{"as_of":"2026-09-09T22:26:05.991312+00:00","base":"BTC","window_minutes":1440,"series":{"HKD":[{"time":1788906360,"open":616485.7128438646,"high":617152.4782097194,"low":616414.4710383984,"close":616485.7128438646},{"time":1788906420,"open":616485.7128438646,"high":617176.036944843,"low":616419.6048220468,"close":616513.173162931},{"time":1788906480,"open":616513.173162931,"high":616956.1554170228,"low":616371.472859316,"close":616513.0070585891},{"time":1788906540,"open":616513.0070585891,"high":616893.3321233598,"low":616315.9923341571,"close":616437.6365535222},{"time":1788906600,"open":615780.2270921608,"high":616180.5249204625,"low":615553.5060059155,"close":615670.0339369113},{"time":1788906660,"open":615670.0339369113,"high":616211.9030678569,"low":615482.6867697022,"close":615598.483962807},{"time":1788906720,"open":615598.483962807,"high":616368.7938048289,"low":615555.580369764,"close":615701.3034022859},{"time":1788906780,"open":615701.3034022859,"high":616117.7686256737,"low":615533.0780753576,"close":615615.4206820496},{"time":1788906840,"open":615615.4206820496,"high":615694.8696441659,"low":615480.5320442081,"close":615565.3375145408},{"time":1788906900,"open":615679.9393790864,"high":616287.3953192196,"low":615465.6995007785,"close":615610.4966414383},{"time":1788906960,"open":615610.4966414383,"high":616310.9333110965,"low":615458.4352634565,"close":615583.4864163091},{"time":1788907020,"open":615583.4864163091,"high":616452.1612623588,"low":615583.4864163091,"close":615811.8802138999},{"time":1788907080,"open":615811.8802138999,"high":616310.9333110965,"low":615622.9983141317,"close":615772.0717820743},{"time":1788907140,"open":615772.0717820743,"high":616295.2413165119,"low":615588.7116953899,"close":615686.3421276691},{"time":1788907200,"open":615729.8568857892,"high":616511.4232497918,"low":615639.9467011414,"close":615813.6783131844},{"time":1788907260,"open":615813.6783131844,"high":616519.2698016143,"low":615616.2589316034,"close":615788.7197795714},{"time":1788907320,"open":615788.7197795714,"high":616636.9680789526,"low":615733.8586287961,"close":615979.5223276484},{"time":1788907380,"open":615979.5223276484,"high":616550.6560089046,"low":615641.1376535755,"close":615805.7612992633},{"time":1788907440,"open":615805.7612992633,"high":615884.8760867609,"low":615653.3577210163,"close":615751.2138848392},{"time":1788907500,"open":615767.4647016838,"high":616504.153853249,"low":615727.7759585767,"close":615789.9521052995},{"time":1788907560,"open":615789.9521052995,"high":616621.8552368633,"low":615789.9521052995,"close":615962.9564302874},{"time":1788907620,"open":615962.9564302874,"high":616661.0890314012,"low":615918.61215579,"close":616088.2073045685},{"time":1788907680,"open":616088.2073045685,"high":616747.403379385,"low":615981.6429149541,"close":616115.5073994445},{"time":1788907740,"open":616115.5073994445,"high":616841.5644862764,"low":615903.7198616385,"close":616138.8533082454},{"time":1788907800,"open":616310.958356432,"high":616990.3189694262,"low":616206.155356293,"close":616392.8543009545},{"time":1788907860,"open":616392.8543009545,"high":617210.0895898611,"low":616176.5836576673,"close":616382.0105350782},{"time":1788907920,"open":616382.0105350782,"high":617115.9021811032,"low":616295.1329530422,"close":616443.2374924219},{"time":1788907980,"open":616443.2374924219,"high":616951.0742157771,"low":616301.5151016752,"close":616439.376163983},{"time":1788908040,"open":616439.376163983,"high":616911.829462128,"low":616242.268934421,"close":616376.5812590597},{"time":1788908100,"open":616216.1651784463,"high":616759.1209876194,"low":616054.4112724618,"close":616132.4553523075},{"time":1788908160,"open":616132.4553523075,"high":616853.2838834813,"low":615886.5448192989,"close":616135.5285522977},{"time":1788908220,"open":616135.5285522977,"high":616853.2838834813,"low":616023.6508537236,"close":616244.5092271842},{"time":1788908280,"open":616244.5092271842,"high":617002.3751352627,"low":616102.411666313,"close":616403.6179786917},{"time":1788908340,"open":616403.6179786917,"high":616861.1307914698,"low":616265.0754512919,"close":616403.0222681849},{"time":1788908400,"open":616482.364657129,"high":617081.7946719277,"low":616334.7641529766,"close":616441.8612306617},{"time":1788908460,"open":616441.8612306617,"high":617113.1863440464,"low":616281.5430969329,"close":616469.3197132542},{"time":1788908520,"open":616469.3197132542,"high":617199.5134423726,"low":616299.5877437184,"close":616477.8674430774},{"time":1788908580,"open":616477.8674430774,"high":616948.3800654236,"low":616053.6131540317,"close":616346.3098016707},{"time":1788908640,"open":616346.3098016707,"high":616736.4862786228,"low":615912.4670287494,"close":616141.7816664396},{"time":1788908700,"open":616086.2493360582,"high":616508.2617125468,"low":616018.5172925391,"close":616111.8653761522},{"time":1788908760,"open":616111.8653761522,"high":616508.2617125468,"low":615953.8164909838,"close":616102.4941570256},{"time":1788908820,"open":616102.4941570256,"high":616571.0393981751,"low":615985.4355656578,"close":616158.6521701844},{"time":1788908880,"open":616158.6521701844,"high":616688.7475587281,"low":616003.313620313,"close":616097.5207757233},{"time":1788908940,"open":616097.5207757233,"high":616806.4557192811,"low":615966.3283251912,"close":616092.7401450379},{"time":1788909000,"open":616136.3992220433,"high":616677.514503932,"low":615807.9960728431,"close":616056.196139535},{"time":1788909060,"open":616056.196139535,"high":616379.2993658414,"low":615553.3001154229,"close":615697.7289558545},{"time":1788909120,"open":615697.7289558545,"high":616779.5354722261,"low":615554.4710841083,"close":615874.7954394174},{"time":1788909180,"open":615874.7954394174,"high":616685.3622707238,"low":615874.7954394174,"close":615988.935386979},{"time":1788909240,"open":615988.935386979,"high":616489.1681009274,"low":615835.781203576,"close":615921.9855912162},{"time":1788909300,"open":615922.0619339678,"high":616489.2445139805,"low":615668.1614892745,"close":615785.2162221624},{"time":1788909360,"open":615785.2162221624,"high":616552.026656097,"low":615667.96379159,"close":615778.0395049349},{"time":1788909420,"open":615778.0395049349,"high":616669.7431725656,"low":615689.6285538857,"close":615857.8236229473},{"time":1788909480,"open":615857.8236229473,"high":616434.3101396284,"low":615606.9263725879,"close":615780.6426524768},{"time":1788909540,"open":615780.6426524768,"high":615840.7834635936,"low":615625.0372359311,"close":615668.2252514184},{"time":1788909600,"open":615553.4591148185,"high":616107.550966385,"low":615388.8730515288,"close":615526.3487733373},{"time":1788909660,"open":615526.3487733373,"high":616154.6287956024,"low":615359.0404963193,"close":615468.328558338},{"time":1788909720,"open":615468.328558338,"high":616303.7085881237,"low":615387.641751432,"close":615563.07086055},{"time":1788909780,"open":615563.07086055,"high":616186.0140150805,"low":615476.2815175005,"close":615633.7875549482},{"time":1788909840,"open":615633.7875549482,"high":616162.4751004719,"low":615368.3972766271,"close":615494.9089079824},{"time":1788909900,"open":615695.9539663101,"high":616363.7382124051,"low":615554.0694886263,"close":615646.3039909104},{"time":1788909960,"open":615646.3039909104,"high":616253.8540634287,"low":615355.2785572018,"close":615555.9584994054},{"time":1788910020,"open":615555.9584994054,"high":616198.9119889404,"low":615430.7027944444,"close":615501.4781864269},{"time":1788910080,"open":615501.4781864269,"high":616465.7734935975,"low":615483.0230740056,"close":615639.861587642},{"time":1788910140,"open":615639.861587642,"high":616457.9246258135,"low":615639.861587642,"close":615761.3371061799},{"time":1788910200,"open":615733.2654145391,"high":616367.0330980077,"low":615518.3940579807,"close":615644.4353389053},{"time":1788910260,"open":615644.4353389053,"high":616327.7905481816,"low":615372.2163793168,"close":615655.4621635344},{"time":1788910320,"open":615655.4621635344,"high":616414.124157799,"low":615565.3572281721,"close":615717.2307671404},{"time":1788910380,"open":615717.2307671404,"high":616194.365878773,"low":615552.6597647534,"close":615664.6002403953},{"time":1788910440,"open":615664.6002403953,"high":616327.7905481816,"low":615578.0975435897,"close":615648.7358982128},{"time":1788910500,"open":615629.0232590426,"high":615801.451069563,"low":615504.7037997998,"close":615637.5237375494},{"time":1788910560,"open":615637.5237375494,"high":616174.635768915,"low":615570.6176403854,"close":615632.8140150203},{"time":1788910620,"open":615632.8140150203,"high":616174.635768915,"low":615563.1110779773,"close":615647.033452364},{"time":1788910680,"open":615647.033452364,"high":616166.7875102535,"low":615561.1292875563,"close":615655.6493031043},{"time":1788910740,"open":615655.6493031043,"high":616213.8770622221,"low":615470.5650374135,"close":615571.1776922456},{"time":1788910800,"open":615596.857686631,"high":615796.1387553657,"low":615557.4486396195,"close":615634.6622546638},{"time":1788910860,"open":615634.6622546638,"high":616114.0064911988,"low":615378.0005586945,"close":615580.6233015843},{"time":1788910920,"open":615580.6233015843,"high":616247.432454388,"low":615498.9608193713,"close":615574.384949071},{"time":1788910980,"open":615574.384949071,"high":616231.7352822481,"low":615369.1490514498,"close":615485.2253176931},{"time":1788911040,"open":615485.2253176931,"high":615713.1007147457,"low":615485.2253176931,"close":615570.2906450952},{"time":1788911100,"open":615601.47705102,"high":616121.6734920951,"low":615416.000907223,"close":615619.1359963734},{"time":1788911160,"open":615619.1359963734,"high":616035.3346713961,"low":615468.9613534514,"close":615551.3593622773},{"time":1788911220,"open":615551.3593622773,"high":616325.7470682928,"low":615355.3716038393,"close":615518.8690758211},{"time":1788911280,"open":615518.8690758211,"high":616372.8409704923,"low":615518.8690758211,"close":615687.1215050495},{"time":1788911340,"open":615687.1215050495,"high":616176.6163779945,"low":615391.5387885568,"close":615575.6460647251},{"time":1788911400,"open":615546.240599834,"high":616084.3933352301,"low":615425.3406845862,"close":615509.3555860202},{"time":1788911460,"open":615509.3555860202,"high":616123.636379037,"low":615327.3893022868,"close":615579.9498051049},{"time":1788911520,"open":615579.9498051049,"high":616296.305771788,"low":615454.6964216144,"close":615619.4863791072},{"time":1788911580,"open":615619.4863791072,"high":616186.4252491284,"low":615514.8864226496,"close":615669.7796049762},{"time":1788911640,"open":615669.7796049762,"high":615974.5128125704,"low":615351.8563199815,"close":615565.6518076884},{"time":1788911700,"open":615553.4365449639,"high":616072.1677786172,"low":615230.106237213,"close":615386.334080027},{"time":1788911760,"open":615386.334080027,"high":615970.1378894367,"low":615208.0970678853,"close":615465.345464862},{"time":1788911820,"open":615465.345464862,"high":616095.713137659,"low":615292.7443600893,"close":615398.7303943596},{"time":1788911880,"open":615398.7303943596,"high":616346.8636341036,"low":615392.2992544393,"close":615634.0634428869},{"time":1788911940,"open":615634.0634428869,"high":616260.5306509507,"low":615497.0353122248,"close":615603.4300477194},{"time":1788912000,"open":615681.0643654756,"high":616534.4839060105,"low":615585.8795047431,"close":615803.4889217528},{"time":1788912060,"open":615803.4889217528,"high":616612.9783339062,"low":615659.6942390157,"close":615935.4147185386},{"time":1788912120,"open":615935.4147185386,"high":616864.1605031721,"low":615935.4147185386,"close":616201.8560309374},{"time":1788912180,"open":616201.8560309374,"high":617052.5471301215,"low":616201.8560309374,"close":616396.9175532105},{"time":1788912240,"open":616396.9175532105,"high":617076.0954584902,"low":616311.9037549009,"close":616462.8041409851},{"time":1788912300,"open":616699.6779389165,"high":617493.8114665633,"low":616611.962955557,"close":616832.4356556315},{"time":1788912360,"open":616832.4356556315,"high":617682.2704804523,"low":616749.6658449799,"close":616961.3934775882},{"time":1788912420,"open":616961.3934775882,"high":617855.0245765174,"low":616961.3934775882,"close":617238.6603529826},{"time":1788912480,"open":617238.6603529826,"high":617329.6100292217,"low":617067.7656522242,"close":617214.6430018627},{"time":1788912540,"open":617214.6430018627,"high":617347.7557307992,"low":617050.1755237167,"close":617221.035161249},{"time":1788912600,"open":617367.4774686549,"high":618111.5778125981,"low":617215.6900299148,"close":617396.1711600375},{"time":1788912660,"open":617396.1711600375,"high":618739.9235719664,"low":617396.1711600375,"close":617893.0192865368},{"time":1788912720,"open":617893.0192865368,"high":618897.0100118084,"low":617893.0192865368,"close":618156.2908991392},{"time":1788912780,"open":618156.2908991392,"high":618818.4667918874,"low":617978.1397427081,"close":618116.6511111048},{"time":1788912840,"open":618116.6511111048,"high":618810.6124698953,"low":618076.3233052377,"close":618252.946568783},{"time":1788912900,"open":618309.0718006241,"high":618819.6581167916,"low":617616.8099397924,"close":617970.0913921498},{"time":1788912960,"open":617970.0913921498,"high":618379.776156211,"low":617534.4131974292,"close":617712.1486923777},{"time":1788913020,"open":617712.1486923777,"high":618497.6016813666,"low":617671.1863650082,"close":617824.8195915682},{"time":1788913080,"open":617824.8195915682,"high":618591.862101491,"low":617792.8199617858,"close":617955.7653000173},{"time":1788913140,"open":617955.7653000173,"high":618764.6728717191,"low":617819.5390557982,"close":617958.4572138924},{"time":1788913200,"open":617353.1573343799,"high":618519.5609720517,"low":617311.1318924292,"close":617613.9068846186},{"time":1788913260,"open":617613.9068846186,"high":618268.4460638302,"low":617277.4734237219,"close":617593.5911399266},{"time":1788913320,"open":617593.5911399266,"high":617907.4683832619,"low":617007.0104343203,"close":617214.0685344578},{"time":1788913380,"open":617214.0685344578,"high":617852.5369970885,"low":616982.9702818628,"close":617138.2486656196},{"time":1788913440,"open":617138.2486656196,"high":617821.1476335608,"low":617041.9866819349,"close":617171.4507131741},{"time":1788913500,"open":617132.3684567655,"high":617593.6999804113,"low":616880.5474060145,"close":617044.7168220792},{"time":1788913560,"open":617044.7168220792,"high":617507.3846969542,"low":616702.9868964284,"close":616888.2351053441},{"time":1788913620,"open":616888.2351053441,"high":617468.1504772009,"low":616582.9050648562,"close":616696.5318442783},{"time":1788913680,"open":616696.5318442783,"high":617515.2315409048,"low":616618.8260976468,"close":616782.019033178},{"time":1788913740,"open":616782.019033178,"high":617483.8441651022,"low":616728.9625182225,"close":616831.3405106248},{"time":1788913800,"open":616807.0023207801,"high":617506.5594355882,"low":616470.4832769862,"close":616867.9323849382},{"time":1788913860,"open":616867.9323849382,"high":617443.7871608736,"low":616415.4678350015,"close":616692.9115899988},{"time":1788913920,"open":616692.9115899988,"high":617286.8564740873,"low":616378.35446368,"close":616479.1226040997},{"time":1788913980,"open":616479.1226040997,"high":617404.5544891771,"low":616398.9410332851,"close":616584.4767643524},{"time":1788914040,"open":616584.4767643524,"high":617530.0990386062,"low":616584.4767643524,"close":616769.5965952739},{"time":1788914100,"open":616785.285446697,"high":617475.1866296384,"low":616573.9799268185,"close":616784.8500998928},{"time":1788914160,"open":616784.8500998928,"high":617216.2444098603,"low":616362.5077446435,"close":616492.9332576988},{"time":1788914220,"open":616492.9332576988,"high":617341.792152783,"low":616373.6264781216,"close":616597.1292246463},{"time":1788914280,"open":616597.1292246463,"high":617483.0333635712,"low":616590.2944750426,"close":616755.3895163117},{"time":1788914340,"open":616755.3895163117,"high":617616.4278404264,"low":616755.3895163117,"close":616988.8337752585},{"time":1788914400,"open":617191.6179729017,"high":617976.4045658495,"low":617037.8424131975,"close":617225.9852028519},{"time":1788914460,"open":617225.9852028519,"high":617591.7882337813,"low":616950.8742600059,"close":617063.4934819989},{"time":1788914520,"open":617063.4934819989,"high":617819.4183078625,"low":616955.679545037,"close":617162.1451961126},{"time":1788914580,"open":617162.1451961126,"high":617937.1580013527,"low":617008.02152858,"close":617310.9940990855},{"time":1788914640,"open":617310.9940990855,"high":618133.3908238366,"low":617285.7179342224,"close":617502.196861381},{"time":1788914700,"open":617559.770618693,"high":618591.3757133198,"low":617469.7352767071,"close":617849.406557072},{"time":1788914760,"open":617849.406557072,"high":618426.524773738,"low":617831.5794971139,"close":617967.5618452096},{"time":1788914820,"open":617967.5618452096,"high":618701.2763397075,"low":617829.9843054541,"close":618042.1327372728},{"time":1788914880,"open":618042.1327372728,"high":618795.4768766114,"low":617738.2574443462,"close":618076.605846467},{"time":1788914940,"open":618076.605846467,"high":618756.2266529014,"low":617669.4343208836,"close":617958.6666553739},{"time":1788915000,"open":618247.2201897749,"high":619202.2268108521,"low":618247.2201897749,"close":618492.9876233495},{"time":1788915060,"open":618492.9876233495,"high":618982.322922687,"low":618364.8492298598,"close":618488.2817553714},{"time":1788915120,"open":618488.2817553714,"high":618958.7617918123,"low":618116.3619000252,"close":618355.1297112004},{"time":1788915180,"open":618355.1297112004,"high":619068.7137358948,"low":618077.1540598952,"close":618306.2340959128},{"time":1788915240,"open":618306.2340959128,"high":619225.7879417269,"low":618306.2340959128,"close":618484.9615425977},{"time":1788915300,"open":618217.6594296673,"high":618989.5669161483,"low":618069.4055991343,"close":618270.6623409487},{"time":1788915360,"open":618270.6623409487,"high":618453.6258422809,"low":618178.6691024839,"close":618304.803424339},{"time":1788915420,"open":618304.803424339,"high":618997.4172321563,"low":618180.9116488841,"close":618305.8217388066},{"time":1788915480,"open":618305.8217388066,"high":619075.9203922364,"low":618182.0040775368,"close":618361.6909160563},{"time":1788915540,"open":618361.6909160563,"high":618989.5669161483,"low":618109.5914180799,"close":618340.3902459246},{"time":1788915600,"open":618289.6605036752,"high":618954.483258202,"low":617887.7307979474,"close":618134.7942052732},{"time":1788915660,"open":618134.7942052732,"high":618718.9930995768,"low":617862.1415820105,"close":617974.4578480927},{"time":1788915720,"open":617974.4578480927,"high":618915.2348984311,"low":617599.6605041903,"close":618049.0572320321},{"time":1788915780,"open":618049.0572320321,"high":618789.6401471643,"low":618032.4245117765,"close":618158.9626125721},{"time":1788915840,"open":618158.9626125721,"high":618648.3460519894,"low":617683.9496937873,"close":617905.5671418264},{"time":1788915900,"open":617722.2599776962,"high":618817.9489834837,"low":617427.467890718,"close":617774.0713988818},{"time":1788915960,"open":617774.0713988818,"high":618692.3914910133,"low":617774.0713988818,"close":617895.6371431545},{"time":1788916020,"open":617895.6371431545,"high":618504.0552523078,"low":617760.3820100416,"close":617938.6828133506},{"time":1788916080,"open":617938.6828133506,"high":618574.6813418224,"low":617797.173913695,"close":617902.5760442141},{"time":1788916140,"open":617902.5760442141,"high":618825.7963267631,"low":617790.3457215751,"close":617895.7618131198},{"time":1788916200,"open":617986.2700642999,"high":618947.8347786891,"low":617986.2700642999,"close":618243.8731466741},{"time":1788916260,"open":618243.8731466741,"high":619191.1380537536,"low":618243.8731466741,"close":618547.4400543348},{"time":1788916320,"open":618547.4400543348,"high":619536.4717344904,"low":618432.0779495087,"close":618724.1965774896},{"time":1788916380,"open":618724.1965774896,"high":619308.8654449139,"low":617556.7182159188,"close":618184.0532148408},{"time":1788916440,"open":618184.0532148408,"high":618610.3495906963,"low":617790.9014550677,"close":617903.5459726506},{"time":1788916500,"open":618011.005681162,"high":618639.4336427756,"low":617674.3313568534,"close":618018.9578436128},{"time":1788916560,"open":618018.9578436128,"high":618505.9860622718,"low":617075.7055594184,"close":617415.2835927609},{"time":1788916620,"open":617415.2835927609,"high":618027.1447439933,"low":617150.7265650155,"close":617394.9814858657},{"time":1788916680,"open":617394.9814858657,"high":617830.8983020759,"low":617205.675785801,"close":617313.6657290143},{"time":1788916740,"open":617313.6657290143,"high":617964.3458825798,"low":617164.6462400705,"close":617274.1203956101},{"time":1788916800,"open":617053.0376265133,"high":618033.3566108807,"low":616953.4552507662,"close":617176.0970472463},{"time":1788916860,"open":617176.0970472463,"high":618049.0507032273,"low":616970.7750763603,"close":617244.1534257698},{"time":1788916920,"open":617244.1534257698,"high":617625.3102098679,"low":616870.9333749049,"close":617029.1604244492},{"time":1788916980,"open":617029.1604244492,"high":617931.3450106275,"low":616983.6078354717,"close":617167.4326189248},{"time":1788917040,"open":617167.4326189248,"high":617805.7922718544,"low":617110.6494613313,"close":617208.6379522212},{"time":1788917100,"open":617361