{"as_of":"2026-09-08T06:19:04.160227+00:00","base":"BTC","window_minutes":1440,"series":{"LYD":[{"time":1788761940,"open":703576.6807603649,"high":704714.2646435478,"low":702963.1073263652,"close":703576.6807603649},{"time":1788762000,"open":703576.6889215887,"high":704396.5278206418,"low":702901.3324244226,"close":703379.1806507604},{"time":1788762060,"open":703379.1806507604,"high":704334.7440711618,"low":702910.8022056596,"close":703416.0491379242},{"time":1788762120,"open":703416.0491379242,"high":704670.1415683386,"low":703078.0527049489,"close":703634.1333109222},{"time":1788762180,"open":703634.1333109222,"high":704590.7053190073,"low":703148.3599168686,"close":703606.3983754172},{"time":1788762240,"open":703606.3983754172,"high":704696.6203181157,"low":703218.90051025,"close":703778.7690072618},{"time":1788762300,"open":703778.7590201016,"high":704749.5678167331,"low":703010.408904387,"close":703672.1809015907},{"time":1788762360,"open":703672.1809015907,"high":704855.4828143385,"low":703078.1758603168,"close":703789.039764222},{"time":1788762420,"open":703789.039764222,"high":704343.5603259123,"low":703048.8419812939,"close":703507.0695131471},{"time":1788762480,"open":703507.0695131471,"high":704370.0390753137,"low":703227.898363914,"close":703382.0054649564},{"time":1788762540,"open":703382.0054649564,"high":704255.2978279078,"low":702862.773270997,"close":703364.2367805279},{"time":1788762600,"open":703165.0272470633,"high":704320.5484245725,"low":702817.3212589511,"close":703332.737743707},{"time":1788762660,"open":703332.737743707,"high":704391.1384245399,"low":702805.4042389705,"close":703322.1780601261},{"time":1788762720,"open":703322.1780601261,"high":704311.7246745765,"low":702663.9785426211,"close":703287.9297699726},{"time":1788762780,"open":703287.9297699726,"high":704099.9546746744,"low":703027.85181559,"close":703183.5754646289},{"time":1788762840,"open":703183.5754646289,"high":704179.3684246377,"low":702730.720258699,"close":703205.9845389734},{"time":1788762900,"open":703206.002449271,"high":704232.328861051,"low":702843.6678006847,"close":703361.8569034417},{"time":1788762960,"open":703361.8569034417,"high":704276.4476121543,"low":702879.3208480735,"close":703425.0518330917},{"time":1788763020,"open":703425.0518330917,"high":704347.0376139196,"low":702757.2957379707,"close":703338.5838544987},{"time":1788763080,"open":703338.5838544987,"high":703897.0263526659,"low":702645.6804709005,"close":703139.0260263723},{"time":1788763140,"open":703139.0260263723,"high":703170.8317095056,"low":702601.4078639571,"close":703124.573200467},{"time":1788763200,"open":703124.5812508698,"high":704020.5669164164,"low":702715.0302594004,"close":703142.2913313023},{"time":1788763260,"open":703142.2913313023,"high":704161.7469215634,"low":702681.5953354128,"close":703252.6239123336},{"time":1788763320,"open":703252.6239123336,"high":704002.919415773,"low":702641.3589740111,"close":703140.6429200823},{"time":1788763380,"open":703140.6429200823,"high":703941.1531635212,"low":702331.6183401629,"close":703007.4442437328},{"time":1788763440,"open":703007.4442437328,"high":703799.9731583742,"low":702415.3857088231,"close":702923.756882303},{"time":1788763500,"open":702923.7415284588,"high":703808.7815355199,"low":702344.5931014449,"close":702901.7414053443},{"time":1788763560,"open":702901.7414053443,"high":703782.310285133,"low":702397.4896407885,"close":702875.4651286165},{"time":1788763620,"open":702875.4651286165,"high":703791.1340352619,"low":702407.254469775,"close":702921.604797979},{"time":1788763680,"open":702921.604797979,"high":703764.6627848751,"low":702374.0016978953,"close":702883.2684507469},{"time":1788763740,"open":702883.2684507469,"high":703826.4290357778,"low":702556.1044324386,"close":702975.8303034899},{"time":1788763800,"open":702975.8367910841,"high":703808.7880308012,"low":702387.7351309004,"close":702901.4824991081},{"time":1788763860,"open":702901.4824991081,"high":703808.7880308012,"low":702402.8829568721,"close":702922.100810939},{"time":1788763920,"open":702922.100810939,"high":703773.4930299597,"low":702411.4333752128,"close":702908.7002754232},{"time":1788763980,"open":702908.7002754232,"high":703764.6692797493,"low":702787.5772817307,"close":702885.4204503685},{"time":1788764040,"open":702885.4204503685,"high":703791.1405303804,"low":702393.7173107654,"close":702899.7439100457},{"time":1788764100