973914,"high":600872.630593778,"low":599612.9897868319,"close":599831.5031069587},{"time":1788818700,"open":599789.5957033561,"high":600853.3787690452,"low":599287.5254364117,"close":599696.9968874705},{"time":1788818760,"open":599696.9968874705,"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":599610.7002211936},{"time":1788820020,"open":599610.7002211936,"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":599347.3994521336},{"time":1788820200,"open":599284.4850201812,"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":597129.0902471294},{"time":1788820920,"open":597129.0902471294,"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":597014.172224863},{"time":1788821100,"open":596928.9396228075,"high":598306.1156153742,"low":596759.6156154738,"close":597027.5738489904},{"time":1788821160,"open":597027.5738489904,"high":598528.2510940295,"low":596942.8823422417,"close":597274.1049666129},{"time":1788821220,"open":597274.1049666129,"high":598694.8897698425,"low":597274.1049666129,"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":597772.9586619894},{"time":1788821400,"open":597867.4182240721,"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}]},"pricing":{"GTQ":"derived"},"outliers_excluded":1,"wicks_clipped":0}