.0006231823,"high":617997.5472713079,"low":617231.9274936056,"close":617363.8451397001},{"time":1788917160,"open":617363.8451397001,"high":617871.9635388814,"low":617235.091576888,"close":617292.2263142695},{"time":1788917220,"open":617292.2263142695,"high":618876.6333982941,"low":617283.2819242764,"close":617789.9134993083},{"time":1788917280,"open":617789.9134993083,"high":618727.5027160376,"low":617789.9134993083,"close":617969.3584225392},{"time":1788917340,"open":617969.3584225392,"high":618649.012883271,"low":617813.2757695336,"close":617981.4575062445},{"time":1788917400,"open":618592.9701117722,"high":618994.0565530307,"low":618139.0892072787,"close":618313.0168800569},{"time":1788917460,"open":618313.0168800569,"high":619056.910553823,"low":618257.3227327222,"close":618425.2749022874},{"time":1788917520,"open":618425.2749022874,"high":619206.1888057048,"low":618280.0513766906,"close":618444.1199835156},{"time":1788917580,"open":618444.1199835156,"high":619166.9050552096,"low":618332.6486146931,"close":618505.3126950314},{"time":1788917640,"open":618505.3126950314,"high":619339.7535573886,"low":618468.2811426015,"close":618667.7035647564},{"time":1788917700,"open":617992.8600804416,"high":618734.8106196417,"low":617748.0783600789,"close":618076.4821958487},{"time":1788917760,"open":618076.4821958487,"high":618813.2924191064,"low":617894.0322661916,"close":618149.4575987317},{"time":1788917820,"open":618149.4575987317,"high":619401.9059150914,"low":618072.7844256024,"close":618480.4181734221},{"time":1788917880,"open":618480.4181734221,"high":619511.780434342,"low":618471.9385785458,"close":618788.1378857155},{"time":1788917940,"open":618788.1378857155,"high":619229.2459562691,"low":618247.1247177682,"close":618510.3489912531},{"time":1788918000,"open":619101.2006371754,"high":620056.4546664244,"low":619055.6659709001,"close":619238.3268920728},{"time":1788918060,"open":619238.3268920728,"high":619757.9389339831,"low":618947.2677684326,"close":619124.2869862394},{"time":1788918120,"open":619124.2869862394,"high":619734.3719024746,"low":618903.3336169615,"close":619022.4250247276},{"time":1788918180,"open":619022.4250247276,"high":619891.4854458647,"low":618957.0863439918,"close":619173.4846821822},{"time":1788918240,"open":619173.4846821822,"high":619836.4957056782,"low":619049.7165200469,"close":619182.1241590917},{"time":1788918300,"open":618732.9018342432,"high":619551.6481621284,"low":618728.5974332539,"close":618907.5362836409},{"time":1788918360,"open":618907.5362836409,"high":619583.0480733423,"low":618818.6188811898,"close":618950.4860149892},{"time":1788918420,"open":618950.4860149892,"high":619661.5478513772,"low":618772.8178019937,"close":618981.8998510096},{"time":1788918480,"open":618981.8998510096,"high":619677.2478069841,"low":618777.6670036387,"close":618991.2710764912},{"time":1788918540,"open":618991.2710764912,"high":619567.3481177354,"low":618788.5013903985,"close":618977.9967419701},{"time":1788918600,"open":618992.1292111375,"high":619683.5460843771,"low":618794.3593453772,"close":618985.3210785796},{"time":1788918660,"open":618985.3210785796,"high":619612.8946710736,"low":618930.1513277953,"close":619139.3659123941},{"time":1788918720,"open":619139.3659123941,"high":619471.5918444669,"low":618673.9249108549,"close":618856.1103801492},{"time":1788918780,"open":618856.1103801492,"high":619746.3473406469,"low":618734.920037108,"close":618970.5521870703},{"time":1788918840,"open":618970.5521870703,"high":619754.1974976806,"low":618922.0808521068,"close":619105.9487322374},{"time":1788918900,"open":619084.7400145611,"high":619630.9180275002,"low":618720.6020711556,"close":618980.8752620642},{"time":1788918960,"open":618980.8752620642,"high":619725.11668483,"low":618791.2737846684,"close":618991.8114472008},{"time":1788919020,"open":618991.8114472008,"high":619693.7171323868,"low":618917.7548711586,"close":619081.2597718134},{"time":1788919080,"open":619081.2597718134,"high":619732.9665729408,"low":618656.5577329056,"close":618922.3781574137},{"time":1788919140,"open":618922.3781574137,"high":619685.8672442759,"low":618455.9827938312,"close":618761.3074375516},{"time":1788919200,"open":618551.9247061255,"high":619538.9495052065,"low":618551.9247061255,"close":618903.3955243572},{"time":1788919260,"open":618903.3955243572,"high":619711.5886044987,"low":618708.4781276789,"close":618994.8273128915},{"time":1788919320,"open":618994.8273128915,"high":619688.0469091407,"low":618701.4009246395,"close":619043.2888125327},{"time":1788919380,"open":619043.2888125327,"high":619499.7133462765,"low":618338.6128706706,"close":618816.43175936},{"time":1788919440,"open":618816.43175936,"high":619625.2690548527,"low":618494.4425615632,"close":618710.8606945236},{"time":1788919500,"open":619114.0957779087,"high":619730.7109378715,"low":618852.2190231967,"close":619103.4600867892},{"time":1788919560,"open":619103.4600867892,"high":619919.1672441765,"low":618999.4680272633,"close":619275.4844107835},{"time":1788919620,"open":619275.4844107835,"high":619989.8383590409,"low":619075.366857535,"close":619402.2795332995},{"time":1788919680,"open":619402.2795332995,"high":620029.1000895211,"low":619126.742854,"close":619432.4157871177},{"time":1788919740,"open":619432.4157871177,"high":620091.9188582894,"low":619115.4786269057,"close":619438.7629556668},{"time":1788919800,"open":619573.4332864254,"high":620273.8555092282,"low":619282.6908588007,"close":619667.9869098722},{"time":1788919860,"open":619667.9869098722,"high":620218.8771364702,"low":619055.7070333983,"close":619592.3027456301},{"time":1788919920,"open":619592.3027456301,"high":619592.3027456301,"low":618832.5806623752,"close":618957.5375532262},{"time":1788919980,"open":618957.5375532262,"high":619354.9312788442,"low":618626.8902843515,"close":618843.9532310737},{"time":1788920040,"open":618843.9532310737,"high":619684.8015153923,"low":618612.5661694267,"close":618834.8187582885},{"time":1788920100,"open":618347.1629419184,"high":618874.7134661386,"low":617854.7979164164,"close":617999.2560663675},{"time":1788920160,"open":617999.2560663675,"high":618568.6467670278,"low":617402.5121172465,"close":617749.9424296826},{"time":1788920220,"open":617749.9424296826,"high":618333.2108446348,"low":617298.8540542985,"close":617488.9752566937},{"time":1788920280,"open":617488.9752566937,"high":618733.4519127028,"low":617316.2373768861,"close":617628.6558775869},{"time":1788920340,"open":617628.6558775869,"high":618678.5168641445,"low":617628.6558775869,"close":618072.6725896004},{"time":1788920400,"open":618336.4308835074,"high":618714.8485179964,"low":617458.0963086311,"close":617928.7523714147},{"time":1788920460,"open":617928.7523714147,"high":618502.8657642372,"low":617443.042901256,"close":617688.3288945636},{"time":1788920520,"open":617688.3288945636,"high":618777.6582228139,"low":617463.9378110612,"close":617843.9921509953},{"time":1788920580,"open":617843.9921509953,"high":619005.3434027773,"low":617504.3793198845,"close":618281.2446814808},{"time":1788920640,"open":618281.2446814808,"high":619295.8382875584,"low":618281.2446814808,"close":618622.0215442766},{"time":1788920700,"open":618435.0660425205,"high":619045.8884268283,"low":617253.1216992831,"close":618278.3644557436},{"time":1788920760,"open":618278.3644557436,"high":618912.4581406236,"low":618074.8836775237,"close":618220.9172878285},{"time":1788920820,"open":618220.9172878285,"high":619085.1326286533,"low":618125.6092128742,"close":618315.749200313},{"time":1788920880,"open":618315.749200313,"high":618975.2488635435,"low":618087.7349032114,"close":618277.4443171471},{"time":1788920940,"open":618277.4443171471,"high":619132.2256708433,"low":618263.8509632756,"close":618436.7252989789},{"time":1788921000,"open":618361.2848989596,"high":618938.9821859781,"low":618066.896934949,"close":618323.0433007661},{"time":1788921060,"open":618323.0433007661,"high":619111.6356101998,"low":618244.4089209862,"close":618520.3575434322},{"time":1788921120,"open":618520.3575434322,"high":619072.3961956039,"low":618078.3321789838,"close":618384.2829998236},{"time":1788921180,"open":618384.2829998236,"high":619166.5707906339,"low":618049.4906928014,"close":618412.2645114714},{"time":1788921240,"open":618412.2645114714,"high":618789.8724105139,"low":617942.919935564,"close":618136.9447181369},{"time":1788921300,"open":618189.0011131068,"high":618708.5585466962,"low":617809.4113510464,"close":618001.2878581675},{"time":1788921360,"open":618001.2878581675,"high":618622.2245645823,"low":617891.7053641442,"close":618047.8909588209},{"time":1788921420,"open":618047.8909588209,"high":618700.7100028676,"low":617805.2164088268,"close":618023.2840432457},{"time":1788921480,"open":618023.2840432457,"high":618747.8012658388,"low":617860.4944682518,"close":618062.6480182029},{"time":1788921540,"open":618062.6480182029,"high":618614.3760207539,"low":617793.6948521317,"close":617961.7492065552},{"time":1788921600,"open":618020.8113366853,"high":618712.7469959453,"low":617845.48102691,"close":618010.8468813447},{"time":1788921660,"open":618010.8468813447,"high":618618.5554684417,"low":617867.5022695997,"close":618053.8849300274},{"time":1788921720,"open":618053.8849300274,"high":618791.2399355317,"low":617875.5831146972,"close":618146.2860327695},{"time":1788921780,"open":618146.2860327695,"high":618885.4314630354,"low":617921.6080407171,"close":618181.3014096707},{"time":1788921840,"open":618181.3014096707,"high":618956.0751086632,"low":618009.2375080282,"close":618183.9348332471},{"time":1788921900,"open":618206.4767237264,"high":618978.6451550043,"low":617944.0268968608,"close":618262.788163172},{"time":1788921960,"open":618262.788163172,"high":618751.0073297619,"low":617970.2288918702,"close":618194.5662718752},{"time":1788922020,"open":618194.5662718752,"high":619041.4417964505,"low":617925.9975876497,"close":618202.57493155},{"time":1788922080,"open":618202.57493155,"high":618970.7955748236,"low":618103.5706090605,"close":618245.7657716998},{"time":1788922140,"open":618245.7657716998,"high":618915.8485135582,"low":618052.1083307166,"close":618192.6046366122},{"time":1788922200,"open":618166.5410053151,"high":618764.1664018095,"low":618036.4683254389,"close":618182.3547745361},{"time":1788922260,"open":618182.3547745361,"high":618654.276912527,"low":617986.0776623561,"close":618064.996083849},{"time":1788922320,"open":618064.996083849,"high":618874.055891092,"low":617972.5321464334,"close":618139.9881788836},{"time":1788922380,"open":618139.9881788836,"high":619046.7393742502,"low":618082.9604895507,"close":618243.1738118451},{"time":1788922440,"open":618243.1738118451,"high":618826.9603956853,"low":618040.9183024084,"close":618153.9206794036},{"time":1788922500,"open":618122.7229899894,"high":618654.4493829288,"low":617711.5293475873,"close":617960.2164732168},{"time":1788922560,"open":617960.2164732168,"high":618458.2280556865,"low":617783.1699767659,"close":617897.0114590938},{"time":1788922620,"open":617897.0114590938,"high":618505.3211742246,"low":617749.8819481714,"close":617866.0808333864},{"time":1788922680,"open":617866.0808333864,"high":618528.8677334937,"low":617654.5040928946,"close":617916.8126444918},{"time":1788922740,"open":617916.8126444918,"high":618544.5654396731,"low":617597.8418113677,"close":617818.1529995915},{"time":1788922800,"open":617850.2768760017,"high":618388.3448176857,"low":617516.3895830868,"close":617684.0000560918},{"time":1788922860,"open":617684.0000560918,"high":618152.8669818006,"low":617278.0979107551,"close":617386.8532995025},{"time":1788922920,"open":617386.8532995025,"high":618027.2788026619,"low":617266.4581185841,"close":617336.6054608723},{"time":1788922980,"open":617336.6054608723,"high":617948.7861907003,"low":617223.7989673164,"close":617406.882881122},{"time":1788923040,"open":617406.882881122,"high":618223.5103325661,"low":617246.8418776807,"close":617449.7124023301},{"time":1788923100,"open":617433.0404368814,"high":618151.874128752,"low":617222.1561495883,"close":617420.2140365415},{"time":1788923160,"open":617420.2140365415,"high":618301.0060646094,"low":617317.7291694017,"close":617608.7202396072},{"time":1788923220,"open":617608.7202396072,"high":618089.0817347069,"low":617171.4442214572,"close":617390.3173681372},{"time":1788923280,"open":617390.3173681372,"high":617837.912158526,"low":616931.7795807706,"close":617323.9002098549},{"time":1788923340,"open":617323.9002098549,"high":617861.4593062929,"low":616848.5360391914,"close":617182.8451553702},{"time":1788923400,"open":617292.1377023822,"high":618010.1242202291,"low":616804.1054818574,"close":617164.7692718805},{"time":1788923460,"open":617164.7692718805,"high":617986.5729026643,"low":616700.1497908626,"close":617057.6855385273},{"time":1788923520,"open":617057.6855385273,"high":617923.7693891579,"low":616723.6354807974,"close":617132.0942966408},{"time":1788923580,"open":617132.0942966408,"high":617601.9013824378,"low":616769.9814559934,"close":616929.656154144},{"time":1788923640,"open":616929.656154144,"high":617562.6491864963,"low":616764.5952278328,"close":616960.2084185196},{"time":1788923700,"open":617057.2481007485,"high":617612.6735809401,"low":616767.3368434528,"close":616954.4378453726},{"time":1788923760,"open":616954.4378453726,"high":617549.8601892715,"low":616712.244146104,"close":616894.6233585965},{"time":1788923820,"open":616894.6233585965,"high":617612.6735809401,"low":616603.0065620064,"close":616820.3877111402},{"time":1788923880,"open":616820.3877111402,"high":617824.6687778215,"low":616705.8336410616,"close":616966.5446471886},{"time":1788923940,"open":616966.5446471886,"high":617644.0802767744,"low":616680.3517489583,"close":616906.2072027124},{"time":1788924000,"open":616865.9648270552,"high":617713.7060325943,"low":616652.9899150982,"close":616909.8725150351},{"time":1788924060,"open":616909.8725150351,"high":617611.640929536,"low":616658.1141601377,"close":616805.1703171375},{"time":1788924120,"open":616805.1703171375,"high":617493.8735029302,"low":616498.4221587264,"close":616715.5506748979},{"time":1788924180,"open":616715.5506748979,"high":617462.4688558354,"low":616584.4276066885,"close":616714.1608450143},{"time":1788924240,"open":616714.1608450143,"high":617588.0874442148,"low":616608.5612968946,"close":616772.9020652832},{"time":1788924300,"open":616701.3389948739,"high":617477.1785351996,"low":616578.8067082568,"close":616738.9637572985},{"time":1788924360,"open":616738.9637572985,"high":617343.7242713057,"low":616350.1142145421,"close":616614.6273445339},{"time":1788924420,"open":616614.6273445339,"high":617241.671010681,"low":616298.1666420869,"close":616489.7016335374},{"time":1788924480,"open":616489.7016335374,"high":617335.8740204885,"low":616310.4000975325,"close":616557.004558894},{"time":1788924540,"open":616557.004558894,"high":617296.622766402,"low":616442.3308341093,"close":616641.5720059165},{"time":1788924600,"open":616685.3451952471,"high":617521.0110412621,"low":616470.6514284215,"close":616763.1317639382},{"time":1788924660,"open":616763.1317639382,"high":617536.7126574194,"low":616596.9231915898,"close":616731.9823227146},{"time":1788924720,"open":616731.9823227146,"high":617497.4586170262,"low":616593.5940805948,"close":616802.3360086498},{"time":1788924780,"open":616802.3360086498,"high":617536.7126574194,"low":616672.6205258624,"close":616940.5042576093},{"time":1788924840,"open":616940.5042576093,"high":617513.1602331835,"low":616711.8286853923,"close":616910.3882563028},{"time":1788924900,"open":616926.4101123486,"high":617521.3467319219,"low":616328.8620071596,"close":616682.0524273622},{"time":1788924960,"open":616682.0524273622,"high":617552.7507798136,"low":616335.224359475,"close":616866.6256975508},{"time":1788925020,"open":616866.6256975508,"high":617568.4528037596,"low":616333.3443447123,"close":616782.8877775919},{"time":1788925080,"open":616782.8877775919,"high":617537.0487558678,"low":616352.7653761394,"close":616835.6012104205},{"time":1788925140,"open":616835.6012104205,"high":617576.3038157325,"low":616319.8841658324,"close":616740.0959294022},{"time":1788925200,"open":616689.2744181054,"high":617588.2163182013,"low":616305.468058251,"close":616713.9712490932},{"time":1788925260,"open":616713.9712490932,"high":617925.7820141678,"low":616713.9712490932,"close":617098.199131979},{"time":1788925320,"open":617098.199131979,"high":618027.8367594599,"low":617098.199131979,"close":617360.2496644454},{"time":1788925380,"open":617360.2496644454,"high":617917.9316491453,"low":617073.3551821855,"close":617263.2289355276},{"time":1788925440,"open":617263.2289355276,"high":617831.577633898,"low":616995.9478089958,"close":617146.7543469978},{"time":1788925500,"open":617115.2129524391,"high":617909.9007323425,"low":616964.9147379323,"close":617171.9481316969},{"time":1788925560,"open":617171.9481316969,"high":617752.9014562878,"low":616901.323508991,"close":617128.350478297},{"time":1788925620,"open":617128.350478297,"high":618090.4498998055,"low":617008.6599966965,"close":617338.5322073032},{"time":1788925680,"open":617338.5322073032,"high":617737.2015286824,"low":617014.6577848938,"close":617244.5101597595},{"time":1788925740,"open":617244.5101597595,"high":617862.8009495261,"low":616856.4398146695,"close":617061.3656731322},{"time":1788925800,"open":617041.0085145215,"high":617756.0705980564,"low":616841.5983763941,"close":617057.4050912448},{"time":1788925860,"open":617057.4050912448,"high":617606.9262063138,"low":616713.4859134828,"close":616873.6491518252},{"time":1788925920,"open":616873.6491518252,"high":617693.2729594279,"low":616684.2190581334,"close":616908.3702521225},{"time":1788925980,"open":616908.3702521225,"high":617826.7179415134,"low":616884.4629045323,"close":617116.5512611999},{"time":1788926040,"open":617116.5512611999,"high":617905.2149897991,"low":616949.1393790536,"close":617225.414136115},{"time":1788926100,"open":617241.7068713215,"high":617764.5274288254,"low":616927.2963030367,"close":617149.9913665082},{"time":1788926160,"open":617149.9913665082,"high":617670.3284844038,"low":616785.0829572991,"close":617049.1845856009},{"time":1788926220,"open":617049.1845856009,"high":617913.6757574929,"low":616813.4778152939,"close":617111.671066517},{"time":1788926280,"open":617111.671066517,"high":618031.4244380199,"low":616987.335025905,"close":617231.753804416},{"time":1788926340,"open":617231.753804416,"high":617835.1766371416,"low":616877.7028400121,"close":617120.5289093751},{"time":1788926400,"open":617089.3125237969,"high":618824.3610461068,"low":617045.8345236015,"close":617676.6354967951},{"time":1788926460,"open":617676.6354967951,"high":619499.4193322954,"low":617676.6354967951,"close":618455.4746400001},{"time":1788926520,"open":618455.4746400001,"high":619570.0649668965,"low":618455.4746400001,"close":618836.1487896866},{"time":1788926580,"open":618836.1487896866,"high":619813.3999305227,"low":618677.211022358,"close":619085.815511836},{"time":1788926640,"open":619085.815511836,"high":620166.6281035284,"low":618841.5940742576,"close":619367.9066751818},{"time":1788926700,"open":619348.1676603818,"high":620131.165104197,"low":619067.1995052425,"close":619370.0902903513},{"time":1788926760,"open":619370.0902903513,"high":619848.5915715883,"low":618706.994499849,"close":619018.1553671369},{"time":1788926820,"open":619018.1553671369,"high":619652.3599517212,"low":618378.4998736782,"close":618897.3194906849},{"time":1788926880,"open":618897.3194906849,"high":619165.7055344506,"low":618293.1162339067,"close":618531.6031718276},{"time":1788926940,"open":618531.6031718276,"high":619079.363621709,"low":618104.0011345438,"close":618368.948555036},{"time":1788927000,"open":618396.4326050448,"high":618785.0450866533,"low":617811.9004183975,"close":618073.1340923811},{"time":1788927060,"open":618073.1340923811,"high":619146.1273151702,"low":617855.6538398869,"close":618165.5702126158},{"time":1788927120,"open":618165.5702126158,"high":619326.6684294286,"low":618165.5702126158,"close":618609.51136409},{"time":1788927180,"open":618609.51136409,"high":618996.9846555655,"low":618149.0693876437,"close":618483.657297898},{"time":1788927240,"open":618483.657297898,"high":619326.6684294286,"low":618243.2563818658,"close":618623.6845501796},{"time":1788927300,"open":618674.5453312594,"high":619275.5336396926,"low":618392.8446135253,"close":618685.7566718293},{"time":1788927360,"open":618685.7566718293,"high":619330.4854528847,"low":618195.6109269789,"close":618589.5445746665},{"time":1788927420,"open":618589.5445746665,"high":618992.9243147043,"low":618117.6398287388,"close":618388.2359854227},{"time":1788927480,"open":618388.2359854227,"high":619354.036229967,"low":618121.3608625457,"close":618508.4231654698},{"time":1788927540,"open":618508.4231654698,"high":619244.1326035827,"low":618503.5560517595,"close":618718.615577312},{"time":1788927600,"open":618604.961514267,"high":619091.137921959,"low":618170.8280318517,"close":618384.4873027904},{"time":1788927660,"open":618384.4873027904,"high":619146.0796409069,"low":618200.554387985,"close":618458.982603702},{"time":1788927720,"open":618458.982603702,"high":619530.6716735422,"low":618419.0119268991,"close":618764.8492724757},{"time":1788927780,"open":618764.8492724757,"high":619593.4622094827,"low":618616.9778087374,"close":618875.8159190585},{"time":1788927840,"open":618875.8159190585,"high":619805.3802682818,"low":618743.1223181308,"close":618998.0111352869},{"time":1788927900,"open":618