,"open":702899.7502476416,"high":703773.4993754337,"low":702813.1603468235,"close":702904.0875956828},{"time":1788764160,"open":702904.0875956828,"high":703808.7943765934,"low":702807.349058254,"close":702914.7823570286},{"time":1788764220,"open":702914.7823570286,"high":703826.4418771733,"low":702383.3887768948,"close":702885.4058104655},{"time":1788764280,"open":702885.4058104655,"high":703808.7943765934,"low":702345.9332236111,"close":702810.9195571492},{"time":1788764340,"open":702810.9195571492,"high":703826.4418771733,"low":702435.5635334778,"close":702907.0062984498},{"time":1788764400,"open":702906.9903377782,"high":703605.8321433847,"low":702242.8933016509,"close":702728.7865449914},{"time":1788764460,"open":702728.7865449914,"high":703561.7133929369,"low":702214.5485820145,"close":702667.971828915},{"time":1788764520,"open":702667.971828915,"high":703711.7171444597,"low":701976.3895299875,"close":702599.2397040944},{"time":1788764580,"open":702599.2397040944,"high":703535.2421426681,"low":701845.9265646538,"close":702400.1682432409},{"time":1788764640,"open":702400.1682432409,"high":703376.4146410556,"low":701825.7868812281,"close":702340.6976051077},{"time":1788764700,"open":702340.6999957158,"high":703235.2370332751,"low":701849.6611396859,"close":702272.8000319987},{"time":1788764760,"open":702272.8000319987,"high":703535.2445373421,"low":701744.6293460459,"close":702342.061799143},{"time":1788764820,"open":702342.061799143,"high":704113.7384808352,"low":702112.5861481761,"close":702416.7047271415},{"time":1788764880,"open":702416.7047271415,"high":703826.4282912895,"low":702353.7569007272,"close":702861.9776143618},{"time":1788764940,"open":702861.9776143618,"high":703826.4282912895,"low":702523.9253259023,"close":702935.1415824235},{"time":1788765000,"open":702935.1174301091,"high":703826.4041083511,"low":702491.1340554496,"close":702981.2787472842},{"time":1788765060,"open":702981.2787472842,"high":703826.4041083511,"low":702425.3357086156,"close":702846.6012328622},{"time":1788765120,"open":702846.6012328622,"high":703658.7528618388,"low":701960.7705132223,"close":702617.3313012642},{"time":1788765180,"open":702617.3313012642,"high":703826.4041083511,"low":702067.8077733285,"close":702716.6223894559},{"time":1788765240,"open":702716.6223894559,"high":703296.9791193648,"low":701941.0920511357,"close":702489.7808325036},{"time":1788765300,"open":702489.7856360192,"high":703252.8651790159,"low":701849.6716626823,"close":702318.3710375617},{"time":1788765360,"open":702318.3710375617,"high":703394.0451770443,"low":702053.8134234828,"close":702486.2327533158},{"time":1788765420,"open":702486.2327533158,"high":703314.6314281534,"low":701995.8913534272,"close":702422.2829188168},{"time":1788765480,"open":702422.2829188168,"high":703102.8614311108,"low":701817.3286681018,"close":702258.6222168759},{"time":1788765540,"open":702258.6222168759,"high":703102.8614311108,"low":701513.5408145504,"close":702075.3411908464},{"time":1788765600,"open":702075.348471472,"high":703014.6312227092,"low":701640.729211248,"close":701855.3899870523},{"time":1788765660,"open":701855.3899870523,"high":703023.4549726774,"low":701627.6558590791,"close":702074.9811239579},{"time":1788765720,"open":702074.9811239579,"high":702785.2137235339,"low":701029.7339652494,"close":701598.4696895356},{"time":1788765780,"open":701598.4696895356,"high":702749.9187236608,"low":700807.3825006597,"close":701380.321003402},{"time":1788765840,"open":701380.321003402,"high":702079.3137260715,"low":700455.9409191377,"close":700850.1734313857},{"time":1788765900,"open":700850.1630739963,"high":702785.203337548,"low":700550.3561594601,"close":701340.5199630308},{"time":1788765960,"open":701340.5199630308,"high":702855.7933362509,"low":701090.7853966341,"close":701685.944412918},{"time":1788766020,"open":701685.944412918,"high":702202.835848248,"low":700401.8773819904,"close":700840.3467345819},{"time":1788766080,"open":700840.3467345819,"high":701638.1158586236,"low":700310.7448369664,"close":700709.7820863972},{"time":1788766140,"open":700709.7820863972,"high":701611.6446091101,"low":700047.5952901638,"close":700655.7506256074},{"time":1788766200,"open":700655.7401314775,"high":702167.5303321235,"low":700064.2268221533,"close":700703.0820480558},{"time":1788766260,"open":700703.0820480558,"high":702220.4728303578,"low":700673.9692069335,"close":701227.4072626141},{"