974.4982768806,"high":619789.6852605258,"low":618833.1148078234,"close":619157.9908098506},{"time":1788927960,"open":619157.9908098506,"high":619687.6545154437,"low":618744.2688981534,"close":619052.7567815051},{"time":1788928020,"open":619052.7567815051,"high":619554.2296949517,"low":618745.3492085646,"close":618980.3387210761},{"time":1788928080,"open":618980.3387210761,"high":619993.7467506899,"low":618740.1938371059,"close":619196.2474222415},{"time":1788928140,"open":619196.2474222415,"high":619860.321930198,"low":618709.2143124939,"close":619118.745592332},{"time":1788928200,"open":619126.2565841364,"high":619569.5945840076,"low":618575.0655309535,"close":618818.6314334462},{"time":1788928260,"open":618818.6314334462,"high":619663.7779528322,"low":618570.6478382844,"close":618961.8739338755},{"time":1788928320,"open":618961.8739338755,"high":619679.4751809696,"low":618695.0006439222,"close":619047.6249733479},{"time":1788928380,"open":619047.6249733479,"high":619648.0807246948,"low":618737.8292973182,"close":618936.691344421},{"time":1788928440,"open":618936.691344421,"high":619922.7822170996,"low":618782.4054520199,"close":619191.1807114076},{"time":1788928500,"open":619218.8464558923,"high":619683.6158484289,"low":618973.9961903376,"close":619236.7501336166},{"time":1788928560,"open":619236.7501336166,"high":619879.8399671381,"low":618896.7948447414,"close":619191.7413390019},{"time":1788928620,"open":619191.7413390019,"high":619919.08479088,"low":619055.0095124603,"close":619326.3483040247},{"time":1788928680,"open":619326.3483040247,"high":620044.6682268538,"low":619127.3657761406,"close":619409.1112400972},{"time":1788928740,"open":619409.1112400972,"high":620107.4599448408,"low":619179.3062855554,"close":619435.0496600019},{"time":1788928800,"open":619498.7761205819,"high":620022.109909384,"low":619101.2876954365,"close":619392.4284033381},{"time":1788928860,"open":619392.4284033381,"high":620069.208542806,"low":619211.4782447558,"close":619450.3628169827},{"time":1788928920,"open":619450.3628169827,"high":620069.208542806,"low":619170.0206160005,"close":619471.2307552842},{"time":1788928980,"open":619471.2307552842,"high":621984.5529686268,"low":619203.6542890256,"close":620323.8756345769},{"time":1788929040,"open":620323.8756345769,"high":622322.0931748166,"low":620323.8756345769,"close":621157.1578009786},{"time":1788929100,"open":621157.225643204,"high":622540.8867285254,"low":620539.5161599879,"close":620976.6181332472},{"time":1788929160,"open":620976.6181332472,"high":621741.2779352958,"low":620375.7164044726,"close":620853.9756725702},{"time":1788929220,"open":620853.9756725702,"high":622070.9684052571,"low":620602.5189516707,"close":621109.6333711011},{"time":1788929280,"open":621109.6333711011,"high":621968.921355031,"low":620684.8084964904,"close":620989.2897092769},{"time":1788929340,"open":620989.2897092769,"high":621725.5783891071,"low":620653.9367002615,"close":620989.2167262111},{"time":1788929400,"open":620798.1697899328,"high":621597.0837765662,"low":620596.4491450409,"close":620891.2362794057},{"time":1788929460,"open":620891.2362794057,"high":621785.4203713654,"low":620616.49665911,"close":620897.8249825647},{"time":1788929520,"open":620897.8249825647,"high":621808.9624457152,"low":620806.2700218996,"close":621110.2575223994},{"time":1788929580,"open":621110.2575223994,"high":621808.9624457152,"low":620798.5334525928,"close":621087.7914631262},{"time":1788929640,"open":621087.7914631262,"high":621824.6571619485,"low":620949.3701898784,"close":621203.3141739162},{"time":1788929700,"open":621306.6033468611,"high":622022.2336023101,"low":620916.389283576,"close":621288.6200674656},{"time":1788929760,"open":621288.6200674656,"high":622061.4769169017,"low":620998.6581538494,"close":621297.7095529139},{"time":1788929820,"open":621297.7095529139,"high":622006.5362764734,"low":621039.561543105,"close":621369.722794648},{"time":1788929880,"open":621369.722794648,"high":622030.0822652284,"low":621036.8294655585,"close":621366.9181121311},{"time":1788929940,"open":621366.9181121311,"high":621841.7143551889,"low":620902.1103773812,"close":621182.5634519443},{"time":1788930000,"open":621170.5583149901,"high":621931.7271253407,"low":620524.7402477156,"close":620862.9032900014},{"time":1788930060,"open":620862.9032900014,"high":621531.4530524577,"low":620538.7858020563,"close":620767.6372278058},{"time":1788930120,"open":620767.6372278058,"high":621398.0283614967,"low":620112.8217895695,"close":620679.2484503593},{"time":1788930180,"open":620679.2484503593,"high":621280.3006930017,"low":620082.8412158679,"close":620487.7665873611},{"time":1788930240,"open":620487.7665873611,"high":621759.0598782147,"low":620313.871130572,"close":620683.2300245631},{"time":1788930300,"open":620735.6259092054,"high":621701.6581477388,"low":620490.1442539326,"close":620913.1884828111},{"time":1788930360,"open":620913.1884828111,"high":621678.1106264091,"low":620408.614060745,"close":620741.669033995},{"time":1788930420,"open":620741.669033995,"high":621646.7139313028,"low":620470.1004876472,"close":620860.0803733179},{"time":1788930480,"open":620860.0803733179,"high":621685.9598001856,"low":620634.9885621383,"close":620875.647164053},{"time":1788930540,"open":620875.647164053,"high":621623.166409973,"low":620466.7959661301,"close":620839.3918647798},{"time":1788930600,"open":620883.2080378624,"high":621572.8411656409,"low":620603.2743186372,"close":620920.1235614183},{"time":1788930660,"open":620920.1235614183,"high":621761.2346313407,"low":620439.1863408317,"close":620816.6442455932},{"time":1788930720,"open":620816.6442455932,"high":621792.6335422907,"low":620666.0222592411,"close":620902.6223825447},{"time":1788930780,"open":620902.6223825447,"high":622200.8193846403,"low":620902.6223825447,"close":621423.3793339743},{"time":1788930840,"open":621423.3793339743,"high":623261.7082070827,"low":621212.9512796886,"close":622008.9417808322},{"time":1788930900,"open":622044.9317759871,"high":623327.9957702447,"low":621590.1744656769,"close":622146.4314467327},{"time":1788930960,"open":622146.4314467327,"high":623576.5172835032,"low":622143.6057821331,"close":622535.6864251863},{"time":1788931020,"open":622535.6864251863,"high":623602.752137787,"low":622245.992323972,"close":622720.7522752472},{"time":1788931080,"open":622720.7522752472,"high":623210.2430412981,"low":621806.6979118349,"close":622271.3607070824},{"time":1788931140,"open":622271.3607070824,"high":623233.7935870874,"low":621967.0418921696,"close":622390.2885809032},{"time":1788931200,"open":622242.3688821939,"high":623344.9543786058,"low":622014.9805157955,"close":622308.6494514388},{"time":1788931260,"open":622308.6494514388,"high":622928.7070931953,"low":621600.3377312572,"close":622122.2575132167},{"time":1788931320,"open":622122.2575132167,"high":622426.4148547964,"low":620668.0565814883,"close":621563.6302215278},{"time":1788931380,"open":621563.6302215278,"high":622347.9316925465,"low":621084.2216359697,"close":621435.4690130821},{"time":1788931440,"open":621435.4690130821,"high":621979.0608299723,"low":621034.6576986136,"close":621253.0687137558},{"time":1788931500,"open":621392.5920901505,"high":622346.3995384977,"low":620905.4006928515,"close":621286.7585066992},{"time":1788931560,"open":621286.7585066992,"high":622110.8971736071,"low":620836.2376726917,"close":621121.0399054182},{"time":1788931620,"open":621121.0399054182,"high":622016.696227651,"low":620961.5053109011,"close":621154.9280826281},{"time":1788931680,"open":621154.9280826281,"high":621891.094966376,"low":620877.3880336159,"close":621073.907502828},{"time":1788931740,"open":621073.907502828,"high":621749.7935474417,"low":620804.8543911126,"close":621006.6963693601},{"time":1788931800,"open":621045.0717800084,"high":621851.0193895743,"low":620548.4236814175,"close":620968.3111573416},{"time":1788931860,"open":620968.3111573416,"high":621434.9395013308,"low":619734.4715590584,"close":620313.6991579877},{"time":1788931920,"open":620313.6991579877,"high":620626.3314166315,"low":619624.6705737892,"close":619834.8491354315},{"time":1788931980,"open":619834.8491354315,"high":620885.4000262924,"low":619549.6312751928,"close":619840.4677137434},{"time":1788932040,"open":619840.4677137434,"high":621034.5607409457,"low":619840.4677137434,"close":620181.504347587},{"time":1788932100,"open":620135.607743135,"high":620933.6511253254,"low":619526.5626120479,"close":619919.046477982},{"time":1788932160,"open":619919.046477982,"high":621090.6507842698,"low":619587.317526376,"close":620063.5751485964},{"time":1788932220,"open":620063.5751485964,"high":620894.4012105892,"low":619839.7689979929,"close":620068.243516984},{"time":1788932280,"open":620068.243516984,"high":620713.8516028031,"low":619587.7774776461,"close":619873.3656735033},{"time":1788932340,"open":619873.3656735033,"high":620446.9521825975,"low":619442.3161131007,"close":619735.4565734973},{"time":1788932400,"open":619639.6179462571,"high":620517.1613931464,"low":619300.0890992219,"close":619467.2103328777},{"time":1788932460,"open":619467.2103328777,"high":620272.5158366229,"low":619074.0096657046,"close":619432.2223692251},{"time":1788932520,"open":619432.2223692251,"high":619966.4138459661,"low":618952.265156482,"close":619187.2753440109},{"time":1788932580,"open":619187.2753440109,"high":620091.9941498253,"low":619011.3505460401,"close":619351.730763249},{"time":1788932640,"open":619351.730763249,"high":620123.3892257902,"low":619023.158011236,"close":619329.6851410577},{"time":1788932700,"open":619430.6165096585,"high":620028.1987409563,"low":619034.8361814625,"close":619300.010968253},{"time":1788932760,"open":619300.010968253,"high":620026.0971231417,"low":618642.2309783403,"close":618865.4696107693},{"time":1788932820,"open":618865.4696107693,"high":619808.3973942943,"low":618680.6684520788,"close":619012.0381356435},{"time":1788932880,"open":619012.0381356435,"high":619745.5970095338,"low":618576.3743946949,"close":618847.5126972834},{"time":1788932940,"open":618847.5126972834,"high":619769.147153819,"low":618692.9330133683,"close":619020.777073352},{"time":1788933000,"open":618975.50705929,"high":619598.2308260852,"low":618512.7625632946,"close":618813.1747311541},{"time":1788933060,"open":618813.1747311541,"high":619692.4245141819,"low":618577.5578223414,"close":618844.9304404703},{"time":1788933120,"open":618844.9304404703,"high":619747.3708322383,"low":618731.5521480169,"close":618968.3503386669},{"time":1788933180,"open":618968.3503386669,"high":619954.3959520906,"low":618844.1837329768,"close":619127.1526212445},{"time":1788933240,"open":619127.1526212445,"high":620131.9950586333,"low":618895.7510044246,"close":619195.1672365878},{"time":1788933300,"open":619147.695946278,"high":619982.4166065187,"low":618951.5366763715,"close":619076.4274160507},{"time":1788933360,"open":619076.4274160507,"high":620225.7316453186,"low":619076.4274160507,"close":619417.7183158783},{"time":1788933420,"open":619417.7183158783,"high":620304.2203675121,"low":619163.2304472112,"close":619520.0782512468},{"time":1788933480,"open":619520.0782512468,"high":620139.3940509057,"low":619133.7300259136,"close":619376.7993832504},{"time":1788933540,"open":619376.7993832504,"high":620100.149689809,"low":619063.4768927774,"close":619338.8435504076},{"time":1788933600,"open":619301.0344704888,"high":620289.8975329611,"low":619036.4062050619,"close":619447.232695055},{"time":1788933660,"open":619447.232695055,"high":619960.2650242131,"low":618919.788977608,"close":619216.246330642},{"time":1788933720,"open":619216.246330642,"high":619818.9939490354,"low":618859.4916603484,"close":619136.7475405023},{"time":1788933780,"open":619136.7475405023,"high":619803.2971629046,"low":618665.8850651997,"close":618977.6566070615},{"time":1788933840,"open":618977.6566070615,"high":619607.0873362689,"low":618592.0787617142,"close":618846.0397015861},{"time":1788933900,"open":618917.4745268298,"high":620094.6228592431,"low":618802.6709008508,"close":619188.6017570843},{"time":1788933960,"open":619188.6017570843,"high":620063.2256631489,"low":619009.7862192284,"close":619229.1687489657},{"time":1788934020,"open":619229.1687489657,"high":620330.1018299492,"low":619151.8530564978,"close":619490.3566902749},{"time":1788934080,"open":619490.3566902749,"high":620500.5971051438,"low":619486.7225633927,"close":619701.9460948955},{"time":1788934140,"open":619701.9460948955,"high":620330.1018299492,"low":619226.6964821328,"close":619548.1358512054},{"time":1788934200,"open":619610.4339635061,"high":620682.9318393484,"low":619291.9901835944,"close":619841.1025202953},{"time":1788934260,"open":619841.1025202953,"high":621271.6884620602,"low":619813.1228551376,"close":620239.4516010358},{"time":1788934320,"open":620239.4516010358,"high":621585.6919941731,"low":620239.4516010358,"close":620759.8687502234},{"time":1788934380,"open":620759.8687502234,"high":621460.0905813279,"low":620349.9140682903,"close":620653.8974632213},{"time":1788934440,"open":620653.8974632213,"high":621813.344554955,"low":620345.6443772751,"close":620845.5114042216},{"time":1788934500,"open":621283.5373894974,"high":622094.9408411534,"low":621081.2515549407,"close":621301.1158824939},{"time":1788934560,"open":621301.1158824939,"high":622448.4440465411,"low":621150.7580695121,"close":621517.0763232374},{"time":1788934620,"open":621517.0763232374,"high":622440.5884197546,"low":621293.9637180081,"close":621591.2512504118},{"time":1788934680,"open":621591.2512504118,"high":622668.5056685171,"low":621459.2172454548,"close":621709.4818859383},{"time":1788934740,"open":621709.4818859383,"high":622479.8665536867,"low":621350.9869786903,"close":621666.4562365551},{"time":1788934800,"open":621694.0782459056,"high":622507.5247046483,"low":621564.8272921271,"close":621760.7524344684},{"time":1788934860,"open":621760.7524344684,"high":622468.2448255024,"low":621470.1201419799,"close":621661.5808656457},{"time":1788934920,"open":621661.5808656457,"high":622916.035447766,"low":621558.0285493763,"close":621899.9010468075},{"time":1788934980,"open":621899.9010468075,"high":623478.2257390067,"low":621899.9010468075,"close":622518.6383645458},{"time":1788935040,"open":622518.6383645458,"high":623300.9782633961,"low":621899.1573390642,"close":622352.280867202},{"time":1788935100,"open":622269.6849024717,"high":622919.7689293001,"low":621681.490507273,"close":621991.4886939744},{"time":1788935160,"open":621991.4886939744,"high":622699.8307992165,"low":621727.3893050356,"close":621986.4997560639},{"time":1788935220,"open":621986.4997560639,"high":622479.8926691329,"low":621473.3237607208,"close":621711.0580268211},{"time":1788935280,"open":621711.0580268211,"high":622354.2137376566,"low":621495.0172637394,"close":621731.7730232505},{"time":1788935340,"open":621731.7730232505,"high":622369.9236040912,"low":621519.0051173853,"close":621679.5215130823},{"time":1788935400,"open":621007.9410624075,"high":622136.9984101271,"low":620896.1079780005,"close":621271.6525013128},{"time":1788935460,"open":621271.6525013128,"high":622011.45524557,"low":621000.4984776104,"close":621269.8876081854},{"time":1788935520,"open":621269.8876081854,"high":621768.2153642408,"low":620693.9454313779,"close":621016.3829151015},{"time":1788935580,"open":621016.3829151015,"high":621532.8219306964,"low":620703.3693832203,"close":620846.0276205416},{"time":1788935640,"open":620846.0276205416,"high":621980.0694544308,"low":620720.8567646547,"close":621027.6571705003},{"time":1788935700,"open":621217.5556165756,"high":622460.666472003,"low":621217.5556165756,"close":621643.9418189224},{"time":1788935760,"open":621643.9418189224,"high":622390.0268482892,"low":621380.4090273135,"close":621615.1205831759},{"time":1788935820,"open":621615.1205831759,"high":622405.7245424478,"low":621438.2018817196,"close":621665.0512948317},{"time":1788935880,"open":621665.0512948317,"high":622397.8756953685,"low":621362.4959917532,"close":621589.6248581039},{"time":1788935940,"open":621589.6248581039,"high":622256.5964479409,"low":621320.7572544159,"close":621504.8460881938},{"time":1788936000,"open":622059.8331244815,"high":622788.6872093265,"low":621748.099813558,"close":622039.427190887},{"time":1788936060,"open":622039.427190887,"high":622631.5700915725,"low":621587.9752292699,"close":621778.9213660284},{"time":1788936120,"open":621778.9213660284,"high":622584.4349562463,"low":621736.0136535679,"close":621797.0721930513},{"time":1788936180,"open":621797.0721930513,"high":622545.1556768077,"low":621524.1005536469,"close":621733.2529343021},{"time":1788936240,"open":621733.2529343021,"high":622631.5700915725,"low":621606.2597979682,"close":621776.444421593},{"time":1788936300,"open":621158.5707871167,"high":622122.719389727,"low":620835.26833097,"close":621142.1267856405},{"time":1788936360,"open":621142.1267856405,"high":621863.733761441,"low":620792.4882740402,"close":621011.510813563},{"time":1788936420,"open":621011.510813563,"high":621879.429860125,"low":620851.6174680159,"close":621117.7447016259},{"time":1788936480,"open":621117.7447016259,"high":621895.1259588089,"low":620771.0552252762,"close":620992.8628364049},{"time":1788936540,"open":620992.8628364049,"high":621651.8364292069,"low":620732.6161790536,"close":620864.0187820065},{"time":1788936600,"open":620985.8394258153,"high":621985.7505607987,"low":620880.2679559732,"close":621124.0445276215},{"time":1788936660,"open":621124.0445276215,"high":621844.4579548509,"low":620814.557680434,"close":621029.6451462863},{"time":1788936720,"open":621029.6451462863,"high":621773.8116518769,"low":620628.4473743329,"close":620898.5959310257},{"time":1788936780,"open":620898.5959310257,"high":621663.9174028063,"low":620784.0553106755,"close":620931.2714413807},{"time":1788936840,"open":620931.2714413807,"high":621624.6694567098,"low":620750.186866126,"close":620811.0296475979},{"time":1788936900,"open":620779.0752912901,"high":621773.2044800414,"low":620747.7884608522,"close":620960.7521293381},{"time":1788936960,"open":620960.7521293381,"high":621655.4667022568,"low":620722.61352041,"close":620877.3320976632},{"time":1788937020,"open":620877.3320976632,"high":621804.6012207839,"low":620655.076708264,"close":620887.7451706035},{"time":1788937080,"open":620887.7451706035,"high":621992.9816652391,"low":620779.9826150568,"close":621090.0220418217},{"time":1788937140,"open":621090.0220418217,"high":621985.1324800535,"low":620967.8291572627,"close":621180.4926904717},{"time":1788937200,"open":621597.6004302294,"high":622387.0716046015,"low":621386.7942072294,"close":621567.7579652552},{"time":1788937260,"open":621567.7579652552,"high":622402.7805160503,"low":621298.0843891139,"close":621556.4273800919},{"time":1788937320,"open":621556.4273800919,"high":622481.3250732947,"low":621393.6981896809,"close":621642.9129652857},{"time":1788937380,"open":621642.9129652857,"high":622449.9072503969,"low":621268.3305601127,"close":621544.9287805503},{"time":1788937440,"open":621544.9287805503,"high":622732.6676564767,"low":621544.9287805503,"close":621740.2648795617},{"time":1788937500,"open":621430.5695494458,"high":622940.6138604557,"low":621163.2739328712,"close":621843.2372733181},{"time":1788937560,"open":621843.2372733181,"high":623356.6926573631,"low":621843.2372733181,"close":622283.0271978483},{"time":1788937620,"open":622283.0271978483,"high":623866.9779743251,"low":622211.01771815,"close":622710.3023014152},{"time":1788937680,"open":622710.3023014152,"high":623309.5893973359,"low":622008.2407054618,"close":622375.1284919562},{"time":1788937740,"open":622375.1284919562,"high":623231.083963957,"low":621838.0777892417,"close":622231.1837143794},{"time":1788937800,"open":622794.907571388,"high":623937.1515050632,"low":622604.6709877579,"close":623034.8972910426},{"time":1788937860,"open":623034.8972910426,"high":623732.8524566514,"low":622651.7331969765,"close":622972.7391203825},{"time":1788937920,"open":622972.7391203825,"high":623858.5749479817,"low":622640.5056275642,"close":623005.1498822226},{"time":1788937980,"open":623005.1498822226,"high":623693.5641781107,"low":622230.3016876709,"close":622728.8187237779},{"time":1788938040,"open":622728.8187237779,"high":623669.9912109863,"low":622249.3158894712,"close":622671.4037457528},{"time":1788938100,"open":622035.665527436,"high":622931.188218693,"low":621487.5882306444,"close":621745.5694229085},{"time":1788938160,"open":621745.5694229085,"high":622884.09041974,"low":621536.547823089,"close":622149.9313926873},{"time":1788938220,"open":622149.9313926873,"high":622821.2933544694,"low":621524.6796940048,"close":621881.9382935773},{"time":1788938280,"open":621881.9382935773,"high":623009.6845502813,"low":621598.4113130128,"close":622024.5151861247},{"time":1788938340,"open":622024.5151861247,"high":622836.992620787,"low":621541.3688846003,"close":621922.0576096348},{"time":1788938400,"open":621957.5941705982,"high":623076.6835848779,"low":621902.7164371491,"close":622136.0456469588},{"time":1788938460,"open":622136.0456469588,"high":623053.1333398197,"low":621697.5430219517,"close":622110.9035975997},{"time":1788938520,"open":622110.9035975997,"high":623131.6341566802,"low":621873.4034591161,"close":622294.3112406521},{"time":1788938580,"open":622294.3112406521,"high":623249.3853819709,"low":621511.8840808022,"close":622059.1569938421},{"time":1788938640,"open":622059.1569938421,"high":623163.0344834244,"low":621726.6985618012,"close":622122.9067971818},{"time":1788938700,"open":622435.5121069462,"high":623444.746333376,"low":621996.137862841,"close":622515.3905267774},{"time":1788938760,"open":622515.3905267774,"high":623209.1255471478,"low":621757.0103742424,"close":622206.6868355935},{"time":1788938820,"open":622206.6868355935,"high":623334.7899664695,"low":621975.4428256424,"close":622402.0591673128},{"time":1788938880,"open":622402.0591673128,"high":623342.6439926771,"low":621861.1463510625,"close":622433.3786341343},{"time":1788938940,"open":622433.3786341343,"high":623256.2497043934,"low":621888.6390638219,"close":622390.7691802843},{"time":1788939000,"open":622067.3357299747,"high":623065.815556818,"low":621741.9617714694,"close":622172.4435329762},{"time":1788939060,"open":622172.4435329762,"high":622885.2668273188,"low":621553.1156916064,"close":621989.9093906463},{"time":1788939120,"open":621989.9093906463,"high":622814.6173244714,"low":621527.9059788495,"close":621957.7439223527},{"time":1788939180,"open":621957.7439223527,"high":622767.5176559064,"low":621294.3749486511,"close":621556.5170369998},{"time":1788939240,"open":621556.5170369998,"high":622586.9689264072,"low":621370.6338839621,"close":621841.9149265279},{"time":1788939300,"open":621846.3937214748,"high":622560.0530823807,"low":621337.159632472,"close":621741.7563443946},{"time":1788939360,"open":621741.7563443946,"high":622552.2030810808,"low":621322.7453300152,"close":621687.0165939664},{"time":1788939420,"open":621687.0165939664,"high":622520.8030758817,"low":621339.4256770689,"close":621706.4526358799},{"time":1788939480,"open":621706.4526358799,"high":622748.4531135756,"low":621361.5593317823,"close":621865.0141518908},{"time":1788939540,"open":621865.0141518908,"high":622646.4030966783,"low":621356.9890179395,"close":621754.547488937},{"time":1788939600,"open":621778.7648051085,"high":622576.4514659076,"low":621323.7241992473,"close":621667.2139674255},{"time":1788939660,"open":621667.2139674255,"high":622615.7030011929,"low":621436.7765067007,"close":621814.4192946274},{"time":1788939720,"open":621814.4192946274,"high":622702.0563788203,"low":621457.1845864303,"close":621872.0191851589},{"time":1788939780,"open":621872.0191851589,"high":622584.3017729647,"low":621337.1688990106,"close":621737.5068259159},{"time":1788939840,"open":621737.5068259159,"high":622340.9422541963,"low":621084.8811495274,"close":621531.831953967},{"time":1788939900,"open":621368.3602320637,"high":622200.8024517065,"low":620986.4414764355,"close":621420.1602240866},{"time":1788939960,"open":621420.1602240866,"high":622671.6969905768,"low":621039.4640783045,"close":621684.2775089369},{"time":1788940020,"open":621684.2775089369,"high":622499.0356596577,"low":621128.2603477065,"close":621704.3679526795},{"time":1788940080,"open":621704.3679526795,"high":622240.0436632789,"low":621004.6353668428,"close":621486.2555808725},{"time":1788940140,"open":621486.2555808725,"high":622318.526086424,"low":620756.0181877417,"close":621303.8572647404},{"time":1788940200,"open":621371.0574172144,"high":622487.8741706923,"low":621006.0894029799,"close":621637.8853415357},{"time":1788940260,"open":621637.8853415357,"high":622817.5360002302,"low":621106.6985621555,"close":621698.9148626095},{"time":1788940320,"open":621698.9148626095,"high":622731.195997256,"low":621203.0800573669,"close":621803.3127444772},{"time":1788940380,"open":621803.3127444772,"high":622872.4796384866,"low":621357.3149477505,"close":621963.4586499141},{"time":1788940440,"open":621963.4586499141,"high":622668.4032678202,"low":621464.2980151685,"close":621932.7220659839},{"time":1788940500,"open":621987.9455120768,"high":622645.1941561996,"low":621499.1635147899,"close":621958.984074629},{"time":1788940560,"open":621958.984074629,"high":622700.1426730817,"low":621228.2885393624,"close":621720.7076625188},{"time":1788940620,"open":621720.7076625188,"high":622700.1426730817,"low":621360.4714144464,"close":621834.4764936763},{"time":1788940680,"open":621834.4764936763,"high":622817.8894949721,"low":621302.1043314657,"close":621924.92244643},{"time":1788940740,"open":621924.92244643,"high":622974.8852574925,"low":621534.9727142376,"close":622096.6494940422},{"time":1788940800,"open":622141.5614784486,"high":623121.9152586228,"low":621435.8499251205,"close":622079.7719031142},{"time":1788940860,"open":622079.7719031142,"high":623318.1741295704,"low":621516.9039149089,"close":622245.0969904234},{"time":1788940920,"open":622245.0969904234,"high":624134.6110327124,"low":621865.8357371154,"close":623031.9298246033},{"time":1788940980,"open":623031.9298246033,"high":624103.2096133608,"low":622408.1173237226,"close":623057.0018685672},{"time":1788941040,"open":623057.0018685672,"high":624095.3592585229,"low":622039.1037814191,"close":622525.3934677191},{"time":1788941100,"open":623186.0580580445,"high":624796.9834297787,"low":623186.0580580445,"close":623843.1976357525},{"time":1788941160,"open":623843.1976357525,"high":624600.5162761041,"low":623261.6116188772,"close":623769.0449173236},{"time":1788941220,"open":623769.0449173236,"high":624686.961823721,"low":623408.4816751179,"close":623820.1474926872},{"time":1788941280,"open":623820.1474926872,"high":624899.1463496895,"low":623386.5666003783,"close":624031.4142607497},{"time":1788941340,"open":624031.4142607497,"high":625394.2435769495,"low":623676.5582766809,"close":624412.1821846479},{"time":1788941400,"open":623700.6636975226,"high":624799.3519970604,"low":623242.4903770391,"close":623870.2928659528},{"time":1788941460,"open":623870.2928659528,"high":625066.2428566357,"low":623337.5199829782,"close":623960.8808240999},{"time":1788941520,"open":623960.8808240999,"high":624760.1033412404,"low":623300.7797582443,"close":623878.2356380958},{"time":1788941580,"open":623878.2356380958,"high":624658.0568361087,"low":623273.5517518398,"close":623843.3145271934},{"time":1788941640,"open":623843.3145271934,"high":624516.7616751571,"low":622610.3878986306,"close":623134.4249163646},{"time":1788941700,"open":623109.5843454705,"high":624397.6729800066,"low":622728.3724322667,"close":623325.4023708848},{"time":1788941760,"open":623325.4023708848,"high":624695.9508732425,"low":623012.2943307468,"close":623725.5329244777},{"time":1788941820,"open":623725.5329244777,"high":624538.9625083815,"low":623274.7998609109,"close":623737.7178027845},{"time":1788941880,"open":623737.7178027845,"high":624562.5107631106,"low":623327.6596371634,"close":623807.7933202098},{"time":1788941940,"open":623807.7933202098,"high":624688.1014549994,"low":623340.8619407204,"close":623857.9439850707},{"time":1788942000,"open":623804.0385938876,"high":624634.1243328019,"low":623240.1210875547,"close":623724.4670034032},{"time":1788942060,"open":623724.4670034032,"high":625497.4857330407,"low":623109.9740681713,"close":624076.9419239368},{"time":1788942120,"open":624076.9419239368,"high":625426.8470730212,"low":623873.6358942889,"close":624551.027030653},{"time":1788942180,"open":624551.027030653,"high":625183.536132954,"low":623828.1829066785,"close":624332.0735085668},{"time":1788942240,"open":624332.0735085668,"high":625128.5949529387,"low":623647.9649745555,"close":624068.5034854059},{"time":1788942300,"open":624214.6620873472,"high":625298.5535658863,"low":623897.1254089364,"close":624488.2673737031},{"time":1788942360,"open":624488.2673737031,"high":625557.6226464597,"low":624135.2568476235,"close":624757.0574065031},{"time":1788942420,"open":624757.0574065031,"high":625628.2778502525,"low":624332.9001987281,"close":624837.4768483598},{"time":1788942480,"open":624837.4768483598,"high":626311.2781535825,"low":624403.439916119,"close":625290.2112393219},{"time":1788942540,"open":625290.2112393219,"high":626091.461964005,"low":624314.1148351535,"close":625047.2034703268},{"time":1788942600,"open":625093.2235210584,"high":626059.0473377565,"low":624534.5944809391,"close":625087.9149913115},{"time":1788942660,"open":625087.9149913115,"high":626043.3450253366,"low":624555.7810808372,"close":625122.3393141002},{"time":1788942720,"open":625122.3393141002,"high":626074.7496501764,"low":624647.3632727886,"close":625176.2445755003},{"time":1788942780,"open":625176.2445755003,"high":626325.9866488948,"low":624641.9021933151,"close":625190.5886758186},{"time":1788942840,"open":625190.5886758186,"high":626310.284336475,"low":625099.583896413,"close":625525.0224877346},{"time":1788942900,"open":625383.804828922,"high":626302.3289216853,"low":624957.9560083748,"close":625463.1511391782},{"time":1788942960,"open":625463.1511391782,"high":626616.3042714393,"low":624661.225927764,"close":625441.7114799605},{"time":1788943020,"open":625441.7114799605,"high":625823.5165133106,"low":623999.9663499047,"close":624594.0469490129},{"time":1788943080,"open":624594.0469490129,"high":625831.3658970544,"low":624462.1103690962,"close":624982.872678369},{"time":1788943140,"open":624982.872678369,"high":625752.872059616,"low":624378.9048042845,"close":624944.6035869452},{"time":1788943200,"open":624753.3898128547,"high":625812.514406686,"low":624293.2034715605,"close":624823.9206213696},{"time":1788943260,"open":624823.9206213696,"high":625898.8312095057,"low":624439.8917269234,"close":624945.8248363902},{"time":1788943320,"open":624945.8248363902,"high":625820.3613887605,"low":624406.3500920862,"close":625052.1236075563},{"time":1788943380,"open":625052.1236075563,"high":625953.7600840273,"low":624237.658545665,"close":625048.3237304412},{"time":1788943440,"open":625048.3237304412,"high":625632.0338189722,"low":624094.2437882925,"close":624721.7905926921},{"time":1788943500,"open":624832.2116566248,"high":625632.7386039005,"low":624216.3570890621,"close":624632.1611817119},{"time":1788943560,"open":624632.1611817119,"high":625907.4315205553,"low":624061.8660099364,"close":624869.2692795083},{"time":1788943620,"open":624869.2692795083,"high":626001.6119491226,"low":624869.2692795083,"close":625168.6355572887},{"time":1788943680,"open":625168.6355572887,"high":625805.4027229407,"low":624439.2996134909,"close":624779.0431054779},{"time":1788943740,"open":624779.0431054779,"high":625726.9190324679,"low":624269.7688448662,"close":624751.7996440608},{"time":1788943800,"open":624899.7955302263,"high":625521.8856419707,"low":624260.3850703171,"close":624602.3942282496},{"time":1788943860,"open":624602.3942282496,"high":625961.4984227236,"low":624370.3109079251,"close":624881.462498391},{"time":1788943920,"open":624881.462498391,"high":625961.4984227236,"low":624691.4204525553,"close":625099.9578638553},{"time":1788943980,"open":625099.9578638553,"high":626283.3577800605,"low":624629.4083854118,"close":625267.0602509719},{"time":1788944040,"open":625267.0602509719,"high":626267.657323605,"low":625047.9809467834,"close":625527.2982014847},{"time":1788944100,"open":625525.6247889182,"high":626234.5811015205,"low":624855.3625805466,"close":625119.8496995388},{"time":1788944160,"open":625119.8496995388,"high":625999.0748847172,"low":624718.7549066059,"close":625188.1144533324},{"time":1788944220,"open":625188.1144533324,"high":626156.0790292526,"low":624808.1168689561,"close":625328.6484247971},{"time":1788944280,"open":625328.6484247971,"high":626438.6864894166,"low":624838.9351712953,"close":625428.6100642221},{"time":1788944340,"open":625428.6100642221,"high":626203.1802726133,"low":624995.7653861808,"close":625483.5666119799},{"time":1788944400,"open":625413.2069459808,"high":626313.2741142947,"low":624631.1723756223,"close":625247.0490053939},{"time":1788944460,"open":625247.0490053939,"high":625826.6160158,"low":624627.9593825907,"close":624878.8129535386},{"time":1788944520,"open":624878.8129535386,"high":625669.6295324146,"low":624485.1688964585,"close":624716.4131017026},{"time":1788944580,"open":624716.4131017026,"high":625858.013312477,"low":624436.8612559233,"close":624942.4930874376},{"time":1788944640,"open":624942.4930874376,"high":625771.6707466152,"low":624553.772871298,"close":625028.5846665677},{"time":1788944700,"open":624877.8104679196,"high":625542.2429880823,"low":624262.6815413054,"close":624630.070887574},{"time":1788944760,"open":624630.070887574,"high":625291.1252058434,"low":624147.0799298824,"close":624536.6843614861},{"time":1788944820,"open":624536.6843614861,"high":625228.3457602836,"low":623941.2000121876,"close":624240.2473258959},{"time":1788944880,"open":624240.2473258959,"high":625079.2445770792,"low":623612.8436982334,"close":624036.2085991882},{"time":1788944940,"open":624036.2085991882,"high":624749.6524878904,"low":623417.6695215394,"close":623903.458969113},{"time":1788945000,"open":623879.1761207335,"high":624403.6045690257,"low":623244.0701206613,"close":623682.2644872809},{"time":1788945060,"open":623682.2644872809,"high":624489.9229469555,"low":622913.7493659558,"close":623604.112562285},{"time":1788945120,"open":623604.112562285,"high":624717.4895796798,"low":623400.8344617969,"close":623848.9168214164},{"time":1788945180,"open":623848.9168214164,"high":624897.973460806,"low":623574.164497324,"close":624025.4439218686},{"time":1788945240,"open":624025.4439218686,"high":624780.2665818107,"low":623561.2452975649,"close":623991.5156870272},{"time":1788945300,"open":624110.9279717734,"high":624931.2243164214,"low":623508.7456413935,"close":624062.1236354272},{"time":1788945360,"open":624062.1236354272,"high":624727.1600155005,"low":623529.1670641868,"close":623758.4724696324},{"time":1788945420,"open":623758.4724696324,"high":624703.6141346251,"low":623372.688635792,"close":623964.3108870224},{"time":1788945480,"open":623964.3108870224,"high":624578.0361032891,"low":623199.2868498798,"close":623764.4626318184},{"time":1788945540,"open":623764.4626318184,"high":624483.8525797871,"low":623338.2803001886,"close":623677.0171733286},{"time":1788945600,"open":623544.2193536843,"high":624272.4134051938,"low":623110.1118273981,"close":623532.7671753536},{"time":1788945660,"open":623532.7671753536,"high":624256.7194936497,"low":623063.2456384388,"close":623437.9525646793},{"time":1788945720,"open":623437.9525646793,"high":624241.0255821054,"low":622989.072786627,"close":623460.4134299471},{"time":1788945780,"open":623460.4134299471,"high":624154.7090686123,"low":623011.2973361557,"close":623436.3008157962},{"time":1788945840,"open":623436.3008157962,"high":624139.0151570681,"low":622965.2350281879,"close":623324.0016532214},{"time":1788945900,"open":623485.0175672737,"high":624182.5068621654,"low":622988.5838934268,"close":623367.5502275265},{"time":1788945960,"open":623367.5502275265,"high":624284.5436383488,"low":623170.3697100626,"close":623485.1993405262},{"time":1788946020,"open":623485.1993405262,"high":624221.7517760821,"low":623015.9144337481,"close":623407.6641992795},{"time":1788946080,"open":623407.6641992795,"high":624206.0538105154,"low":622959.918993205,"close":623360.3628749198},{"time":1788946140,"open":623360.3628749198,"high":624072.6211031986,"low":622845.3551084741,"close":623340.2727618788},{"time":1788946200,"open":623223.3165307962,"high":623845.6623215977,"low":622641.9110758728,"close":622930.3330299042},{"time":1788946260,"open":622930.3330299042,"high":624018.307543635,"low":622606.8037231787,"close":623101.8934459921},{"time":1788946320,"open":623101.8934459921,"high":623759.3397105791,"low":622532.3060055955,"close":622868.7429673461},{"time":1788946380,"open":622868.7429673461,"high":623845.6623215977,"low":622489.6652703002,"close":622962.3515343714},{"time":1788946440,"open":622962.3515343714,"high":623845.6623215977,"low":622544.1044055832,"close":623038.0262709272},{"time":1788946500,"open":622952.4933610928,"high":623650.1684779569,"low":622113.9929583176,"close":622726.8884688839},{"time":1788946560,"open":622726.8884688839,"high":623265.6932728109,"low":622114.7554725541,"close":622506.4160785741},{"time":1788946620,"open":622506.4160785741,"high":623320.6183021175,"low":622071.8224443222,"close":622627.4004511033},{"time":1788946680,"open":622627.4004511033,"high":623328.4647348756,"low":621870.3307656151,"close":622459.2850146592},{"time":1788946740,"open":622459.2850146592,"high":623053.8395883427,"low":621684.557744656,"close":622161.7994761602},{"time":1788946800,"open":622121.2272140048,"high":622871.9825752751,"low":620149.2620228381,"close":621748.7167594187},{"time":1788946860,"open":621748.7167594187,"high":622456.1487581177,"low":619871.6105773671,"close":620730.8724940704},{"time":1788946920,"open":620730.8724940704,"high":621773.5536242933,"low":619807.3195428681,"close":620495.3921089583},{"time":1788946980,"open":620495.3921089583,"high":621797.0913875287,"low":620118.0994772424,"close":620632.3825683983},{"time":1788947040,"open":620632.3825683983,"high":621671.5566502736,"low":619784.0057365646,"close":620413.9507657072},{"time":1788947100,"open":620088.2400913406,"high":621094.24808057,"low":619404.2010061274,"close":620066.3223262168},{"time":1788947160,"open":620066.3223262168,"high":621164.8242990557,"low":619043.2039424338,"close":619765.0042902174},{"time":1788947220,"open":619765.0042902174,"high":620937.4120394906,"low":619076.7385950518,"close":619667.5277253366},{"time":1788947280,"open":619667.5277253366,"high":620694.3161758176,"low":618937.4073230057,"close":619532.3658968649},{"time":1788947340,"open":619532.3658968649,"high":620317.909677227,"low":619018.5105275346,"close":619376.6671432217},{"time":1788947400,"open":619594.831370233,"high":620708.9858520062,"low":619303.8190516107,"close":619728.9482660453},{"time":1788947460,"open":619728.9482660453,"high":620740.3641087539,"low":619257.3399647974,"close":619706.771041429},{"time":1788947520,"open":619706.771041429,"high":620748.2086729407,"low":619300.816673748,"close":619741.1272593298},{"time":1788947580,"open":619741.1272593298,"high":620520.7163115209,"low":618933.2711174004,"close":619469.0777888084},{"time":1788947640,"open":619469.0777888084,"high":620473.6489263995,"low":618939.6732995318,"close":619490.2086312183},{"time":1788947700,"open":619763.9239993921,"high":620331.8532155192,"low":618724.9799642892,"close":619299.6571726779},{"time":1788947760,"open":619299.6571726779,"high":620614.3823036833,"low":618801.6844801641,"close":619465.7005641793},{"time":1788947820,"open":619465.7005641793,"high":620245.5248830246,"low":618995.6802859573,"close":619383.3803611045},{"time":1788947880,"open":619383.3803611045,"high":620347.5492759728,"low":619017.9773790971,"close":619413.1702397015},{"time":1788947940,"open":619413.1702397015,"high":620567.2941223227,"low":619120.6726929989,"close":619555.6015270059},{"time":1788948000,"open":619350.723710616,"high":620738.6626342484,"low":619008.5557843569,"close":619636.1576402151},{"time":1788948060,"open":619636.1576402151,"high":620581.7539342486,"low":619110.9917185825,"close":619555.414572474},{"time":1788948120,"open":619555.414572474,"high":620801.4261142483,"low":619281.0846219048,"close":619814.2787003041},{"time":1788948180,"open":619814.2787003041,"high":620840.6532892484,"low":619503.0885405377,"close":619948.1406565113},{"time":1788948240,"open":619948.1406565113,"high":620848.4987242483,"low":619386.3625028474,"close":619930.3539684156},{"time":1788948300,"open":620319.9911247763,"high":621285.8151467394,"low":619749.2679554019,"close":620234.5498831072},{"time":1788948360,"open":620234.5498831072,"high":621191.610754809,"low":619814.5400903687,"close":620250.4182714219},{"time":1788948420,"open":620250.4182714219,"high":621089.5559968844,"low":619677.098491367,"close":620161.5992760501},{"time":1788948480,"open":620161.5992760501,"high":620838.3442850701,"low":619320.7248551564,"close":619864.4749952543},{"time":1788948540,"open":619864.4749952543,"high":620830.4939190759,"low":619444.6586885378,"close":619846.7017397758},{"time":1788948600,"open":619507.2545959936,"high":620686.6596926977,"low":618958.9734026936,"close":619442.8206458485},{"time":1788948660,"open":619442.8206458485,"high":620788.6585622939,"low":619425.6935193652,"close":619825.1760039536},{"time":1788948720,"open":619825.1760039536,"high":620663.1214920217,"low":619198.4201483371,"close":619623.0655857936},{"time":1788948780,"open":619623.0655857936,"high":620788.6585622939,"low":619420.0619373578,"close":619851.4922332272},{"time":1788948840,"open":619851.4922332272,"high":620616.0450906698,"low":619292.0839466226,"close":619696.9023652656},{"time":1788948900,"open":619891.7624925423,"high":620819.0427711334,"low":619189.9749276367,"close":619805.1606693243},{"time":1788948960,"open":619805.1606693243,"high":620575.7382158122,"low":619081.7165733955,"close":619491.8140677387},{"time":1788949020,"open":619491.8140677387,"high":620771.9515668777,"low":619121.9204914826,"close":619675.7411207042},{"time":1788949080,"open":619675.7411207042,"high":620936.7707817727,"low":619599.6484851338,"close":619980.0046296157},{"time":1788949140,"open":619980.0046296157,"high":621172.2268030512,"low":619758.4931335555,"close":620153.9848238305},{"time":1788949200,"open":620060.2609638206,"high":621509.95319031,"low":619969.4897992886,"close":620493.84867618},{"time":1788949260,"open":620493.84867618,"high":621588.4266692483,"low":620231.7281143521,"close":620652.1656730387},{"time":1788949320,"open":620652.1656730387,"high":621651.2054523987,"low":620065.6892709911,"close":620565.646582078},{"time":1788949380,"open":620565.646582078,"high":621282.3801013894,"low":620065.5815105903,"close":620437.9558771352},{"time":1788949440,"open":620437.9558771352,"high":621274.5327534955,"low":620048.1476152313,"close":620412.0855316466},{"time":1788949500