time":1788766320,"open":701227.4072626141,"high":702335.1815765322,"low":700783.815244057,"close":701303.2933748561},{"time":1788766380,"open":701303.2933748561,"high":701964.5840888919,"low":698335.7321822249,"close":699788.9759866517},{"time":1788766440,"open":699788.9759866517,"high":701399.8641077258,"low":699192.1135437102,"close":699941.4277889444},{"time":1788766500,"open":699941.4526447908,"high":700896.9352642765,"low":698606.8650905518,"close":699470.0113217935},{"time":1788766560,"open":699470.0113217935,"high":700685.1652638189,"low":698573.501065579,"close":699039.5576553385},{"time":1788766620,"open":699039.5576553385,"high":700385.1577631708,"low":698796.3883327796,"close":699366.1845270989},{"time":1788766680,"open":699366.1845270989,"high":700570.4565135711,"low":698905.2308785028,"close":699455.268728983},{"time":1788766740,"open":699455.268728983,"high":700296.9202629802,"low":698458.9073087344,"close":699064.2657515187},{"time":1788766800,"open":699262.3337196399,"high":700054.0249788623,"low":697839.0437372078,"close":698897.792384358},{"time":1788766860,"open":698897.792384358,"high":699700.974975721,"low":697042.6610842436,"close":698093.4177317161},{"time":1788766920,"open":698093.4177317161,"high":700724.8199848308,"low":697441.4088200872,"close":698584.4686338942},{"time":1788766980,"open":698584.4686338942,"high":700857.2137360087,"low":698584.4686338942,"close":699397.4077078048},{"time":1788767040,"open":699397.4077078048,"high":700857.2137360087,"low":699128.106863563,"close":699541.5513160473},{"time":1788767100,"open":699541.5721260958,"high":701528.0296111192,"low":699300.6567359391,"close":700069.396632767},{"time":1788767160,"open":700069.396632767,"high":701369.1571049794,"low":699424.4867058777,"close":699937.6708020706},{"time":1788767220,"open":699937.6708020706,"high":701325.0258532739,"low":699536.7185012402,"close":700105.7997196516},{"time":1788767280,"open":700105.7997196516,"high":701483.8983594136,"low":699571.5911495028,"close":700096.0446682511},{"time":1788767340,"open":700096.0446682511,"high":701404.4621063438,"low":699740.7320821508,"close":700271.6638886223},{"time":1788767400,"open":700271.6268384224,"high":701475.0349952022,"low":699584.7426700151,"close":700148.2310033216},{"time":1788767460,"open":700148.2310033216,"high":701607.428743314,"low":699556.3567902116,"close":700232.7802619473},{"time":1788767520,"open":700232.7802619473,"high":701995.783737775,"low":699922.8627413348,"close":700469.2721775065},{"time":1788767580,"open":700469.2721775065,"high":701819.2587402927,"low":699891.609164506,"close":700497.8069105073},{"time":1788767640,"open":700497.8069105073,"high":701439.7299957058,"low":699698.8864652214,"close":700175.2968401745},{"time":1788767700,"open":700175.292822385,"high":701942.8222105983,"low":699774.879721374,"close":700400.0749166803},{"time":1788767760,"open":700400.0749166803,"high":701889.8647116575,"low":699970.0198018937,"close":700529.7228025285},{"time":1788767820,"open":700529.7228025285,"high":701810.4284632463,"low":700203.1537163692,"close":700540.7641366386},{"time":1788767880,"open":700540.7641366386,"high":701775.1234639524,"low":700201.308806366,"close":700576.0077760231},{"time":1788767940,"open":700576.0077760231,"high":702039.9109586565,"low":700180.6387687509,"close":700653.9445917553},{"time":1788768000,"open":700653.987578682,"high":702366.5252941202,"low":700261.9290223697,"close":700750.1879226917},{"time":1788768060,"open":700750.1879226917,"high":701889.9077744111,"low":700348.2043672176,"close":700759.1024234645},{"time":1788768120,"open":700759.1024234645,"high":702101.7377831708,"low":700330.026376651,"close":700814.7931655786},{"time":1788768180,"open":700814.7931655786,"high":702287.0890408354,"low":700526.8863465311,"close":701041.6538053508},{"time":1788768240,"open":701041.6538053508,"high":702384.1777948502,"low":700537.3367218038,"close":701070.1968275994},{"time":1788768300,"open":701070.1657626053,"high":702313.5366718414,"low":700539.0353810774,"close":701059.4288740277},{"time":1788768360,"open":701059.4288740277,"high":702613.6291709534,"low":700679.0037741015,"close":701259.4988830513},{"time":1788768420,"open":701259.4988830513,"high":702357.6679217108,"low":700811.8041359436,"close":701183.0277532846},{"time":1788768480,"open":701183.0277532846,"high":702498.8879212929,"low":700903.7113651782,"close":701350.4317