,"open":620593.2385563019,"high":621534.4339948558,"low":620156.5918930968,"close":620567.0462768469},{"time":1788949560,"open":620567.0462768469,"high":621565.832551764,"low":620203.0576733182,"close":620628.057004836},{"time":1788949620,"open":620628.057004836,"high":621597.231108672,"low":620299.4799554399,"close":620656.7867399461},{"time":1788949680,"open":620656.7867399461,"high":621738.5246147582,"low":620349.3188196964,"close":620888.8818967651},{"time":1788949740,"open":620888.8818967651,"high":621652.1785832611,"low":620313.6542836333,"close":620813.3406792115},{"time":1788949800,"open":620643.7701001108,"high":621450.9889011577,"low":620074.6223376263,"close":620451.779502399},{"time":1788949860,"open":620451.779502399,"high":621568.7013284982,"low":620282.0177604037,"close":620643.2928933062},{"time":1788949920,"open":620643.2928933062,"high":621505.9213672499,"low":620364.3229644003,"close":620523.4603191096},{"time":1788949980,"open":620523.4603191096,"high":621568.7013284982,"low":620378.3596616066,"close":620709.8570003223},{"time":1788950040,"open":620709.8570003223,"high":621757.0412122429,"low":620227.743807604,"close":620689.0680367423},{"time":1788950100,"open":620700.0690333345,"high":621705.2800634751,"low":620524.2905110979,"close":620907.6822894191},{"time":1788950160,"open":620907.6822894191,"high":621634.6513552808,"low":620105.7965097879,"close":620618.0456269558},{"time":1788950220,"open":620618.0456269558,"high":621587.565549818,"low":620111.5059989982,"close":620523.0142711293},{"time":1788950280,"open":620523.0142711293,"high":621956.4043592772,"low":620523.0142711293,"close":621032.7975373308},{"time":1788950340,"open":621032.7975373308,"high":622011.3377989839,"low":620601.0085090679,"close":621069.2599595572},{"time":1788950400,"open":621005.3546809991,"high":621751.1649158605,"low":620399.8275150817,"close":620771.0838489397},{"time":1788950460,"open":620771.0838489397,"high":621319.5894442267,"low":620027.8814464948,"close":620331.1556930538},{"time":1788950520,"open":620331.1556930538,"high":621319.5894442267,"low":619967.733083098,"close":620289.8317231573},{"time":1788950580,"open":620289.8317231573,"high":621256.814830171,"low":620001.7248458146,"close":620374.5384803992},{"time":1788950640,"open":620374.5384803992,"high":621350.9767512546,"low":620032.8536397879,"close":620347.5397163284},{"time":1788950700,"open":620179.801567441,"high":620916.2473083854,"low":619353.5183733901,"close":619872.5312895743},{"time":1788950760,"open":619872.5312895743,"high":620743.6637978703,"low":619459.2127113397,"close":619820.5069312741},{"time":1788950820,"open":619820.5069312741,"high":620665.2167476361,"low":619384.4497948511,"close":619716.3764063737},{"time":1788950880,"open":619716.3764063737,"high":620759.3532079171,"low":619468.5990910383,"close":619825.7653919904},{"time":1788950940,"open":619825.7653919904,"high":620743.6637978703,"low":619447.661241806,"close":619823.2046829719},{"time":1788951000,"open":619887.9072530922,"high":620682.9340708097,"low":619343.268763233,"close":619734.8090039333},{"time":1788951060,"open":619734.8090039333,"high":620424.0317813713,"low":619340.1466173022,"close":619515.2964135944},{"time":1788951120,"open":619515.2964135944,"high":620259.2757790015,"low":618770.1119486955,"close":619207.3659431902},{"time":1788951180,"open":619207.3659431902,"high":619835.6174871933,"low":618439.8599787706,"close":618847.4372532138},{"time":1788951240,"open":618847.4372532138,"high":619600.251769522,"low":618449.1306622869,"close":618765.3392616074},{"time":1788951300,"open":618592.3281209853,"high":619591.7171169237,"low":618225.6914235937,"close":618527.3163960166},{"time":1788951360,"open":618527.3163960166,"high":619952.5103088242,"low":618422.4078520411,"close":618907.9802367205},{"time":1788951420,"open":618907.9802367205,"high":619866.2336759785,"low":618608.0728058803,"close":618966.9188527855},{"time":1788951480,"open":618966.9188527855,"high":619795.6437036501,"low":618464.3379069293,"close":618837.7947904642},{"time":1788951540,"open":618837.7947904642,"high":619615.2471076997,"low":618414.1941620959,"close":618732.5436888093},{"time":1788951600,"open":619096.8415960209,"high":620293.9826643014,"low":618748.3482319823,"close":619248.4025161769},{"time":1788951660,"open":619248.4025161769,"high":619870.1934581643,"low":618385.1608324918,"close":618806.0832481252},{"time":1788951720,"open":618806.0832481252,"high":619509.1878381216,"low":617766.5743454231,"close":618259.6050032836},{"time":1788951780,"open":618259.6050032836,"high":619038.3109424136,"low":617546.4423798154,"close":617902.715337903},{"time":1788951840,"open":617902.715337903,"high":619415.01245898,"low":617820.9115270986,"close":618374.8165761217},{"time":1788951900,"open":617942.6887055067,"high":618668.4591259939,"low":617290.6547332471,"close":617553.8199880531},{"time":1788951960,"open":617553.8199880531,"high":618480.2399895199,"low":617243.2773497971,"close":617518.7885840834},{"time":1788952020,"open":617518.7885840834,"high":618699.8289820729,"low":617296.714861672,"close":617611.851197981},{"time":1788952080,"open":617611.851197981,"high":618942.9453666852,"low":617394.6615817081,"close":617682.716581189},{"time":1788952140,"open":617682.716581189,"high":619005.6850788431,"low":617682.716581189,"close":618085.4408042084},{"time":1788952200,"open":618480.9086209391,"high":619652.8611117067,"low":618265.0570674491,"close":618629.215499978},{"time":1788952260,"open":618629.215499978,"high":619684.2510390698,"low":618308.7664504059,"close":618723.3285968367},{"time":1788952320,"open":618723.3285968367,"high":619637.1661480252,"low":618525.6819029993,"close":618816.089308933},{"time":1788952380,"open":618816.089308933,"high":619911.8280124525,"low":618577.4030008283,"close":618935.403112363},{"time":1788952440,"open":618935.403112363,"high":619660.7085935475,"low":618316.8715667218,"close":618636.7799992155},{"time":1788952500,"open":618724.4650747299,"high":619701.4472350514,"low":618391.2625734275,"close":618733.623706356},{"time":1788952560,"open":618733.623706356,"high":619316.8661223634,"low":618128.73933312,"close":618470.8946678367},{"time":1788952620,"open":618470.8946678367,"high":619379.6548754553,"low":618093.3182424352,"close":618395.7228848509},{"time":1788952680,"open":618395.7228848509,"high":619513.0809757756,"low":618162.9649030408,"close":618474.3545898056},{"time":1788952740,"open":618474.3545898056,"high":619442.4436285472,"low":618185.5865752039,"close":618487.9176716346},{"time":1788952800,"open":618160.0678036952,"high":618996.4212767577,"low":617824.0766581738,"close":618179.1547663156},{"time":1788952860,"open":618179.1547663156,"high":618878.7547707933,"low":617826.667087455,"close":618030.9107382817},{"time":1788952920,"open":618030.9107382817,"high":618941.510240641,"low":617708.9608764776,"close":618101.9059754114},{"time":1788952980,"open":618101.9059754114,"high":619800.0316563171,"low":617767.8088179083,"close":618348.0565090616},{"time":1788953040,"open":618348.0565090616,"high":619733.7980474684,"low":618260.8902138699,"close":618840.8579058511},{"time":1788953100,"open":619082.4338434769,"high":620101.2824959452,"low":618842.7708534115,"close":619233.323167635},{"time":1788953160,"open":619233.323167635,"high":620101.2824959452,"low":618858.2726396233,"close":619193.1626301907},{"time":1788953220,"open":619193.1626301907,"high":620407.3348380065,"low":618954.0516518061,"close":619411.9090190417},{"time":1788953280,"open":619411.9090190417,"high":620556.437261062,"low":619188.9702541875,"close":619600.6771229778},{"time":1788953340,"open":619600.6771229778,"high":620509.3522853603,"low":619321.277044853,"close":619679.8341407051},{"time":1788953400,"open":619893.7356170963,"high":620911.9450094419,"low":619540.378504914,"close":619909.7845780733},{"time":1788953460,"open":619909.7845780733,"high":620880.5441904262,"low":619402.4687540893,"close":619877.2436197998},{"time":1788953520,"open":619877.2436197998,"high":620856.9935761646,"low":619436.5774063811,"close":619822.0281743964},{"time":1788953580,"open":619822.0281743964,"high":621343.7062709061,"low":619792.6840952404,"close":620274.7784373715},{"time":1788953640,"open":620274.7784373715,"high":621594.9128230308,"low":620166.361747114,"close":620589.0155345753},{"time":1788953700,"open":620526.0166764584,"high":621366.9742869227,"low":619866.7507786237,"close":620296.687292428},{"time":1788953760,"open":620296.687292428,"high":621225.6849457426,"low":619989.9258681905,"close":620295.1029399023},{"time":1788953820,"open":620295.1029399023,"high":621382.6731026095,"low":619966.2113898972,"close":620365.1136540915},{"time":1788953880,"open":620365.1136540915,"high":621123.6426437792,"low":619903.3665025408,"close":620229.8906943025},{"time":1788953940,"open":620229.8906943025,"high":621186.4379065259,"low":619720.1624560414,"close":620089.0266166035},{"time":1788954000,"open":619881.3719078231,"high":620845.020450776,"low":619722.624631376,"close":620051.6672635162},{"time":1788954060,"open":620051.6672635162,"high":620719.4719828949,"low":619520.0587130926,"close":619899.6187424124},{"time":1788954120,"open":619899.6187424124,"high":620680.2380866822,"low":619471.2511251977,"close":619784.1487801727},{"time":1788954180,"open":619784.1487801727,"high":620931.3350224441,"low":619462.4183156246,"close":619888.1673483496},{"time":1788954240,"open":619888.1673483496,"high":621103.9641657805,"low":619620.9099596767,"close":620133.6333926064},{"time":1788954300,"open":620237.9328612892,"high":621239.8192290617,"low":619758.7576127278,"close":620185.6066023142},{"time":1788954360,"open":620185.6066023142,"high":621302.604020919,"low":620147.1743446228,"close":620432.5098279088},{"time":1788954420,"open":620432.5098279088,"high":621286.9078229547,"low":620240.1438680895,"close":620464.0760355463},{"time":1788954480,"open":620464.0760355463,"high":621388.9331097226,"low":620193.3294053328,"close":620460.4311017849},{"time":1788954540,"open":620460.4311017849,"high":622040.3253252411,"low":620371.5337747481,"close":620971.0545257443},{"time":1788954600,"open":621138.8744986684,"high":623056.2580289934,"low":620847.6812318102,"close":621577.0114933808},{"time":1788954660,"open":621577.0114933808,"high":623809.8791454482,"low":621577.0114933808,"close":622570.2164449766},{"time":1788954720,"open":622570.2164449766,"high":623409.5179273316,"low":621997.7114115389,"close":622460.0234218669},{"time":1788954780,"open":622460.0234218669,"high":623535.1214467407,"low":622219.6540164934,"close":622664.104251549},{"time":1788954840,"open":622664.104251549,"high":623331.0157277009,"low":622111.9268350756,"close":622594.6451485734},{"time":1788954900,"open":622679.9739563519,"high":623173.0552859113,"low":621986.6620998622,"close":622262.8158749831},{"time":1788954960,"open":622262.8158749831,"high":623290.8247238654,"low":622010.4756076924,"close":622344.9542476006},{"time":1788955020,"open":622344.9542476006,"high":623424.2967535467,"low":622085.3735119272,"close":622555.4835150964},{"time":1788955080,"open":622555.4835150964,"high":623542.0661915008,"low":622224.631527313,"close":622617.2639289384},{"time":1788955140,"open":622617.2639289384,"high":623620.5791501368,"low":622317.3882252807,"close":622763.2384129742},{"time":1788955200,"open":622310.9651231132,"high":623607.0364904522,"low":621942.5612402305,"close":622597.1522604491},{"time":1788955260,"open":622597.1522604491,"high":623434.4334231718,"low":622263.4044183607,"close":622647.1629334737},{"time":1788955320,"open":622647.1629334737,"high":623528.5805507792,"low":622133.1645790233,"close":622557.5675249195},{"time":1788955380,"open":622557.5675249195,"high":623238.2935739893,"low":621693.3340439874,"close":622398.5279029426},{"time":1788955440,"open":622398.5279029426,"high":623049.9993187743,"low":621831.2726891891,"close":622156.8104604175},{"time":1788955500,"open":622220.1904283112,"high":623160.5486362948,"low":621572.5648194859,"close":622239.44302601},{"time":1788955560,"open":622239.44302601,"high":623333.1692868866,"low":622012.5801716072,"close":622481.042294704},{"time":1788955620,"open":622481.042294704,"high":623592.1002627742,"low":622013.6265764568,"close":622517.394910345},{"time":1788955680,"open":622517.394910345,"high":624000.1127096275,"low":622372.8477681513,"close":623043.4048347457},{"time":1788955740,"open":623043.4048347457,"high":623929.495170749,"low":622393.8133880608,"close":622875.053034605},{"time":1788955800,"open":623160.3340774551,"high":624387.9588673564,"low":622947.744956381,"close":623398.7946547178},{"time":1788955860,"open":623398.7946547178,"high":624089.6593647545,"low":622742.7255541603,"close":623196.2173503848},{"time":1788955920,"open":623196.2173503848,"high":623948.359600364,"low":622709.4244209545,"close":623114.2092568728},{"time":1788955980,"open":623114.2092568728,"high":623909.1096658112,"low":622705.3507661434,"close":623059.2239069574},{"time":1788956040,"open":623059.2239069574,"high":623830.6097967054,"low":622591.3303189608,"close":622952.263625105},{"time":1788956100,"open":622615.4064660923,"high":623642.3467776288,"low":622433.3786222865,"close":622775.736311837},{"time":1788956160,"open":622775.736311837,"high":624050.3253659997,"low":622427.5491842239,"close":623102.1505924702},{"time":1788956220,"open":623102.1505924702,"high":623814.953103478,"low":622440.4154183266,"close":622870.3080562117},{"time":1788956280,"open":622870.3080562117,"high":623556.043614704,"low":621759.0437540255,"close":622345.298764782},{"time":1788956340,"open":622345.298764782,"high":623289.288383846,"low":621900.3416181236,"close":622409.1395550927},{"time":1788956400,"open":622478.6522657273,"high":623664.9175069886,"low":622090.4388633833,"close":622715.1300426691},{"time":1788956460,"open":622715.1300426691,"high":623641.3776520211,"low":622343.6459077448,"close":622767.5043556403},{"time":1788956520,"open":622767.5043556403,"high":623923.8559116303,"low":622497.3097748212,"close":622921.5799706333},{"time":1788956580,"open":622921.5799706333,"high":623868.9295833729,"low":622278.3067011784,"close":622862.9097763494},{"time":1788956640,"open":622862.9097763494,"high":623704.150598601,"low":622405.8422179299,"close":622649.2529665316},{"time":1788956700,"open":622828.8159135695,"high":623797.6800698048,"low":622522.2737127343,"close":622943.2796943922},{"time":1788956760,"open":622943.2796943922,"high":623923.2621685656,"low":622512.1889961577,"close":622954.4019261709},{"time":1788956820,"open":622954.4019261709,"high":623938.9599309107,"low":622503.0451431402,"close":623021.2348165964},{"time":1788956880,"open":623021.2348165964,"high":623742.7379015969,"low":622340.3593865029,"close":622853.7641613969},{"time":1788956940,"open":622853.7641613969,"high":623821.2267133225,"low":622365.7478423084,"close":622882.8133146865},{"time":1788957000,"open":622654.414547929,"high":623788.6339275837,"low":622441.8015644221,"close":622954.1074274692},{"time":1788957060,"open":622954.1074274692,"high":624322.1621413474,"low":622633.9166760624,"close":623181.8225999513},{"time":1788957120,"open":623181.8225999513,"high":624369.2381602089,"low":622896.6851088858,"close":623378.2848979479},{"time":1788957180,"open":623378.2848979479,"high":624447.6981916447,"low":623094.1152819786,"close":623536.7884692637},{"time":1788957240,"open":623536.7884692637,"high":624479.0822042191,"low":623063.4595672706,"close":623520.3561324056},{"time":1788957300,"open":623912.6842228282,"high":625256.7095972407,"low":623586.6929433534,"close":624284.6018360362},{"time":1788957360,"open":624284.6018360362,"high":625327.3680569081,"low":623684.3344245125,"close":624369.811195216},{"time":1788957420,"open":624369.811195216,"high":624887.7154189773,"low":623229.4890102347,"close":623881.5347571931},{"time":1788957480,"open":623881.5347571931,"high":624832.758839236,"low":623418.5800480216,"close":624066.9695406541},{"time":1788957540,"open":624066.9695406541,"high":625068.2870381274,"low":623546.557029674,"close":624161.1209211191},{"time":1788957600,"open":623827.1239242918,"high":624663.183955153,"low":623231.4703721113,"close":623721.1497032181},{"time":1788957660,"open":623721.1497032181,"high":625063.3676349553,"low":623261.6107313674,"close":623939.8026184663},{"time":1788957720,"open":623939.8026184663,"high":625220.3024113484,"low":623672.4207745272,"close":624287.5444033324},{"time":1788957780,"open":624287.5444033324,"high":624859.3524256443,"low":623516.9334375182,"close":623997.0978655749},{"time":1788957840,"open":623997.0978655749,"high":624647.4904775136,"low":623313.287161699,"close":623810.4405004886},{"time":1788957900,"open":623857.2764698511,"high":624859.1831800494,"low":623438.3338825502,"close":623943.389787785},{"time":1788957960,"open":623943.389787785,"high":625235.8549219541,"low":623682.2889574212,"close":624399.5473988267},{"time":1788958020,"open":624399.5473988267,"high":625157.3816423906,"low":623868.1835451307,"close":624324.8418496582},{"time":1788958080,"open":624324.8418496582,"high":624937.6564596129,"low":623636.0643603363,"close":624076.6251705409},{"time":1788958140,"open":624076.6251705409,"high":625432.0381208628,"low":623746.5960409887,"close":624392.9603691547},{"time":1788958200,"open":624341.4733538193,"high":625490.3189560835,"low":624166.5995892,"close":624666.2245704976},{"time":1788958260,"open":624666.2245704976,"high":625537.39904131,"low":623993.1031976524,"close":624708.8775591209},{"time":1788958320,"open":624708.8775591209,"high":625498.1656369546,"low":623844.8985323823,"close":624544.4840684445},{"time":1788958380,"open":624544.4840684445,"high":625615.8658500205,"low":624023.2564415005,"close":624664.9172233086},{"time":1788958440,"open":624664.9172233086,"high":626156.9729628892,"low":624021.8570704786,"close":624589.1084790624},{"time":1788958500,"open":624744.2020206198,"high":625355.23699562,"low":624049.471539061,"close":624524.2880648134},{"time":1788958560,"open":624524.2880648134,"high":625606.3931333241,"low":624106.858066405,"close":624611.8512526101},{"time":1788958620,"open":624611.8512526101,"high":625512.209581685,"low":624327.3513756836,"close":624747.5045246503},{"time":1788958680,"open":624747.5045246503,"high":625582.8472454144,"low":624253.7397794714,"close":624763.2278974984},{"time":1788958740,"open":624763.2278974984,"high":625363.0856249232,"low":623897.4092791385,"close":624400.961631842},{"time":1788958800,"open":624169.4220522244,"high":625209.6464605401,"low":623395.3472571415,"close":624056.9261580774},{"time":1788958860,"open":624056.9261580774,"high":624731.0576085913,"low":623319.05565733,"close":623830.4912034821},{"time":1788958920,"open":623830.4912034821,"high":624699.6747330537,"low":623326.3059470969,"close":623629.2397327147},{"time":1788958980,"open":623629.2397327147,"high":624762.4404841289,"low":623302.2986810649,"close":623911.1935927782},{"time":1788959040,"open":623911.1935927782,"high":625295.9493682685,"low":623178.0108234072,"close":624026.2933410176},{"time":1788959100,"open":623835.8695120654,"high":624971.8015787879,"low":623534.8939312147,"close":624030.2305656368},{"time":1788959160,"open":624030.2305656368,"high":624987.4882282589,"low":623316.1413613613,"close":623900.1456487972},{"time":1788959220,"open":623900.1456487972,"high":624909.0549809034,"low":623278.6524208193,"close":623894.6511832222},{"time":1788959280,"open":623894.6511832222,"high":624814.9350840767,"low":623256.1132373615,"close":623871.5676989623},{"time":1788959340,"open":623871.5676989623,"high":624681.5985635722,"low":623178.8231050256,"close":623778.5763169155},{"time":1788959400,"open":624211.0770309342,"high":624840.0186902661,"low":623479.6842932003,"close":623901.3577726681},{"time":1788959460,"open":623901.3577726681,"high":624675.1946682525,"low":623345.3996496291,"close":623813.9034288086},{"time":1788959520,"open":623813.9034288086,"high":624604.5558016753,"low":623414.1583061072,"close":623814.9808501623},{"time":1788959580,"open":623814.9808501623,"high":624769.3798236888,"low":623358.009136024,"close":623856.7518973687},{"time":1788959640,"open":623856.7518973687,"high":624792.9261125479,"low":623404.0704266208,"close":623881.7683156476},{"time":1788959700,"open":623679.9015434199,"high":624543.6871806914,"low":622874.4700412884,"close":623517.967331423},{"time":1788959760,"open":623517.967331423,"high":624261.2231396539,"low":622947.1914978424,"close":623403.0002403219},{"time":1788959820,"open":623403.0002403219,"high":624316.146703189,"low":622959.7427258531,"close":623439.4525543216},{"time":1788959880,"open":623439.4525543216,"high":624245.5306929296,"low":622902.2402934222,"close":623432.2489440569},{"time":1788959940,"open":623432.2489440569,"high":624488.7636171563,"low":623083.3683241291,"close":623588.8171657322},{"time":1788960000,"open":623617.6603167856,"high":624941.3640528347,"low":623141.5291142026,"close":623821.8228316752},{"time":1788960060,"open":623821.8228316752,"high":625153.2218823209,"low":623633.1560425336,"close":624200.0475781615},{"time":1788960120,"open":624200.0475781615,"high":625145.3752960436,"low":623596.672557695,"close":624227.260184157},{"time":1788960180,"open":624227.260184157,"high":624862.898190062,"low":623562.9767095387,"close":624020.9909151995},{"time":1788960240,"open":624020.9909151995,"high":624815.8186723985,"low":623401.567377505,"close":623956.8332746499},{"time":1788960300,"open":624236.