091841},{"time":1788768540,"open":701350.4317091841,"high":702693.0654207183,"low":700944.7870513826,"close":701494.8884122209},{"time":1788768600,"open":701494.9063759285,"high":702693.0834151086,"low":700982.9362951645,"close":701501.0399889384},{"time":1788768660,"open":701501.0399889384,"high":702746.0409163081,"low":700980.632736892,"close":701445.3747077059},{"time":1788768720,"open":701445.3747077059,"high":702613.6471633095,"low":700890.7366684158,"close":701318.049164063},{"time":1788768780,"open":701318.049164063,"high":702295.902156113,"low":700977.4028876644,"close":701309.8727853424},{"time":1788768840,"open":701309.8727853424,"high":702507.7321609106,"low":700879.737421636,"close":701294.5404186308},{"time":1788768900,"open":701294.5298462802,"high":702445.9378198027,"low":700821.1055542108,"close":701244.8017584739},{"time":1788768960,"open":701244.8017584739,"high":702490.0690701369,"low":700814.7701498785,"close":701317.7885463402},{"time":1788769020,"open":701317.7885463402,"high":702287.0653185995,"low":700955.3336381991,"close":701296.8899171776},{"time":1788769080,"open":701296.8899171776,"high":702454.7640698695,"low":700949.495738618,"close":701266.0078807063},{"time":1788769140,"open":701266.0078807063,"high":702869.5978230111,"low":700885.070890168,"close":701441.3341313612},{"time":1788769200,"open":701441.3350194428,"high":702701.8999614187,"low":700931.0544285503,"close":701507.1841327231},{"time":1788769260,"open":701507.1841327231,"high":702216.4562071277,"low":700899.7064093702,"close":701256.6194241031},{"time":1788769320,"open":701256.6194241031,"high":702410.6337088441,"low":700857.321429472,"close":701187.603004396},{"time":1788769380,"open":701187.603004396,"high":702578.3324603265,"low":700991.4565676837,"close":701378.2835475946},{"time":1788769440,"open":701378.2835475946,"high":702498.8962096242,"low":700863.577533961,"close":701268.2550387733},{"time":1788769500,"open":701268.230306833,"high":702445.913935682,"low":700825.6870019335,"close":701203.2227694311},{"time":1788769560,"open":701203.2227694311,"high":702949.0101723861,"low":700921.4105318328,"close":701384.2240636506},{"time":1788769620,"open":701384.2240636506,"high":702887.226424019,"low":701051.2636245214,"close":701501.3687183859},{"time":1788769680,"open":701501.3687183859,"high":702648.917680317,"low":700822.9917035131,"close":701347.6130924135},{"time":1788769740,"open":701347.6130924135,"high":702322.3464389476,"low":700841.5740378301,"close":701205.7731953172},{"time":1788769800,"open":701205.7728565176,"high":702657.7435905825,"low":700949.3994370434,"close":701326.4884620563},{"time":1788769860,"open":701326.4884620563,"high":702437.0873465206,"low":701016.0083132981,"close":701395.9627550322},{"time":1788769920,"open":701395.9627550322,"high":702851.921085357,"low":701174.4941191606,"close":701650.707909727},{"time":1788769980,"open":701650.707909727,"high":702904.8785839318,"low":700944.3672740555,"close":701463.3323234428},{"time":1788770040,"open":701463.3323234428,"high":702807.7898365445,"low":701180.7250748207,"close":701490.0841281799},{"time":1788770100,"open":701490.103268619,"high":702693.0677628949,"low":701161.246618018,"close":701578.8515142283},{"time":1788770160,"open":701578.8515142283,"high":702560.6740128454,"low":700803.2385601256,"close":701275.9996527892},{"time":1788770220,"open":701275.9996527892,"high":702260.5815127331,"low":700599.5012742158,"close":701010.0249626592},{"time":1788770280,"open":701010.0249626592,"high":702384.1490127794,"low":700615.7343436759,"close":701021.7323282254},{"time":1788770340,"open":701021.7323282254,"high":702428.2802627959,"low":700582.533874729,"close":701041.0713690758},{"time":1788770400,"open":701041.0740431965,"high":702675.4179432432,"low":700692.5752113976,"close":701180.3723209751},{"time":1788770460,"open":701180.3723209751,"high":702516.5454425778,"low":700941.725124079,"close":701318.1460154052},{"time":1788770520,"open":701318.1460154052,"high":702666.5916932062,"low":700978.5556039443,"close":701351.7228925471},{"time":1788770580,"open":701351.7228925471,"high":701544.0796440318,"low":700972.9860626737,"close":701340.1765277546},{"time":1788770640,"open":701340.1765277546,"high":701421.3843379905,"low":701028.6981529172,"close":701339.5118651346},{"time":1788770700,"open":701339.4969681064,"high":702375.3105229564,"low":700902.7283271266,"close":701