2670516234,"high":625181.9882420469,"low":623794.1621362999,"close":624295.2270025838},{"time":1788960360,"open":624295.2270025838,"high":625291.8896463085,"low":623835.3362445062,"close":624337.1548449019},{"time":1788960420,"open":624337.1548449019,"high":625417.4912511788,"low":623990.1272803579,"close":624435.4347062962},{"time":1788960480,"open":624435.4347062962,"high":625825.6964670074,"low":624098.6035224842,"close":624726.4885869495},{"time":1788960540,"open":624726.4885869495,"high":625684.3946615283,"low":624344.6426060677,"close":624875.5670179294},{"time":1788960600,"open":624733.3934249183,"high":625510.6437846846,"low":623591.4864359194,"close":624295.2503783971},{"time":1788960660,"open":624295.2503783971,"high":625173.1662729814,"low":623351.254650399,"close":623845.7255529534},{"time":1788960720,"open":623845.7255529534,"high":625871.6662390647,"low":623746.9100724235,"close":624677.7597106119},{"time":1788960780,"open":624677.7597106119,"high":625651.9134407464,"low":623895.8813963541,"close":624564.909232169},{"time":1788960840,"open":624564.909232169,"high":625903.0594959673,"low":623984.0270656397,"close":624725.850400839},{"time":1788960900,"open":624576.2803676568,"high":625659.0503963688,"low":623100.823782095,"close":624308.517122297},{"time":1788960960,"open":624308.517122297,"high":624308.517122297,"low":622044.7029777388,"close":622779.4350389306},{"time":1788961020,"open":622779.4350389306,"high":623414.9699276668,"low":621474.0630980176,"close":622154.4086835744},{"time":1788961080,"open":622154.4086835744,"high":623618.9772430033,"low":621748.4894654072,"close":622472.9624656488},{"time":1788961140,"open":622472.9624656488,"high":623273.7340939722,"low":621685.174623845,"close":622306.2949186905},{"time":1788961200,"open":621682.5953762315,"high":623393.729210685,"low":621302.6435250795,"close":622111.2032193601},{"time":1788961260,"open":622111.2032193601,"high":623487.7920651222,"low":621267.0861070958,"close":622134.825972727},{"time":1788961320,"open":622134.825972727,"high":622327.6835270645,"low":620156.6842233958,"close":620908.5955790371},{"time":1788961380,"open":620908.5955790371,"high":621363.5392690842,"low":619602.3947967957,"close":620274.7165552077},{"time":1788961440,"open":620274.7165552077,"high":621865.2078260821,"low":619847.5467602055,"close":620665.6140873894},{"time":1788961500,"open":621053.4922873101,"high":622442.0789749965,"low":620768.0634497162,"close":621324.4766599297},{"time":1788961560,"open":621324.4766599297,"high":622998.9653331107,"low":620738.9619479598,"close":621626.9671165132},{"time":1788961620,"open":621626.9671165132,"high":623297.0171867493,"low":621626.9671165132,"close":622276.7505744917},{"time":1788961680,"open":622276.7505744917,"high":623171.5216694277,"low":621302.0217607454,"close":621970.6588562302},{"time":1788961740,"open":621970.6588562302,"high":623226.4259582559,"low":621423.9530751785,"close":622193.8786416955},{"time":1788961800,"open":622849.8493053025,"high":623553.7121805517,"low":622093.4037063825,"close":622677.130238787},{"time":1788961860,"open":622677.130238787,"high":623820.6713098725,"low":622234.2520344319,"close":622825.3158761302},{"time":1788961920,"open":622825.3158761302,"high":623600.8226151378,"low":622083.7620614633,"close":622649.7632904983},{"time":1788961980,"open":622649.7632904983,"high":623663.6365279191,"low":622119.823338654,"close":622723.3055699337},{"time":1788962040,"open":622723.3055699337,"high":623106.1630519845,"low":621181.1768852338,"close":621940.1686650108},{"time":1788962100,"open":621333.3415640687,"high":621854.9838814749,"low":620565.8233695081,"close":621030.6708910753},{"time":1788962160,"open":621030.6708910753,"high":622129.5266168944,"low":620580.6989640993,"close":621144.9191387306},{"time":1788962220,"open":621144.9191387306,"high":622576.6390717205,"low":620910.216035629,"close":621573.7898203693},{"time":1788962280,"open":621573.7898203693,"high":622168.7470076687,"low":620710.6886912085,"close":621177.917025414},{"time":1788962340,"open":621177.917025414,"high":621776.5430999266,"low":620035.3670326531,"close":620553.3456933192},{"time":1788962400,"open":620550.7203047923,"high":621515.0590524235,"low":619873.4657702909,"close":620399.6885614513},{"time":1788962460,"open":620399.6885614513,"high":620989.5080395185,"low":618748.7745447181,"close":619496.3567703563},{"time":1788962520,"open":619496.3567703563,"high":620448.2689366761,"low":618595.3951172761,"close":619146.6884217383},{"time":1788962580,"open":619146.6884217383,"high":620118.8190479894,"low":618523.408982461,"close":619016.3228493696},{"time":1788962640,"open":619016.3228493696,"high":620864.0033200189,"low":618493.9452740175,"close":619377.1615043074},{"time":1788962700,"open":618914.5092129901,"high":621332.984516174,"low":618914.5092129901,"close":620257.5028250302},{"time":1788962760,"open":620257.5028250302,"high":621246.7644729082,"low":619002.3645915885,"close":620033.1647408971},{"time":1788962820,"open":620033.1647408971,"high":620141.580281956,"low":618634.2365669657,"close":619022.276893497},{"time":1788962880,"open":619022.276893497,"high":620392.402226002,"low":618831.3107800585,"close":619286.8506237587},{"time":1788962940,"open":619286.8506237587,"high":620133.7420962045,"low":618612.2406905164,"close":619061.403426238},{"time":1788963000,"open":620118.4933823246,"high":620862.8972046685,"low":619458.1540665264,"close":619902.5530884656},{"time":1788963060,"open":619902.5530884656,"high":620462.4671350202,"low":619103.0528624892,"close":619505.9224665192},{"time":1788963120,"open":619505.9224665192,"high":620462.4671350202,"low":619115.72927659,"close":619522.423846528},{"time":1788963180,"open":619522.423846528,"high":621286.8819842961,"low":619442.1166429323,"close":620028.0472504147},{"time":1788963240,"open":620028.0472504147,"high":621577.390074041,"low":620028.0472504147,"close":620668.1000701999},{"time":1788963300,"open":620247.450096764,"high":621046.2763591096,"low":619579.704559113,"close":620070.2422133032},{"time":1788963360,"open":620070.2422133032,"high":621132.5850947063,"low":619501.0095719602,"close":620049.0080385979},{"time":1788963420,"open":620049.0080385979,"high":621007.0451156565,"low":619508.6332451466,"close":620075.5994838397},{"time":1788963480,"open":620075.5994838397,"high":620677.502670651,"low":619238.424659418,"close":619682.5383729738},{"time":1788963540,"open":619682.5383729738,"high":620418.5764638608,"low":619027.4064454501,"close":619395.4573784986},{"time":1788963600,"open":619287.8136896224,"high":619902.8209434246,"low":618394.0853482244,"close":618878.1459628067},{"time":1788963660,"open":618878.1459628067,"high":620404.8935901012,"low":618455.4528131392,"close":619213.6611373979},{"time":1788963720,"open":619213.6611373979,"high":620208.7714624931,"low":618324.7188269862,"close":618872.137421787},{"time":1788963780,"open":618872.137421787,"high":620083.253300824,"low":618690.8105991156,"close":619137.7783490581},{"time":1788963840,"open":619137.7783490581,"high":620012.6493348851,"low":618509.1515482523,"close":619039.9894209744},{"time":1788963900,"open":618996.054244238,"high":620682.4790033814,"low":618547.3113087973,"close":619368.8833340155},{"time":1788963960,"open":619368.8833340155,"high":621553.1994478601,"low":619368.8833340155,"close":620224.8442930848},{"time":1788964020,"open":620224.8442930848,"high":621584.5767611746,"low":620224.8442930848,"close":620684.0119917789},{"time":1788964080,"open":620684.0119917789,"high":622243.5003407801,"low":620340.1849671105,"close":620951.3257275451},{"time":1788964140,"open":620951.3257275451,"high":622400.3869073528,"low":620814.9175524277,"close":621363.5656345431},{"time":1788964200,"open":622388.7642440579,"high":623521.5834362883,"low":622121.4015397858,"close":622607.3763870863},{"time":1788964260,"open":622607.3763870863,"high":623568.7270612267,"low":622051.0090553877,"close":622433.2912190369},{"time":1788964320,"open":622433.2912190369,"high":623592.298873696,"low":622264.9119949635,"close":622714.5795178337},{"time":1788964380,"open":622714.5795178337,"high":623938.0187899115,"low":622397.2868439292,"close":622852.7229738324},{"time":1788964440,"open":622852.7229738324,"high":623977.3051440269,"low":622274.5586941584,"close":622931.6790306886},{"time":1788964500,"open":622427.7011124673,"high":623676.6050332953,"low":622009.5310427297,"close":622719.351459218},{"time":1788964560,"open":622719.351459218,"high":623982.7906777604,"low":622116.1965623802,"close":623010.5208051773},{"time":1788964620,"open":623010.5208051773,"high":623276.2084213027,"low":621614.8028256504,"close":622219.2882213326},{"time":1788964680,"open":622219.2882213326,"high":623221.2520235782,"low":621697.4801592645,"close":622244.5714089602},{"time":1788964740,"open":622244.5714089602,"high":623024.9791745621,"low":621655.8251349585,"close":622039.8481135636},{"time":1788964800,"open":621571.7606374277,"high":622446.3202977284,"low":621096.1252207678,"close":621543.2332262911},{"time":1788964860,"open":621543.2332262911,"high":622469.8553160777,"low":620362.7039935127,"close":621147.9540864213},{"time":1788964920,"open":621147.9540864213,"high":621591.214631035,"low":620377.5598840733,"close":620750.1367039802},{"time":1788964980,"open":620750.1367039802,"high":621418.624496473,"low":620114.9886517739,"close":620500.1466944428},{"time":1788965040,"open":620500.1466944428,"high":621104.824251815,"low":619056.578109966,"close":619872.4941695674},{"time":1788965100,"open":619793.0791490215,"high":620515.3912827583,"low":618861.1330470085,"close":619297.1126568},{"time":1788965160,"open":619297.1126568,"high":621088.0033596117,"low":619297.1126568,"close":619961.4976226856},{"time":1788965220,"open":619961.4976226856,"high":621095.8473606645,"low":619524.9932887921,"close":620071.4973844659},{"time":1788965280,"open":620071.4973844659,"high":620735.0233122363,"low":619403.5444971101,"close":619691.6000250655},{"time":1788965340,"open":619691.6000250655,"high":621323.3233911953,"low":619363.7365240282,"close":620054.4237513576},{"time":1788965400,"open":620045.6531478474,"high":621322.3787293356,"low":619872.9796431989,"close":620346.4210446476},{"time":1788965460,"open":620346.4210446476,"high":620961.5597847251,"low":619514.5533783518,"close":620003.7757887808},{"time":1788965520,"open":620003.7757887808,"high":620514.4580490119,"low":618956.4887765652,"close":619373.6430944885},{"time":1788965580,"open":619373.6430944885,"high":620059.5124231986,"low":618642.2578542597,"close":619085.8262712178},{"time":1788965640,"open":619085.8262712178,"high":620263.4535658045,"low":618541.1758109546,"close":619126.7024514697},{"time":1788965700,"open":619209.0355729683,"high":620087.0550598454,"low":618626.6212788703,"close":619045.3993829957},{"time":1788965760,"open":619045.3993829957,"high":619804.6374645852,"low":618524.4423522408,"close":618771.8865784704},{"time":1788965820,"open":618771.8865784704,"high":620063.5202602404,"low":618519.3639018353,"close":618959.0922016209},{"time":1788965880,"open":618959.0922016209,"high":619883.086796602,"low":618554.1412632992,"close":618894.8898284405},{"time":1788965940,"open":618894.8898284405,"high":620055.6753270387,"low":618703.935885162,"close":618938.4921025878},{"time":1788966000,"open":618943.5964209911,"high":623292.9279926999,"low":618943.5964209911,"close":621011.082708288},{"time":1788966060,"open":621011.082708288,"high":623481.2079422515,"low":615609.3790586647,"close":619000.0225117216},{"time":1788966120,"open":619000.0225117216,"high":619801.9039280971,"low":617177.3721243808,"close":618103.5860522683},{"time":1788966180,"open":618103.5860522683,"high":620001.1668747058,"low":616698.0950048701,"close":617491.2107935975},{"time":1788966240,"open":617491.2107935975,"high":619464.5690184839,"low":616887.3573982008,"close":617809.2821543431},{"time":1788966300,"open":617509.1412877144,"high":619414.5419629,"low":616860.3226889832,"close":617923.4582118657},{"time":1788966360,"open":617923.4582118657,"high":618175.6344671074,"low":616337.2211252188,"close":616831.0465964084},{"time":1788966420,"open":616831.0465964084,"high":617462.0864790243,"low":614877.7809795138,"close":615758.7071691005},{"time":1788966480,"open":615758.7071691005,"high":617532.6571591643,"low":615739.1849044081,"close":616346.3443708579},{"time":1788966540,"open":616346.3443708579,"high":617994.0325835468,"low":615772.7180291347,"close":616387.015438359},{"time":1788966600,"open":616299.0640796983,"high":617460.2224662374,"low":615319.7015527488,"close":616166.7034176581},{"time":1788966660,"open":616166.7034176581,"high":616354.772901529,"low":613423.3486737368,"close":614318.1114477162},{"time":1788966720,"open":614318.1114477162,"high":615280.6836081599,"low":613302.6293621671,"close":613809.7169220805},{"time":1788966780,"open":613809.7169220805,"high":616150.931137824,"low":613809.7169220805,"close":614968.7709681338},{"time":1788966840,"open":614968.7709681338,"high":616158.7712056588,"low":614728.3778896346,"close":615194.0070468198},{"time":1788966900,"open":615268.1870156899,"high":616930.9176793817,"low":614571.9795421421,"close":615619.0766436062},{"time":1788966960,"open":615619.0766436062,"high":617150.4660486626,"low":615619.0766436062,"close":616152.0234712055},{"time":1788967020,"open":616152.0234712055,"high":617142.625035474,"low":615739.2424002734,"close":616012.9841275386},{"time":1788967080,"open":616012.9841275386,"high":617040.6918640222,"low":615264.4005365302,"close":615865.4977872273},{"time":1788967140,"open":615865.4977872273,"high":616942.6791991646,"low":615082.0196577105,"close":615510.9725742055},{"time":1788967200,"open":616112.1939344511,"high":617188.1844441923,"low":615531.8796534331,"close":616229.3038173206},{"time":1788967260,"open":616229.3038173206,"high":616552.4419987478,"low":613624.1784074642,"close":614805.239543093},{"time":1788967320,"open":614805.239543093,"high":615037.648270713,"low":612763.5151243003,"close":613442.4311493298},{"time":1788967380,"open":613442.4311493298,"high":614145.0972719976,"low":612516.4977975562,"close":613015.668036912},{"time":1788967440,"open":613015.668036912,"high":614048.7155777994,"low":612314.3944540556,"close":612766.0633142656},{"time":1788967500,"open":612040.5316598909,"high":613666.5979098259,"low":611491.8201435241,"close":612095.1570386816},{"time":1788967560,"open":612095.1570386816,"high":613956.6549374531,"low":611979.40673453,"close":612598.0634094012},{"time":1788967620,"open":612598.0634094012,"high":614466.2145805821,"low":612598.0634094012,"close":613414.4625657824},{"time":1788967680,"open":613414.4625657824,"high":615007.1317402114,"low":613097.914811721,"close":613928.7928509363},{"time":1788967740,"open":613928.7928509363,"high":615132.5618062123,"low":613837.9654468907,"close":614256.7165754654},{"time":1788967800,"open":615517.524469959,"high":616732.9526502243,"low":614846.9328489023,"close":615538.2092822453},{"time":1788967860,"open":615538.2092822453,"high":617188.5699124038,"low":615339.8809447259,"close":615951.7176963345},{"time":1788967920,"open":615951.7176963345,"high":616882.2065809383,"low":615148.1619667589,"close":615645.3699128},{"time":1788967980,"open":615645.3699128,"high":617055.026921765,"low":615374.2282732656,"close":615910.2814204001},{"time":1788968040,"open":615910.2814204001,"high":617903.4176858234,"low":615876.8315846368,"close":616689.4972938958},{"time":1788968100,"open":616246.1988984905,"high":618055.8332478355,"low":616246.1988984905,"close":616887.7761918524},{"time":1788968160,"open":616887.7761918524,"high":618212.8297127489,"low":616102.9542207776,"close":616785.2671037333},{"time":1788968220,"open":616785.2671037333,"high":618244.2290057315,"low":616769.0117231729,"close":617294.3826131593},{"time":1788968280,"open":617294.3826131593,"high":617922.386252659,"low":616215.8935265406,"close":616711.6034702704},{"time":1788968340,"open":616711.6034702704,"high":618464.0240566103,"low":616337.0401838614,"close":617078.9612176077},{"time":1788968400,"open":617296.9461889594,"high":618855.2554223313,"low":616850.9962271781,"close":617367.2773474435},{"time":1788968460,"open":617367.2773474435,"high":618336.984071878,"low":617017.6531898952,"close":617461.9266992921},{"time":1788968520,"open":617461.9266992921,"high":618415.5100340679,"low":616771.2549117737,"close":617342.3956113912},{"time":1788968580,"open":617342.3956113912,"high":618352.689264316,"low":616916.0667780549,"close":617236.698866412},{"time":1788968640,"open":617236.698866412,"high":618391.9522454109,"low":616968.198024946,"close":617479.6166111073},{"time":1788968700,"open":617350.888930159,"high":617988.2507965035,"low":616550.058040401,"close":617042.4150894004},{"time":1788968760,"open":617042.4150894004,"high":618176.6738165012,"low":616539.4347919049,"close":617095.1937924391},{"time":1788968820,"open":617095.1937924391,"high":618184.5247756677,"low":616608.3938367134,"close":617117.2195614761},{"time":1788968880,"open":617117.2195614761,"high":617760.572980673,"low":616267.4708726314,"close":616847.1807490091},{"time":1788968940,"open":616847.1807490091,"high":617737.0201031733,"low":616255.3258095728,"close":616642.458514128},{"time":1788969000,"open":616232.9206614456,"high":617664.1223425101,"low":616058.0209417852,"close":616637.4843666976},{"time":1788969060,"open":616637.4843666976,"high":617240.4521115002,"low":615782.8696019253,"close":616195.9426122004},{"time":1788969120,"open":616195.9426122004,"high":617326.755306706,"low":616071.4179580655,"close":616489.6560971569},{"time":1788969180,"open":616489.6560971569,"high":617279.6808365937,"low":616130.7499360546,"close":616501.3665779561},{"time":1788969240,"open":616501.3665779561,"high":617891.6489480527,"low":616221.8390357217,"close":616889.8229179991},{"time":1788969300,"open":617222.9421297077,"high":618225.3091437181,"low":616650.9596849543,"close":617266.8846720139},{"time":1788969360,"open":617266.8846720139,"high":617770.0102048528,"low":616617.5543908043,"close":616998.5766757374},{"time":1788969420,"open":616998.5766757374,"high":617895.609912126,"low":616670.8557665783,"close":617133.6914223118},{"time":1788969480,"open":617133.6914223118,"high":618036.9095828083,"low":616704.1757896439,"close":617139.8272289735},{"time":1788969540,"open":617139.8272289735,"high":617581.610643943,"low":616459.0632601889,"close":616816.3005738431},{"time":1788969600,"open":616742.2235356008,"high":617538.8378510061,"low":616293.5817912447,"close":616666.5937874923},{"time":1788969660,"open":616666.5937874923,"high":617797.8561365162,"low":616415.0323129882,"close":616860.0511316522},{"time":1788969720,"open":616860.0511316522,"high":618339.4398244012,"low":616694.4282918582,"close":617216.3348393531},{"time":1788969780,"open":617216.3348393531,"high":618582.7600320015,"low":617216.3348393531,"close":617725.0407828311},{"time":1788969840,"open":617725.0407828311,"high":618928.1177460151,"low":617524.8637846358,"close":617976.3481009899},{"time":1788969900,"open":618212.0675220458,"high":619101.3839448213,"low":617820.8792906291,"close":618175.6279789713},{"time":1788969960,"open":618175.6279789713,"high":619117.0880105683,"low":617499.2462284776,"close":617986.8715681899},{"time":1788970020,"open":617986.8715681899,"high":618857.9709257424,"low":617284.2210941731,"close":617881.9950640608},{"time":1788970080,"open":617881.9950640608,"high":618198.4001643675,"low":616468.7170563688,"close":617118.9119414785},{"time":1788970140,"open":617118.9119414785,"high":617515.2733043721,"low":615967.2493754048,"close":616502.2461094916},{"time":1788970200,"open":615985.7684021163,"high":617045.0196573882,"low":615423.0556797442,"close":615741.1381833691},{"time":1788970260,"open":615741.1381833691,"high":616817.5014683219,"low":615688.6468435545,"close":616044.1295279468},{"time":1788970320,"open":616044.1295279468,"high":617272.5378464544,"low":615666.4573638196,"close":616071.416578054},{"time":1788970380,"open":616071.416578054,"high":617445.137851953,"low":616038.3760054805,"close":616423.1522294515},{"time":1788970440,"open":616423.1522294515,"high":617766.801498564,"low":616253.5352441056,"close":616816.1828009026},{"time":1788970500,"open":617049.9200170452,"high":617875.3240993164,"low":616123.8774679006,"close":616782.1946065482},{"time":1788970560,"open":616782.1946065482,"high":617121.8750340325,"low":615845.5221061982,"close":616233.9292297992},{"time":1788970620,"open":616233.9292297992,"high":617208.2077394295,"low":615688.6449837546,"close":616258.4342321297},{"time":1788970680,"open":616258.4342321297,"high":617114.0266062692,"low":615642.8366476811,"close":616120.0388254783},{"time":1788970740,"open":616120.0388254783,"high":617114.0266062692,"low":615731.5564839103,"close":616123.5180790978},{"time":1788970800,"open":615920.7390313148,"high":617334.5971744248,"low":615799.4922379423,"close":616279.775218574},{"time":1788970860,"open":616279.775218574,"high":617687.6601851494,"low":616279.775218574,"close":616808.0886506672},{"time":1788970920,"open":616808.0886506672,"high":617381.6722425214,"low":615398.4105396603,"close":616064.8593986748},{"time":1788970980,"open":616064.8593986748,"high":616283.2539869335,"low":615118.6872794869,"close":615541.2904433612},{"time":1788971040,"open":615541.2904433612,"high":616502.9376380511,"low":614958.2724805712,"close":615505.8534059424},{"time":1788971100,"open":615706.061922199,"high":