324.2241553835},{"time":1788770760,"open":701324.2241553835,"high":702516.5305205483,"low":700916.2788263346,"close":701297.4918670155},{"time":1788770820,"open":701297.4918670155,"high":702631.2717685917,"low":700972.3970085824,"close":701387.4058368116},{"time":1788770880,"open":701387.4058368116,"high":701560.3786658623,"low":701104.6629477534,"close":701432.0922557645},{"time":1788770940,"open":701432.0922557645,"high":702410.6155223544,"low":700502.7388423781,"close":701152.7025094178},{"time":1788771000,"open":701152.7375649033,"high":702454.7818921857,"low":700640.9258041034,"close":701139.7991012416},{"time":1788771060,"open":701139.7991012416,"high":702198.8206337531,"low":700656.3688185334,"close":701113.4084147692},{"time":1788771120,"open":701113.4084147692,"high":702410.6506407318,"low":700563.5304964513,"close":701073.2970658349},{"time":1788771180,"open":701073.2970658349,"high":702304.7356372424,"low":700390.6337625687,"close":700871.5980131102},{"time":1788771240,"open":700871.5980131102,"high":702154.6893822992,"low":700568.7060436526,"close":700971.3423156987},{"time":1788771300,"open":700971.3193098678,"high":702331.191337653,"low":700558.2824971932,"close":701062.4160998255},{"time":1788771360,"open":701062.4160998255,"high":702410.6275876629,"low":700628.0997134948,"close":701064.0237678253},{"time":1788771420,"open":701064.0237678253,"high":702137.0138376288,"low":700648.1174505006,"close":701067.4144049434},{"time":1788771480,"open":701067.4144049434,"high":702437.1063376662,"low":700661.6269190275,"close":701134.1374782325},{"time":1788771540,"open":701134.1374782325,"high":702251.755087643,"low":700597.7800778858,"close":701068.4673277729},{"time":1788771600,"open":701068.4840720994,"high":702392.9918636219,"low":700630.1931372805,"close":701071.4671900797},{"time":1788771660,"open":701071.4671900797,"high":702048.7681053574,"low":700651.338595582,"close":701069.7344373518},{"time":1788771720,"open":701069.7344373518,"high":702198.8143589599,"low":700627.6982729653,"close":701088.8112189798},{"time":1788771780,"open":701088.8112189798,"high":702829.016101708,"low":700663.7378407244,"close":701137.1915069799},{"time":1788771840,"open":701137.1915069799,"high":702569.51686786,"low":700654.3616630426,"close":701141.1611794945},{"time":1788771900,"open":701141.1683039458,"high":702145.8639923488,"low":700523.5713058613,"close":700945.868094233},{"time":1788771960,"open":700945.868094233,"high":702101.7327408408,"low":700488.1567017691,"close":700936.5028255456},{"time":1788772020,"open":700936.5028255456,"high":702437.1302523013,"low":700429.7671180924,"close":700853.023345003},{"time":1788772080,"open":700853.023345003,"high":703449.0002990426,"low":700736.6305824571,"close":701273.8807768079},{"time":1788772140,"open":701273.8807768079,"high":703116.7515255241,"low":701097.5852511494,"close":701681.3870899332},{"time":1788772200,"open":701681.3857770119,"high":702799.0051996543,"low":701382.0011209295,"close":701783.4844918791},{"time":1788772260,"open":701783.4844918791,"high":703231.4914636231,"low":701406.790719452,"close":701878.7925384674},{"time":1788772320,"open":701878.7925384674,"high":702940.2252042155,"low":701190.9992660545,"close":701683.3565516751},{"time":1788772380,"open":701683.3565516751,"high":703134.4027104873,"low":701307.2499098083,"close":701808.3350568344},{"time":1788772440,"open":701808.3350568344,"high":702887.267702505,"low":701385.8282587997,"close":701860.7800076365},{"time":1788772500,"open":701860.759350146,"high":702790.1582645243,"low":701367.7990169569,"close":701747.5027381234},{"time":1788772560,"open":701747.5027381234,"high":703134.3820155109,"low":701287.4837323193,"close":701796.9644876927},{"time":1788772620,"open":701796.9644876927,"high":702913.7257648784,"low":701245.450739465,"close":701707.6917942227},{"time":1788772680,"open":701707.6917942227,"high":702931.378264929,"low":701424.0975514465,"close":701839.7158735425},{"time":1788772740,"open":701839.7158735425,"high":702922.5520149037,"low":701367.8485177882,"close":701777.646297646},{"time":1788772800,"open":701777.6331644673,"high":702772.4926126769,"low":701285.6836102179,"close":701741.876749893},{"time":1788772860,"open":701741.876749893,"high":702746.0138630966,"low":701093.7837970868,"close":701604.5852309038},{"time":1788772920,"open":701604.5852309038,"high":702437.0951179923,"low":701040.135827004,"close":701478.3409081097},{"time":1788772980,"open":701478.3409081097,"high":702437.0951179923,"low":701051.2673490861,"close":701480.2275289169},{"time":1788773040,"open":701480.2275289169,"high":702569.4888658941,"low":700756.8597620302,"close":701358.6128524982},{"time":1788773100,"open":701358.6476579249,"high":702216.473719486,"low":700651.4513179038,"close":700920.7160558364},{"time":1788773160,"open":700920.7160558364,"high":702401.8249757468,"low":700543.0104000634,"close":701073.7066249935},{"time":1788773220,"open":701073.7066249935,"high":702657.7862343927,"low":700850.4349109766,"close":701366.1163914067},{"time":1788773280,"open":701366.1163914067,"high":702631.3074834982,"low":701067.5402094298,"close":701543.8442170996},{"time":1788773340,"open":701543.8442170996,"high":702587.1762320076,"low":701006.5194977379,"close":701234.9763241442},{"time":1788773400,"open":701234.9671673795,"high":702560.688307037,"low":700747.8419755968,"close":701336.6611076317},{"time":1788773460,"open":701336.6611076317,"high":702366.5108030137,"low":700675.707498924,"close":701161.9313134627},{"time":1788773520,"open":701161.9313134627,"high":702304.7270517335,"low":700706.1403455016,"close":701221.0472538505},{"time":1788773580,"open":701221.0472538505,"high":702260.5958008191,"low":700746.6081047547,"close":701239.9036735375},{"time":1788773640,"open":701239.9036735375,"high":702172.3332989904,"low":700379.8164700668,"close":700992.4424268914},{"time":1788773700,"open":700992.4601373799,"high":701907.5635271124,"low":700209.7351083542,"close":700693.5675109581},{"time":1788773760,"open":700693.5675109581,"high":702114.8927350035,"low":700074.4033398317,"close":700594.2051092997},{"time":1788773820,"open":700594.2051092997,"high":701501.5560084422,"low":699637.8555341266,"close":700301.7697980988},{"time":1788773880,"open":700301.7697980988,"high":701598.6447629068,"low":699689.3133602589,"close":700210.8841809452},{"time":1788773940,"open":700210.8841809452,"high":701704.5597677773,"low":699896.3770128614,"close":700379.6363506953},{"time":1788774000,"open":700280.3907889392,"high":701587.476461622,"low":700012.8642857441,"close":700437.5308999049},{"time":1788774060,"open":700437.5308999049,"high":701613.9514607338,"low":700051.3426669417,"close":700528.1391649628},{"time":1788774120,"open":700528.1391649628,"high":701499.2264645828,"low":699949.4875998409,"close":700442.6984588697},{"time":1788774180,"open":700442.6984588697,"high":701499.2264645828,"low":699986.0219336975,"close":700451.2111952363},{"time":1788774240,"open":700451.2111952363,"high":701543.3514631024,"low":700074.1146300867,"close":700508.2057317373},{"time":1788774300,"open":700508.253730808,"high":701455.1495300155,"low":700014.2126641785,"close":700476.0731984377},{"time":1788774360,"open":700476.0731984377,"high":701958.1745476065,"low":699969.5410427161,"close":700498.2668474575},{"time":1788774420,"open":700498.2668474575,"high":701852.2745439031,"low":700057.4552733349,"close":700577.0954864501},{"time":1788774480,"open":700577.0954864501,"high":701022.9710534253,"low":700303.7773152691,"close":700719.5765787469},{"time":1788774540,"open":700719.5765787469,"high":701764.024540817,"low":700291.428675019,"close":700727.8161698382},{"time":1788774600,"open":700727.8176589272,"high":702019.9510416016,"low":700289.4499180567,"close":700780.7881111361},{"time":1788774660,"open":700780.7881111361,"high":702214.1010488037,"low":699965.63103613,"close":700815.9571471025},{"time":1788774720,"open":700815.9571471025,"high":701331.6010160671,"low":699671.4007420023,"close":700269.4310666149},{"time":1788774780,"open":700269.4310666149,"high":701366.9010173766,"low":699568.1789903976,"close":700028.4459323816},{"time":1788774840,"open":700028.4459323816,"high":701296.3010147577,"low":699427.7763013779,"close":699869.0937552724},{"time":1788774900,"open":699869.0458026866,"high":701234.4779663256,"low":699491.5298600956,"close":699970.5484343738},{"time":1788774960,"open":699970.5484343738,"high":701137.4029693758,"low":699592.7849589143,"close":700029.9324293906},{"time":1788775020,"open":700029.9324293906,"high":701375.677961889,"low":699602.5840872043,"close":700088.2701198593},{"time":1788775080,"open":700088.2701198593,"high":701137.4029693758,"low":699512.2908822777,"close":700114.3413977575},{"time":1788775140,"open":700114.3413977575,"high":701075.6279713169,"low