617582.4909152922,"low":615706.061922199,"close":616386.5624913803},{"time":1788971160,"open":616386.5624913803,"high":617213.6162686069,"low":616108.6888668354,"close":616394.9922180249},{"time":1788971220,"open":616394.9922180249,"high":617621.7328989821,"low":616181.2582606147,"close":616757.7132791472},{"time":1788971280,"open":616757.7132791472,"high":617825.7912141697,"low":616410.1598040519,"close":616945.8339840596},{"time":1788971340,"open":616945.8339840596,"high":617708.0652631,"low":616328.6731706611,"close":616742.7919221433},{"time":1788971400,"open":617223.4366540001,"high":618880.6594217482,"low":617179.4272169684,"close":617916.6010675441},{"time":1788971460,"open":617916.6010675441,"high":619296.9486219228,"low":617747.3623584466,"close":618294.7245607418},{"time":1788971520,"open":618294.7245607418,"high":619249.8215426577,"low":617931.2774697121,"close":618309.1008156228},{"time":1788971580,"open":618309.1008156228,"high":619485.4569389829,"low":618200.2066939186,"close":618660.4065329338},{"time":1788971640,"open":618660.4065329338,"high":620514.398169603,"low":618438.7917678354,"close":619411.9670680998},{"time":1788971700,"open":619736.2161066658,"high":620414.8585638575,"low":618982.5455952646,"close":619496.8733453836},{"time":1788971760,"open":619496.8733453836,"high":620273.4033159805,"low":619014.985019611,"close":619378.1369310042},{"time":1788971820,"open":619378.1369310042,"high":620092.6549436931,"low":618867.652915442,"close":619276.8609688272},{"time":1788971880,"open":619276.8609688272,"high":619943.341070934,"low":618765.848825715,"close":619105.8262383877},{"time":1788971940,"open":619105.8262383877,"high":619856.8961972314,"low":618598.9620733227,"close":619001.0380608668},{"time":1788972000,"open":618257.3556802077,"high":619025.8445517109,"low":617849.6225825024,"close":618206.8318668094},{"time":1788972060,"open":618206.8318668094,"high":618978.7494516372,"low":617845.1368665795,"close":618168.4330254644},{"time":1788972120,"open":618168.4330254644,"high":618806.0674180337,"low":617799.4829819275,"close":618101.8441643753},{"time":1788972180,"open":618101.8441643753,"high":618853.1625181074,"low":617805.4013673911,"close":618139.0436401644},{"time":1788972240,"open":618139.0436401644,"high":619104.336385167,"low":617821.3710146075,"close":618142.8424640415},{"time":1788972300,"open":618131.1751129539,"high":619092.6508860295,"low":617814.9026619785,"close":618242.208724628},{"time":1788972360,"open":618242.208724628,"high":618974.9153581272,"low":617766.7249411792,"close":618126.7852172795},{"time":1788972420,"open":618126.7852172795,"high":618998.4624637077,"low":617736.5405387019,"close":618189.0048610029},{"time":1788972480,"open":618189.0048610029,"high":619022.0095692881,"low":617782.065252382,"close":618206.7514704461},{"time":1788972540,"open":618206.7514704461,"high":618794.387548677,"low":617633.7644090054,"close":618031.8848067719},{"time":1788972600,"open":618245.3405594082,"high":619015.9584004793,"low":617844.6198298589,"close":618243.9802644656},{"time":1788972660,"open":618243.9802644656,"high":619086.6241153072,"low":617861.6719637922,"close":618268.8755802863},{"time":1788972720,"open":618268.8755802863,"high":619078.7723692153,"low":617874.6591742096,"close":618284.534690814},{"time":1788972780,"open":618284.534690814,"high":618921.7374473754,"low":617792.010480288,"close":618196.0162379136},{"time":1788972840,"open":618196.0162379136,"high":618819.6647481795,"low":617716.4630799841,"close":618052.8327499854},{"time":1788972900,"open":617795.1099497674,"high":618585.1676014494,"low":617536.4736216277,"close":617857.9005575316},{"time":1788972960,"open":617857.9005575316,"high":618663.6523212527,"low":617531.6876556149,"close":617923.3111850079},{"time":1788973020,"open":617923.3111850079,"high":618773.5309289773,"low":617668.0843457013,"close":618073.6249498778},{"time":1788973080,"open":618073.6249498778,"high":619079.62133621,"low":617838.0825033322,"close":618262.7068281543},{"time":1788973140,"open":618262.7068281543,"high":619048.2274482888,"low":617964.6290177924,"close":618230.7409198007},{"time":1788973200,"open":618590.0149314017,"high":620560.7232394897,"low":618323.0400137785,"close":618636.1730800588},{"time":1788973260,"open":618636.1730800588,"high":619203.7976703708,"low":617900.8735211805,"close":618301.8702507582},{"time":1788973320,"open":618301.8702507582,"high":619517.9189896877,"low":617896.59325521,"close":618373.105519897},{"time":1788973380,"open":618373.105519897,"high":619627.8614514485,"low":618032.9179610591,"close":618620.0338369173},{"time":1788973440,"open":618620.0338369173,"high":619195.9446373879,"low":617923.1668705354,"close":618389.4573502796},{"time":1788973500,"open":618090.7726605384,"high":619006.7597700128,"low":617487.5381191068,"close":617978.4872885016},{"time":1788973560,"open":617978.4872885016,"high":619132.3476089761,"low":617917.6157497275,"close":618148.4088597841},{"time":1788973620,"open":618148.4088597841,"high":619046.0059696888,"low":617645.8051298955,"close":618141.9899001217},{"time":1788973680,"open":618141.9899001217,"high":620184.7115087329,"low":617597.5650275429,"close":618115.6064047692},{"time":1788973740,"open":618115.6064047692,"high":619085.2521693648,"low":617914.5957365287,"close":618287.1194017448},{"time":1788973800,"open":618361.2578505657,"high":619143.7859595555,"low":617980.422842273,"close":618341.5945721755},{"time":1788973860,"open":618341.5945721755,"high":619567.6957407374,"low":618104.1784537985,"close":618654.778072986},{"time":1788973920,"open":618654.778072986,"high":619858.1524426583,"low":618498.470034692,"close":618924.9925496504},{"time":1788973980,"open":618924.9925496504,"high":620077.9575143823,"low":618572.0239776905,"close":619008.3922528949},{"time":1788974040,"open":619008.3922528949,"high":619748.2499067964,"low":618608.555087177,"close":618981.1540880271},{"time":1788974100,"open":619328.6953728428,"high":620127.640250496,"low":618920.7888790208,"close":619312.2306751988},{"time":1788974160,"open":619312.2306751988,"high":620009.8214185147,"low":618886.273064371,"close":619216.2377597624},{"time":1788974220,"open":619216.2377597624,"high":620009.8214185147,"low":618664.1047189754,"close":619153.3100662208},{"time":1788974280,"open":619153.3100662208,"high":619954.8392969234,"low":618603.5711941553,"close":618952.941581837},{"time":1788974340,"open":618952.941581837,"high":619876.2934089359,"low":618639.9823865395,"close":619139.6910473814},{"time":1788974400,"open":618709.0219477323,"high":619405.866307984,"low":618192.5747434308,"close":618580.8199671279},{"time":1788974460,"open":618580.8199671279,"high":619374.46980717,"low":618134.0909244134,"close":618535.9749696439},{"time":1788974520,"open":618535.9749696439,"high":619154.6943014724,"low":618027.7304420503,"close":618357.7311952234},{"time":1788974580,"open":618357.7311952234,"high":619099.7504250479,"low":618039.8865172373,"close":618328.5547153875},{"time":1788974640,"open":618328.5547153875,"high":619405.866307984,"low":618143.8226701079,"close":618545.7619393062},{"time":1788974700,"open":618470.2560171811,"high":619761.9045811755,"low":618339.3588967395,"close":618749.5671000119},{"time":1788974760,"open":618749.5671000119,"high":619958.1087576819,"low":618483.1220871947,"close":619079.8614397839},{"time":1788974820,"open":619079.8614397839,"high":619612.7894070307,"low":618320.4443795626,"close":618822.998331851},{"time":1788974880,"open":618822.998331851,"high":619604.9412399705,"low":618395.2917973821,"close":618826.8579020783},{"time":1788974940,"open":618826.8579020783,"high":619510.7632352475,"low":618374.776901011,"close":618697.9750536047},{"time":1788975000,"open":619108.239399161,"high":619874.4463206449,"low":618714.7668540478,"close":619044.48620408},{"time":1788975060,"open":619044.48620408,"high":619678.1120393357,"low":618251.0637164405,"close":618846.9856942712},{"time":1788975120,"open":618846.9856942712,"high":619426.8041592599,"low":618235.5632351377,"close":618577.5039439376},{"time":1788975180,"open":618577.5039439376,"high":619411.0974167552,"low":618183.762874949,"close":618581.8560330898},{"time":1788975240,"open":618581.8560330898,"high":619615.2850693167,"low":618266.4591296391,"close":618733.4905200236},{"time":1788975300,"open":618171.8750656816,"high":618982.2530370499,"low":617700.3219981942,"close":618076.3757307993},{"time":1788975360,"open":618076.3757307993,"high":619351.0264515025,"low":617822.5840284417,"close":618391.8627519432},{"time":1788975420,"open":618391.8627519432,"high":619021.4842513534,"low":617918.9984857418,"close":618247.4949414635},{"time":1788975480,"open":618247.4949414635,"high":618864.5593941396,"low":617511.6505769496,"close":617990.881170449},{"time":1788975540,"open":617990.881170449,"high":618519.3247082692,"low":617366.1936096948,"close":617713.1454843967},{"time":1788975600,"open":617989.4990560289,"high":618874.5364810153,"low":617630.1959264458,"close":617989.9760154019},{"time":1788975660,"open":617989.9760154019,"high":618513.4478372034,"low":617258.6646858797,"close":617653.5451148232},{"time":1788975720,"open":617653.5451148232,"high":618434.95030594,"low":617270.2431705234,"close":617624.7712034961},{"time":1788975780,"open":617624.7712034961,"high":618458.499565319,"low":617354.5373936241,"close":617709.0710116816},{"time":1788975840,"open":617709.0710116816,"high":618419.2507996873,"low":617357.7994540548,"close":617421.8319433688},{"time":1788975900,"open":617226.5944698593,"high":618262.9342829164,"low":617193.8677596047,"close":617301.6481135703},{"time":1788975960,"open":617301.6481135703,"high":618286.4760956882,"low":616947.5002472836,"close":617364.6743200995},{"time":1788976020,"open":617364.6743200995,"high":618482.6578687861,"low":617013.9477622834,"close":617570.2775957024},{"time":1788976080,"open":617570.2775957024,"high":618325.7124503078,"low":617267.5484142336,"close":617602.3270411014},{"time":1788976140,"open":617602.3270411014,"high":618626.1059812754,"low":617339.2361385613,"close":617752.9401349468},{"time":1788976200,"open":618099.4096602582,"high":618947.3117411016,"low":617735.9381182701,"close":618160.0097489224},{"time":1788976260,"open":618160.0097489224,"high":618719.6132501655,"low":617487.4796480947,"close":617759.9014455305},{"time":1788976320,"open":617759.9014455305,"high":618829.5366595829,"low":617454.7079659429,"close":617876.816716267},{"time":1788976380,"open":617876.816716267,"high":619065.0868226202,"low":617697.862476308,"close":618146.349153192},{"time":1788976440,"open":618146.349153192,"high":619261.3786251514,"low":617958.9147010448,"close":618361.8234148527},{"time":1788976500,"open":618386.3230850118,"high":619199.5421208881,"low":617990.3367101345,"close":618425.7748923785},{"time":1788976560,"open":618425.7748923785,"high":619238.8020368217,"low":618110.8375444008,"close":618458.659365631},{"time":1788976620,"open":618458.659365631,"high":619372.2857509959,"low":618157.3477073805,"close":618535.6293123534},{"time":1788976680,"open":618535.6293123534,"high":619380.1377341825,"low":618244.0715025002,"close":618652.5712710527},{"time":1788976740,"open":618652.5712710527,"high":619301.6179023155,"low":618082.2720478156,"close":618432.5410582206},{"time":1788976800,"open":618504.0563830702,"high":619294.704815037,"low":617996.0425586356,"close":618430.7594756287},{"time":1788976860,"open":618430.7594756287,"high":619216.1759031637,"low":618046.5864705029,"close":618418.682969145},{"time":1788976920,"open":618418.682969145,"high":619224.028794351,"low":618014.4566467418,"close":618324.5604258156},{"time":1788976980,"open":618324.5604258156,"high":618972.7362763565,"low":617853.6799962894,"close":618197.1214210639},{"time":1788977040,"open":618197.1214210639,"high":618854.9429085467,"low":617751.2691999738,"close":618125.7354929736},{"time":1788977100,"open":617663.2141347341,"high":618713.6035316545,"low":617285.3831560585,"close":617735.0002887839},{"time":1788977160,"open":617735.0002887839,"high":618548.8162135045,"low":617153.2960582287,"close":617653.5603194959},{"time":1788977220,"open":617653.5603194959,"high":618180.0065014547,"low":616809.4498072047,"close":617373.714413807},{"time":1788977280,"open":617373.714413807,"high":617999.5251530049,"low":616722.0896440332,"close":617105.6660283359},{"time":1788977340,"open":617105.6660283359,"high":617944.596046955,"low":616775.7135459781,"close":617122.3162340999},{"time":1788977400,"open":617161.2946873185,"high":617983.6264367093,"low":616880.3899447253,"close":617210.4519594018},{"time":1788977460,"open":617210.4519594018,"high":617897.3038181261,"low":616612.523724651,"close":616967.6555532094},{"time":1788977520,"open":616967.6555532094,"high":617614.7934300358,"low":616402.7398982865,"close":616777.9421902448},{"time":1788977580,"open":616777.9421902448,"high":617473.5382359907,"low":616368.4382212916,"close":616728.3797592608},{"time":1788977640,"open":616728.3797592608,"high":617465.6907252105,"low":616205.5566444416,"close":616563.3797097983},{"time":1788977700,"open":616677.7281117444,"high":617548.8106058264,"low":616434.8600900619,"close":616744.0093492165},{"time":1788977760,"open":616744.0093492165,"high":617588.0554367601,"low":616411.3812296661,"close":616600.8293535507},{"time":1788977820,"open":616600.8293535507,"high":617729.3368281212,"low":616468.1506621508,"close":616856.6187239856},{"time":1788977880,"open":616856.6187239856,"high":617697.9409633743,"low":616640.1222089354,"close":616948.5768149724},{"time":1788977940,"open":616948.5768149724,"high":617580.2064705733,"low":616304.5649856802,"close":616716.4799872092},{"time":1788978000,"open":616965.2284371967,"high":617703.6691866043,"low":616603.4681646249,"close":616887.184628382},{"time":1788978060,"open":616887.184628382,"high":618119.8321833741,"low":616598.5315825436,"close":617163.4736243935},{"time":1788978120,"open":617163.4736243935,"high":618143.3885794177,"low":616780.7934969607,"close":617106.9094960802},{"time":1788978180,"open":617106.9094960802,"high":617742.9298466769,"low":616490.9971159426,"close":616940.6663912289},{"time":1788978240,"open":616940.6663912289,"high":617750.7819786915,"low":616405.5507516327,"close":616808.7000709677},{"time":1788978300,"open":616642.375123171,"high":617537.1029067845,"low":616453.5021286729,"close":616789.9644004651},{"time":1788978360,"open":616789.9644004651,"high":617584.2029947178,"low":616463.460692926,"close":616826.5377704175},{"time":1788978420,"open":616826.5377704175,"high":617709.8032292062,"low":616456.7742215584,"close":616830.7346505525},{"time":1788978480,"open":616830.7346505525,"high":617709.8032292062,"low":616527.5630390604,"close":616738.1614739804},{"time":1788978540,"open":616738.1614739804,"high":617749.053302484,"low":616629.4324349577,"close":616961.8938829902},{"time":1788978600,"open":617229.0582357195,"high":618016.5585205711,"low":616868.202612869,"close":617192.4206878531},{"time":1788978660,"open":617192.4206878531,"high":617992.9982786777,"low":616863.168243109,"close":617193.6024971175},{"time":1788978720,"open":617193.6024971175,"high":617922.3175529974,"low":616630.7549010632,"close":616993.3480050812},{"time":1788978780,"open":616993.3480050812,"high":618189.3336277896,"low":616692.9732884458,"close":617250.5080982479},{"time":1788978840,"open":617250.5080982479,"high":618134.3597300382,"low":616741.3343216035,"close":617207.1377343356},{"time":1788978900,"open":617109.4680680116,"high":617565.4130636153,"low":616189.8866627729,"close":616629.0386809431},{"time":1788978960,"open":616629.0386809431,"high":617549.7087212063,"low":616237.5974229679,"close":616704.6561472629},{"time":1788979020,"open":616704.6561472629,"high":617329.8479274799,"low":616230.2267103987,"close":616566.7843333501},{"time":1788979080,"open":616566.7843333501,"high":617479.0391803656,"low":616190.7691441011,"close":616575.566054072},{"time":1788979140,"open":616575.566054072,"high":617486.8913515701,"low":616151.9936426063,"close":616604.9189486825},{"time":1788979200,"open":616167.2072378835,"high":617048.5535516215,"low":615759.3908777309,"close":616137.6448115251},{"time":1788979260,"open":616137.6448115251,"high":616875.9284142453,"low":615567.5902413148,"close":615866.8278650036},{"time":1788979320,"open":615866.8278650036,"high":616789.6158455571,"low":615463.8811300911,"close":615876.2352121182},{"time":1788979380,"open":615876.2352121182,"high":616797.4624427105,"low":615533.7987806224,"close":615920.7469781695},{"time":1788979440,"open":615920.7469781695,"high":616781.7692484036,"low":615612.847011019,"close":615965.9337641106},{"time":1788979500,"open":616055.5774250216,"high":616926.4658143572,"low":615500.3785847408,"close":615916.729824729},{"time":1788979560,"open":615916.729824729,"high":616793.0542497252,"low":615604.5873162464,"close":615952.6795068857},{"time":1788979620,"open":615952.6795068857,"high":616895.0748579731,"low":615602.8697615179,"close":615945.9940757229},{"time":1788979680,"open":615945.9940757229,"high":616832.2929452052,"low":615585.2232229882,"close":615975.0011797677},{"time":1788979740,"open":615975.0011797677,"high":616957.8567707412,"low":615521.7989213589,"close":615827.2839664809},{"time":1788979800,"open":615970.233219456,"high":617203.1127484,"low":615780.7325512047,"close":616312.995392363},{"time":1788979860,"open":616312.995392363,"high":617022.572850993,"low":615611.6477870856,"close":616071.5032093704},{"time":1788979920,"open":616071.5032093704,"high":616857.7320750997,"low":615518.0266691956,"close":615920.2949500051},{"time":1788979980,"open":615920.2949500051,"high":616739.9886637473,"low":615402.4083691391,"close":615852.446558518},{"time":1788980040,"open":615852.446558518,"high":616598.6965701245,"low":615222.9267319752,"close":615732.3882487904},{"time":1788980100,"open":615613.7107194184,"high":616581.8766883133,"low":615032.5692310217,"close":615279.8049789649},{"time":1788980160,"open":615279.8049789649,"high":616574.028640497,"low":615246.2241290158,"close":615770.6339390015},{"time":1788980220,"open":615770.6339390015,"high":616456.3079232523,"low":615101.3694067077,"close":615454.2018999766},{"time":1788980280,"open":615454.2018999766,"high":616417.0676841708,"low":615294.2248977327,"close":615609.7839336595},{"time":1788980340,"open":615609.7839336595,"high":616362.1313494566,"low":615025.0747799503,"close":615327.7323850085},{"time":1788980400,"open":615390.3921629549,"high":616315.0126039222,"low":614976.7057027711,"close":615316.6701877201},{"time":1788980460,"open":615316.6701877201,"high":616636.8153307253,"low":615119.6869622433,"close":615604.6772066917},{"time":1788980520,"open":615604.6772066917,"high":616503.3849318069,"low":615301.2939429531,"close":615613.2431578175},{"time":1788980580,"open":615613.2431578175,"high":616118.7914290422,"low":614881.8068041275,"close":615218.1823834465},{"time":1788980640,"open":615218.1823834465,"high":615946.1167951479,"low":614889.7184076799,"close":615142.0891638435},{"time":1788980700,"open":615036.2942601681,"high":615910.8110852203,"low":614538.5825670366,"close":614965.3765635255},{"time":1788980760,"open":614965.3765635255,"high":615957.8960679114,"low":614791.1242461622,"close":614950.8250950753},{"time":1788980820,"open":614950.8250950753,"high":616091.3035188694,"low":614895.6963399907,"close":615212.1825312091},{"time":1788980880,"open":615212.1825312091,"high":615879.4210967595,"low":614832.1496740443,"close":615035.6283995415},{"time":1788980940,"open":615035.6283995415,"high":615793.0986284926,"low":614713.4553934316,"close":615012.9403301036},{"time":1788981000,"open":615224.0492105196,"high":616098.6775955545,"low":615036.7175071151,"close":615227.1830211891},{"time":1788981060,"open":615227.1830211891,"high":616185.0296948073,"low":615133.5412259095,"close":615436.2930689555},{"time":1788981120,"open":615436.2930689555,"high":616396.9848475185,"low":615348.5350462416,"close":615578.6648655776},{"time":1788981180,"open":615578.6648655776,"high":616593.2396185474,"low":615415.2810754918,"close":615751.4562315085},{"time":1788981240,"open":615751.4562315085,"high":616703.1422903235,"low":615476.959227368,"close":615698.6356461335},{"time":1788981300,"open":615992.7563685304,"high":617194.0913903719,"low":615929.5482497136,"close":616263.988009324},{"time":1788981360,"open":616263.988009324,"high":617233.3610948531,"low":616194.2068164803,"close":616464.9544993507},{"time":1788981420,"open":616464.9544993507,"high":617099.844099617,"low":615936.8969837137,"close":616290.4751290327},{"time":1788981480,"open":616290.4751290327,"high":617099.844099617,"low":615980.8134854911,"close":616257.1201722043},{"time":1788981540,"open":616257.1201722043,"high":617280.4847402306,"low":616020.1525821856,"close":616354.3598586856},{"time":1788981600,"open":616272.0532901612,"high":617158.7900385885,"low":616040.0964175096,"close":616313.7777321268},{"time":1788981660,"open":616313.7777321268,"high":617025.2908729102,"low":616060.5956543732,"close":616339.916694029},{"time":1788981720,"open":616339.916694029,"high":617190.2016069834,"low":615957.1216348653,"close":616318.105921845},{"time":1788981780,"open":616318.105921845,"high":617951.9321405594,"low":616222.6664138975,"close":616817.162884395},{"time":1788981840,"open":616817.162884395,"high":617645.6693487093,"low":616321.9970593802,"close":616730.9908506393},{"time":1788981900,"open":616707.5542312426,"high":617575.0824082