":699384.4256284076,"close":699793.9518901999},{"time":1788775200,"open":699793.99087071,"high":701499.2670335056,"low":699403.8187027514,"close":700198.452842419},{"time":1788775260,"open":700198.452842419,"high":701587.5170356485,"low":699638.4829569751,"close":700252.1558979208},{"time":1788775320,"open":700252.1558979208,"high":701428.6670317913,"low":699643.7813068386,"close":700150.7202721644},{"time":1788775380,"open":700150.7202721644,"high":701631.6420367198,"low":699731.3724004203,"close":700302.5003851039},{"time":1788775440,"open":700302.5003851039,"high":701587.5170356485,"low":700101.8020549914,"close":700548.4302720724},{"time":1788775500,"open":700548.4362606975,"high":701569.8730325768,"low":700042.746006929,"close":700525.1357853004},{"time":1788775560,"open":700525.1357853004,"high":701834.6230412686,"low":700018.6133395028,"close":700554.177281973},{"time":1788775620,"open":700554.177281973,"high":701613.9980340253,"low":699974.9190507582,"close":700538.368458848},{"time":1788775680,"open":700538.368458848,"high":701622.8230343151,"low":699673.4809856997,"close":700349.347850154},{"time":1788775740,"open":700349.347850154,"high":701587.5230331562,"low":699486.2738103069,"close":699913.7448605156},{"time":1788775800,"open":699913.7196335116,"high":701252.1477469016,"low":699607.8711039321,"close":700142.9532440759},{"time":1788775860,"open":700142.9532440759,"high":701419.8227463629,"low":699764.6221073768,"close":700192.6742832497},{"time":1788775920,"open":700192.6742832497,"high":701843.4227450019,"low":699901.6283122334,"close":700515.4608284722},{"time":1788775980,"open":700515.4608284722,"high":701419.8227463629,"low":699851.4742845237,"close":700202.3030448755},{"time":1788776040,"open":700202.3030448755,"high":701384.5227464763,"low":699896.7889215843,"close":700413.3702756368},{"time":1788776100,"open":700413.3970217238,"high":701569.8745361293,"low":699790.7400743439,"close":700412.209560544},{"time":1788776160,"open":700412.209560544,"high":701640.4745385983,"low":699862.625282373,"close":700262.6903293753},{"time":1788776220,"open":700262.6903293753,"high":702211.1692826707,"low":699951.1444951476,"close":700570.3320799911},{"time":1788776280,"open":700570.3320799911,"high":701949.3495494007,"low":700118.9948400351,"close":700675.4332817815},{"time":1788776340,"open":700675.4332817815,"high":701764.0245429194,"low":700147.8577900489,"close":700490.593985392},{"time":1788776400,"open":700490.5879791534,"high":701825.7935273926,"low":700182.5835209119,"close":700761.0536987142},{"time":1788776460,"open":700761.0536987142,"high":701852.2685280915,"low":700191.3496195074,"close":700815.3318155889},{"time":1788776520,"open":700815.3318155889,"high":701719.8935245969,"low":700160.9046420571,"close":700772.7239759113},{"time":1788776580,"open":700772.7239759113,"high":701790.4935264607,"low":700153.1673314017,"close":700714.0628284124},{"time":1788776640,"open":700714.0628284124,"high":701711.068524364,"low":699810.2892676702,"close":700631.821661073},{"time":1788776700,"open":700631.8304038901,"high":701914.0522885395,"low":699873.7616195142,"close":700822.184189867},{"time":1788776760,"open":700822.184189867,"high":702002.3022919705,"low":699758.362013536,"close":700414.7242872708},{"time":1788776820,"open":700414.7242872708,"high":701861.102286481,"low":700143.418845582,"close":700671.2727191694},{"time":1788776880,"open":700671.2727191694,"high":701852.2772861379,"low":700275.3333130374,"close":700857.6115540117},{"time":1788776940,"open":700857.6115540117,"high":701843.4522857948,"low":700214.6694085095,"close":700848.3323470794},{"time":1788777000,"open":701940.2759052825,"high":702839.7200222387,"low":701291.5142084499,"close":701883.8313383119},{"time":1788777060,"open":701883.8313383119,"high":702910.4300219894,"low":701362.7927293645,"close":701923.1477899726},{"time":1788777120,"open":701923.1477899726,"high":702813.203772332,"low":701329.8781629646,"close":701889.4549326063},{"time":1788777180,"open":701889.4549326063,"high":702813.203772332,"low":701209.5448796494,"close":701823.2759111957},{"time":1788777240,"open":701823.2759111957,"high":703034.1725215531,"low":701165.725449529,"close":701819.5710108737},{"time":1788777300,"open":701819.6025050689,"high":702892.7840644061,"low":701249.0828988275,"close":701864.8540438939},{"time":1788777360,"open":701864.8540438939,"high":702804.3965607513,