126,"low":616554.1789268339,"close":616736.8987344257},{"time":1788981960,"open":616736.8987344257,"high":617567.2298145345,"low":616576.9604477404,"close":616766.957763289},{"time":1788982020,"open":616766.957763289,"high":617394.4727536162,"low":616313.3492372972,"close":616582.8231609035},{"time":1788982080,"open":616582.8231609035,"high":617370.9149725819,"low":616341.1072423693,"close":616549.9319103996},{"time":1788982140,"open":616549.9319103996,"high":617418.0305346505,"low":616304.1729821027,"close":616592.7815051189},{"time":1788982200,"open":616313.2845277281,"high":617106.7633413179,"low":615973.7722005914,"close":616180.6379349331},{"time":1788982260,"open":616180.6379349331,"high":616949.7826582161,"low":615812.1258531596,"close":616054.8118211125},{"time":1788982320,"open":616054.8118211125,"high":617161.7065804035,"low":615929.585557962,"close":616111.1963769092},{"time":1788982380,"open":616111.1963769092,"high":617177.4046487137,"low":615991.0892876973,"close":616186.118769035},{"time":1788982440,"open":616186.118769035,"high":617083.2162388526,"low":615872.3437718054,"close":616152.5717235984},{"time":1788982500,"open":616192.3390725843,"high":617075.946408481,"low":615760.1214388595,"close":616159.1997616319},{"time":1788982560,"open":616159.1997616319,"high":616761.9647787717,"low":615444.649450484,"close":615747.3510381886},{"time":1788982620,"open":615747.3510381886,"high":616471.5317712906,"low":615176.5677267362,"close":615453.9060073169},{"time":1788982680,"open":615453.9060073169,"high":615984.8602452411,"low":614871.7426664177,"close":615173.7171286496},{"time":1788982740,"open":615173.7171286496,"high":615914.2143785566,"low":614710.8472397825,"close":615001.6530647994},{"time":1788982800,"open":614767.7359624574,"high":615523.0190786173,"low":614296.3183747254,"close":614596.1391604298},{"time":1788982860,"open":614596.1391604298,"high":615679.9501817032,"low":614421.1551573223,"close":614730.0545418571},{"time":1788982920,"open":614730.0545418571,"high":615736.0307195891,"low":614562.0777776035,"close":614867.9428987682},{"time":1788982980,"open":614867.9428987682,"high":615742.7226229376,"low":614589.5065625879,"close":614779.3279187817},{"time":1788983040,"open":614779.3279187817,"high":615577.9449646975,"low":613709.2093891507,"close":614380.200207018},{"time":1788983100,"open":614668.5018101096,"high":615435.0455708569,"low":614276.2376221339,"close":614486.4174372437},{"time":1788983160,"open":614486.4174372437,"high":615442.8958080544,"low":614351.5453997252,"close":614570.0896596683},{"time":1788983220,"open":614570.0896596683,"high":615537.0986544242,"low":614325.6038290317,"close":614710.9982276873},{"time":1788983280,"open":614710.9982276873,"high":615560.6493660166,"low":614441.5704536343,"close":614689.3312100357},{"time":1788983340,"open":614689.3312100357,"high":615623.4512635964,"low":614499.1099732656,"close":614733.8463229311},{"time":1788983400,"open":614483.0116266664,"high":615293.7832347832,"low":613457.3914672352,"close":613958.8956988727},{"time":1788983460,"open":613958.8956988727,"high":615207.4658607467,"low":613590.608938892,"close":614061.6010529913},{"time":1788983520,"open":614061.6010529913,"high":615246.7010307633,"low":613512.676875375,"close":614115.2083393337},{"time":1788983580,"open":614115.2083393337,"high":614320.7510183709,"low":613065.9211123718,"close":613346.8698707233},{"time":1788983640,"open":613346.8698707233,"high":614556.1620384706,"low":613130.6102670556,"close":613648.0363638762},{"time":1788983700,"open":613651.5676046149,"high":614544.0043467049,"low":613215.6331092145,"close":613602.573834055},{"time":1788983760,"open":613602.573834055,"high":614434.1452384772,"low":613248.7378692338,"close":613539.5863805605},{"time":1788983820,"open":613539.5863805605,"high":614583.2397425005,"low":613432.9755023732,"close":613655.4996100374},{"time":1788983880,"open":613655.4996100374,"high":614583.2397425005,"low":613374.5932997012,"close":613655.4092957616},{"time":1788983940,"open":613655.4092957616,"high":614614.628059137,"low":613508.8511794428,"close":613689.30413047},{"time":1788984000,"open":614185.1896487294,"high":615213.355735034,"low":614008.4554263884,"close":614229.8132752144},{"time":1788984060,"open":614229.8132752144,"high":615339.0104536441,"low":613146.4130803593,"close":614370.0487518167},{"time":1788984120,"open":614370.0487518167,"high":615480.3720120804,"low":614215.3949397418,"close":614495.9633198909},{"time":1788984180,"open":614495.9633198909,"high":615315.4501939047,"low":613997.2300119576,"close":614329.5903591941},{"time":1788984240,"open":614329.5903591941,"high":615150.5283757289,"low":613805.0018337357,"close":614091.8469365317},{"time":1788984300,"open":613807.8369850009,"high":615054.4237042745,"low":613496.1201204852,"close":613835.2365601814},{"time":1788984360,"open":613835.2365601814,"high":615101.5224310907,"low":613835.2365601814,"close":614174.3157913708},{"time":1788984420,"open":614174.3157913708,"high":614999.4751896557,"low":613617.8516049071,"close":613789.3432464367},{"time":1788984480,"open":613789.3432464367,"high":614905.2777360234,"low":613695.6258320282,"close":613950.2943753762},{"time":1788984540,"open":613950.2943753762,"high":615062.2734920772,"low":613803.5192129374,"close":614137.2739805704},{"time":1788984600,"open":614251.6855849791,"high":615333.8824244355,"low":614076.8850867163,"close":614313.7277846527},{"time":1788984660,"open":614313.7277846527,"high":615428.0974267205,"low":614161.4787548544,"close":614443.0067312499},{"time":1788984720,"open":614443.0067312499,"high":615435.948676911,"low":614214.9215766116,"close":614521.0936857293},{"time":1788984780,"open":614521.0936857293,"high":615271.0724229121,"low":613888.9220438215,"close":614235.3532931126},{"time":1788984840,"open":614235.3532931126,"high":615216.113671579,"low":613850.5204072742,"close":614112.6014685278},{"time":1788984900,"open":613926.7405458348,"high":615155.5007555833,"low":613791.6512012419,"close":614055.8345614099},{"time":1788984960,"open":614055.8345614099,"high":615069.1631414422,"low":613927.340304273,"close":614076.0567488105},{"time":1788985020,"open":614076.0567488105,"high":615359.5714799169,"low":613875.1251902004,"close":614242.8449680916},{"time":1788985080,"open":614242.8449680916,"high":615579.3399522762,"low":614079.4613053079,"close":614476.0122940445},{"time":1788985140,"open":614476.0122940445,"high":615116.2563855192,"low":614032.7371053359,"close":614143.0122321254},{"time":1788985200,"open":614421.3940370644,"high":615245.8831434163,"low":614233.5134013447,"close":614340.3261044635},{"time":1788985260,"open":614340.3261044635,"high":615269.440438785,"low":614158.792006235,"close":614360.9476668745},{"time":1788985320,"open":614360.9476668745,"high":615245.8831434163,"low":614080.4467083943,"close":614241.9552182193},{"time":1788985380,"open":614241.9552182193,"high":615238.0307116268,"low":613925.7765144343,"close":614122.9589571982},{"time":1788985440,"open":614122.9589571982,"high":614994.6053261505,"low":613459.1469810643,"close":613742.4972956761},{"time":1788985500,"open":613280.1809002475,"high":614476.4201327468,"low":612661.3718788003,"close":613273.8402299309},{"time":1788985560,"open":613273.8402299309,"high":614044.861711211,"low":612754.3415572039,"close":612923.3162105107},{"time":1788985620,"open":612923.3162105107,"high":614421.4945154605,"low":612848.1459830826,"close":613114.496187743},{"time":1788985680,"open":613114.496187743,"high":614617.6574343402,"low":613114.496187743,"close":613678.965028225},{"time":1788985740,"open":613678.965028225,"high":614617.6574343402,"low":611106.1738495782,"close":612169.0788355134},{"time":1788985800,"open":612356.0375499352,"high":614530.6519949054,"low":612356.0375499352,"close":613276.7721707685},{"time":1788985860,"open":613276.7721707685,"high":614860.3063455509,"low":613276.7721707685,"close":613773.6214671378},{"time":1788985920,"open":613773.6214671378,"high":614938.795476657,"low":613736.8175511103,"close":613951.9795665159},{"time":1788985980,"open":613951.9795665159,"high":615111.4715650902,"low":613844.0047967843,"close":614115.7311512595},{"time":1788986040,"open":614115.7311512595,"high":615158.565043754,"low":613830.5910651785,"close":614061.4391656382},{"time":1788986100,"open":614400.5849348148,"high":615757.4739409053,"low":614205.359974947,"close":614455.9818421372},{"time":1788986160,"open":614455.9818421372,"high":615757.4739409053,"low":614455.9818421372,"close":614828.2041250571},{"time":1788986220,"open":614828.2041250571,"high":615710.3544525413,"low":614566.8069244563,"close":614730.8482093265},{"time":1788986280,"open":614730.8482093265,"high":615741.7674447839,"low":614619.7026305605,"close":614837.1292585909},{"time":1788986340,"open":614837.1292585909,"high":615757.4739409053,"low":614636.0530831097,"close":614826.4921305805},{"time":1788986400,"open":614721.5770271234,"high":615652.3999730301,"low":614536.7767394561,"close":614679.0969900182},{"time":1788986460,"open":614679.0969900182,"high":615589.5847092842,"low":614534.63741599,"close":614685.9343755263},{"time":1788986520,"open":614685.9343755263,"high":615652.3999730301,"low":614049.982145573,"close":614604.6971256412},{"time":1788986580,"open":614604.6971256412,"high":615275.508390555,"low":614130.3648108029,"close":614341.3433471153},{"time":1788986640,"open":614341.3433471153,"high":615369.7312861738,"low":614305.6770324863,"close":614495.222677},{"time":1788986700,"open":614189.2165817706,"high":615110.3776907513,"low":613979.21177385,"close":614191.3716342482},{"time":1788986760,"open":614191.3716342482,"high":615110.3776907513,"low":614023.8101838524,"close":614177.7288119666},{"time":1788986820,"open":614177.7288119666,"high":615039.7457098484,"low":613770.8653909937,"close":614009.2529065415},{"time":1788986880,"open":614009.2529065415,"high":614859.2417586517,"low":612963.4485726566,"close":613404.1540800738},{"time":1788986940,"open":613404.1540800738,"high":613964.5700005469,"low":612639.7758956794,"close":612860.8483401331},{"time":1788987000,"open":612748.5838015026,"high":614299.3572165064,"low":612534.5873025578,"close":612857.6919511156},{"time":1788987060,"open":612857.6919511156,"high":614307.2037767795,"low":612857.6919511156,"close":613282.2279427581},{"time":1788987120,"open":613282.2279427581,"high":614801.5370739814,"low":613236.4080677712,"close":613648.5563027156},{"time":1788987180,"open":613648.5563027156,"high":614534.7540246978,"low":613295.9390887892,"close":613445.944931737},{"time":1788987240,"open":613445.944931737,"high":614338.5900178716,"low":613094.4955680949,"close":613337.889136658},{"time":1788987300,"open":613886.997702633,"high":615257.7129916896,"low":613825.107517813,"close":614222.2809660807},{"time":1788987360,"open":614222.2809660807,"high":615509.0277159812,"low":614222.2809660807,"close":614572.8682881627},{"time":1788987420,"open":614572.8682881627,"high":615689.6601740659,"low":614457.3612269205,"close":614662.7105336941},{"time":1788987480,"open":614662.7105336941,"high":615752.4888551388,"low":614499.5198579612,"close":614755.3123368773},{"time":1788987540,"open":614755.3123368773,"high":615917.4141429552,"low":614672.5325641525,"close":614947.6709670159},{"time":1788987600,"open":615032.1660858358,"high":615954.9145211508,"low":613975.4830376274,"close":614765.2396729485},{"time":1788987660,"open":614765.2396729485,"high":615884.22254305,"low":614681.045961058,"close":614906.9259988659},{"time":1788987720,"open":614906.9259988659,"high":615844.9492218829,"low":614618.617811755,"close":614812.5597041751},{"time":1788987780,"open":614812.5597041751,"high":615766.4025795485,"low":614733.8439630602,"close":614860.6513604269},{"time":1788987840,"open":614860.6513604269,"high":615915.6411999837,"low":614595.9981859591,"close":614816.0943187625},{"time":1788987900,"open":614388.8001971716,"high":615675.9638255321,"low":614362.3166374568,"close":614608.3983280754},{"time":1788987960,"open":614608.3983280754,"high":615668.1146202512,"low":614351.0882637675,"close":614590.7186379659},{"time":1788988020,"open":614590.7186379659,"high":615314.9003826093,"low":614119.9689445467,"close":614299.7519963614},{"time":1788988080,"open":614299.7519963614,"high":615181.4638928336,"low":614107.8951986982,"close":614197.9676284599},{"time":1788988140,"open":614197.9676284599,"high":615173.6146875527,"low":614100.0515060853,"close":614210.8569250942},{"time":1788988200,"open":614261.8606565406,"high":615114.800366829,"low":614042.7264910606,"close":614116.1119878615},{"time":1788988260,"open":614116.1119878615,"high":616213.7803572752,"low":613332.8043123208,"close":613696.2911134133},{"time":1788988320,"open":613696.2911134133,"high":614730.1573701729,"low":613238.6845259961,"close":613667.3169078869},{"time":1788988380,"open":613667.3169078869,"high":615067.7012243813,"low":613667.3169078869,"close":614004.4397170955},{"time":1788988440,"open":614004.4397170955,"high":614989.2026536352,"low":613905.184859215,"close":613993.8131309664},{"time":1788988500,"open":613965.8110110702,"high":614953.3056384189,"low":613885.7762573247,"close":614005.0822996506},{"time":1788988560,"open":614005.0822996506,"high":615055.3491263285,"low":613658.9199938505,"close":613904.9281691839},{"time":1788988620,"open":613904.9281691839,"high":614827.7136532994,"low":613346.6998453769,"close":613569.9805521672},{"time":1788988680,"open":613569.9805521672,"high":614427.3892007311,"low":613119.6959815712,"close":613303.645185567},{"time":1788988740,"open":613303.645185567,"high":614576.5296830605,"low":613248.7173392044,"close":613467.3305341474},{"time":1788988800,"open":613412.874036172,"high":614443.4867004523,"low":613054.3374151727,"close":613298.2958564995},{"time":1788988860,"open":613298.2958564995,"high":614176.6274228408,"low":612985.0563831697,"close":613128.533103461},{"time":1788988920,"open":613128.533103461,"high":614333.6034684946,"low":613054.1962618052,"close":613239.1256248804},{"time":1788988980,"open":613239.1256248804,"high":614757.4387917599,"low":613239.1256248804,"close":613720.0853632482},{"time":1788989040,"open":613720.0853632482,"high":614875.1708260003,"low":613617.9367871522,"close":613790.0271566117},{"time":1788989100,"open":613883.7512725559,"high":615157.4606590943,"low":613835.7451738635,"close":614048.9508308388},{"time":1788989160,"open":614048.9508308388,"high":615361.5606792201,"low":614040.183477236,"close":614275.3600598973},{"time":1788989220,"open":614275.3600598973,"high":615385.1106815423,"low":614252.786375172,"close":614419.6217221571},{"time":1788989280,"open":614419.6217221571,"high":615314.4606745756,"low":614185.3379215595,"close":614322.5024692304},{"time":1788989340,"open":614322.5024692304,"high":615259.5106691571,"low":614176.5862980804,"close":614265.1748454226},{"time":1788989400,"open":614138.8220903985,"high":615156.498539978,"low":613929.2945942931,"close":614085.3690377144},{"time":1788989460,"open":614085.3690377144,"high":614991.6824329438,"low":613884.864173874,"close":613979.4826491332},{"time":1788989520,"open":613979.4826491332,"high":614975.9856608454,"low":613874.6803651161,"close":613922.7841561751},{"time":1788989580,"open":613922.7841561751,"high":615007.5447308569,"low":613390.12418567,"close":613815.1325255904},{"time":1788989640,"open":613815.1325255904,"high":614489.385725792,"low":613314.787564965,"close":613450.8524250519},{"time":1788989700,"open":613537.3918651784,"high":614544.6736988093,"low":613413.3483149586,"close":613541.933910821},{"time":1788989760,"open":613541.933910821,"high":614426.931300507,"low":613157.6219556241,"close":613328.8955385898},{"time":1788989820,"open":613328.8955385898,"high":614764.4595089735,"low":613211.9028844383,"close":613596.2539216647},{"time":1788989880,"open":613596.2539216647,"high":614897.9008937161,"low":613596.2539216647,"close":613848.7550592935},{"time":1788989940,"open":613848.7550592935,"high":614866.5029208355,"low":613691.1458815768,"close":613749.5849259931},{"time":1788990000,"open":613716.5047779923,"high":614872.6079234154,"low":613716.5047779923,"close":613940.1058039861},{"time":1788990060,"open":613940.1058039861,"high":615053.1365367429,"low":613743.4435098948,"close":613855.1973736734},{"time":1788990120,"open":613855.1973736734,"high":615013.8911860195,"low":613818.1303656743,"close":614006.0192886009},{"time":1788990180,"open":614006.0192886009,"high":615115.9290979003,"low":613905.1826762178,"close":614046.3382779235},{"time":1788990240,"open":614046.3382779235,"high":614998.1930457301,"low":613859.6068454669,"close":613984.7448886019},{"time":1788990300,"open":614000.864532724,"high":614967.2436397747,"low":613337.9965644979,"close":613639.9615250744},{"time":1788990360,"open":613639.9615250744,"high":614527.6841717182,"low":613012.4598911175,"close":613358.4546418879},{"time":1788990420,"open":613358.4546418879,"high":614339.301542551,"low":613113.8719515796,"close":613243.1481862343},{"time":1788990480,"open":613243.1481862343,"high":614135.2203609534,"low":612853.33158247,"close":613033.176135049},{"time":1788990540,"open":613033.176135049,"high":614017.4812177239,"low":612819.028577774,"close":612946.305808446},{"time":1788990600,"open":612867.3426252995,"high":613726.4768840075,"low":611895.5636666827,"close":612291.3525988512},{"time":1788990660,"open":612291.3525988512,"high":613742.1734140625,"low":612115.0051628042,"close":612533.3660326418},{"time":1788990720,"open":612533.3660326418,"high":613679.3872938426,"low":612483.3495279133,"close":612625.1647831617},{"time":1788990780,"open":612625.1647831617,"high":613906.9869796396,"low":612591.7926072703,"close":612874.8587525452},{"time":1788990840,"open":612874.8587525452,"high":613954.0765698045,"low":612719.1933405632,"close":612907.6375089973},{"time":1788990900,"open":612924.0324126562,"high":613970.4994650669,"low":612757.4908112127,"close":612929.0620696276},{"time":1788990960,"open":612929.0620696276,"high":613829.2269157192,"low":612767.4498842716,"close":612850.3401481695},{"time":1788991020,"open":612850.3401481695,"high":613852.7723406105,"low":612643.0597889164,"close":612864.396669975},{"time":1788991080,"open":612864.396669975,"high":613852.7723406105,"low":612447.1916335037,"close":612625.304605979},{"time":1788991140,"open":612625.304605979,"high":614119.6204893783,"low":612625.304605979,"close":613109.3933900822},{"time":1788991200,"open":613092.8907915301,"high":614432.7177752312,"low":613038.22702544,"close":613315.9734404465},{"time":1788991260,"open":613315.9734404465,"high":614260.0559735597,"low":613005.9379643264,"close":613288.5339092938},{"time":1788991320,"open":613288.5339092938,"high":614173.725072724,"low":612595.9856377111,"close":613006.7942198474},{"time":1788991380,"open":613006.7942198474,"high":613789.1601508195,"low":612219.1386001838,"close":612543.1347260022},{"time":1788991440,"open":612543.1347260022,"high":613655.7396677097,"low":612287.3450324143,"close":612560.2940235209},{"time":1788991500,"open":612539.2594042855,"high":613618.9714437011,"low":612094.4108565953,"close":612439.3893130355},{"time":1788991560,"open":612439.3893130355,"high":613108.8518199245,"low":611896.8363035916,"close":612132.5868038378},{"time":1788991620,"open":612132.5868038378,"high":613014.6758893812,"low":611532.7533854587,"close":611916.1982873596},{"time":1788991680,"open":611916.1982873596,"high":612622.2761787839,"low":610343.2654927431,"close":610963.6487578409},{"time":1788991740,"open":610963.6487578409,"high":611735.4528328339,"low":609935.7029830123,"close":610430.8378569244},{"time":1788991800,"open":610407.2011643236,"high":612512.2300371822,"low":610407.2011643236,"close":611368.8090159708},{"time":1788991860,"open":611368.8090159708,"high":612441.6008242375,"low":611127.6985076135,"close":611428.1114823507},{"time":1788991920,"open":611428.1114823507,"high":612645.6407727444,"low":611051.3355119149,"close":611541.3212691275},{"time":1788991980,"open":611541.3212691275,"high":612214.017804749,"low":611052.6571528896,"close":611261.6000183937},{"time":1788992040,"open":611261.6000183937,"high":611994.2824755877,"low":610797.2605468913,"close":610969.7113368423},{"time":1788992100,"open":610993.1179042214,"high":611805.83253846,"low":610646.9355453085,"close":610907.9412598594},{"time":1788992160,"open":610907.9412598594,"high":611962.7923579859,"low":610057.9303079147,"close":610546.4311410661},{"time":1788992220,"open":610546.4311410661,"high":612111.9041865353,"low":610443.6686120534,"close":610946.5472473955},{"time":1788992280,"open":610946.5472473955,"high":612331.6479338714,"low":610858.7623726893,"close":611277.1873198751},{"time":1788992340,"open":611277.1873198751,"high":612527.8477082786,"low":611277.1873198751,"close":611538.9488757595},{"time":1788992400,"open":611506.925308696,"high":612809.6755574743,"low":611506.925308696,"close":611774.5376388831},{"time":1788992460,"open":611774.5376388831,"high":613029.4077978104,"low":611774.5376388831,"close":612267.1131777891},{"time":1788992520,"open":612267.1131777891,"high":613013.7126377864,"low":611867.1960453975,"close":612049.143783706},{"time":1788992580,"open":612049.143783706,"high":613005.8650577745,"low":611900.7451898435,"close":612043.6784447158},{"time":1788992640,"open":612043.6784447158,"high":613123.5787579545,"low":611902.8729825425,"close":612163.5560089748}]},"pricing":{"HKD":"derived"},"outliers_excluded":10,"wicks_clipped":0}