"low":701025.624043625,"close":701714.9747869178},{"time":1788777420,"open":701714.9747869178,"high":703043.0428206192,"low":701030.3355957943,"close":701736.8450678368},{"time":1788777480,"open":701736.8450678368,"high":702910.461565137,"low":701178.615421219,"close":701587.0843654119},{"time":1788777540,"open":701587.0843654119,"high":702795.5578103857,"low":701156.7191891844,"close":701761.0827149202},{"time":1788777600,"open":701761.0271920034,"high":702963.4384492789,"low":701198.7117861811,"close":701892.0043388932},{"time":1788777660,"open":701892.0043388932,"high":703007.6321976098,"low":701390.4729280797,"close":701978.8617233793},{"time":1788777720,"open":701978.8617233793,"high":703034.1484466083,"low":701382.8493368927,"close":702002.1299718836},{"time":1788777780,"open":702002.1299718836,"high":703087.1809446053,"low":701426.4122228172,"close":702017.0114673213},{"time":1788777840,"open":702017.0114673213,"high":703149.0521922684,"low":701438.5964078011,"close":702060.6179135173},{"time":1788777900,"open":702060.6684508073,"high":703175.6190588159,"low":701485.073084422,"close":702168.5019409085},{"time":1788777960,"open":702168.5019409085,"high":703113.747806699,"low":701109.8263381358,"close":702131.8202641057},{"time":1788778020,"open":702131.8202641057,"high":702928.1340503483,"low":701312.1572809138,"close":701942.4419647513},{"time":1788778080,"open":701942.4419647513,"high":702786.7140455097,"low":701159.0813580435,"close":701788.2778461577},{"time":1788778140,"open":701788.2778461577,"high":702724.8427933928,"low":701105.9053949256,"close":701658.4180351837},{"time":1788778200,"open":700616.4607392804,"high":701751.9068636297,"low":700068.116264805,"close":700650.7419430406},{"time":1788778260,"open":700650.7419430406,"high":702263.7931035915,"low":700147.2963126801,"close":701011.5056619983},{"time":1788778320,"open":701011.5056619983,"high":701937.2449849952,"low":700166.5053407464,"close":700907.7139182995},{"time":1788778380,"open":700907.7139182995,"high":701972.5474843029,"low":700325.8121922439,"close":700923.1817885491},{"time":1788778440,"open":700923.1817885491,"high":701937.2449849952,"low":700182.8633631421,"close":700819.344196163},{"time":1788778500,"open":700819.3368903,"high":701946.0632922132,"low":699929.1427012967,"close":700652.1801861558},{"time":1788778560,"open":700652.1801861558,"high":701628.340801756,"low":699583.563916654,"close":700428.0693469243},{"time":1788778620,"open":700428.0693469243,"high":701328.2695607686,"low":699643.4416348395,"close":700254.2723870925},{"time":1788778680,"open":700254.2723870925,"high":701231.1876886844,"low":699701.7435909823,"close":700331.4997105374},{"time":1788778740,"open":700331.4997105374,"high":701310.6183112987,"low":699716.0824643272,"close":700340.9050374835},{"time":1788778800,"open":701382.4135703143,"high":702362.4076981752,"low":700661.6945369873,"close":701371.4220097059},{"time":1788778860,"open":701371.4220097059,"high":702707.1189372297,"low":700644.6423030943,"close":701406.1419353301},{"time":1788778920,"open":701406.1419353301,"high":702291.6977004204,"low":700531.3223928204,"close":701237.4625710503},{"time":1788778980,"open":701237.4625710503,"high":702035.3739585594,"low":700220.3393734753,"close":701014.4810494481},{"time":1788779040,"open":701014.4810494481,"high":702070.7289574367,"low":700247.2500083218,"close":700902.3374600067},{"time":1788779100,"open":700902.3626522174,"high":702141.4641919385,"low":700357.2910042033,"close":701032.4433897397},{"time":1788779160,"open":701032.4433897397,"high":702097.2704417534,"low":700301.9763251927,"close":701043.9271160972},{"time":1788779220,"open":701043.9271160972,"high":701982.366691272,"low":700204.1315523669,"close":700945.6181755954},{"time":1788779280,"open":700945.6181755954,"high":701929.3341910498,"low":699936.2585584281,"close":700786.5547036737},{"time":1788779340,"open":700786.5547036737,"high":702026.5604414571,"low":700025.7496257711,"close":700793.8884614151},{"time":1788779400,"open":700793.8788507123,"high":702150.2933126709,"low":700235.209232705,"close":700940.4799714704},{"time":1788779460,"open":700940.4799714704,"high":702601.0695583777,"low":700290.3337200817,"close":701319.4805004357},{"time":1788779520,"open":701319.4805004357,"high":702627.5858081251,"low":700943.0946564566,"close":701575.3968812155},{"time":1788779580,"open":701575.3968812155,"high":702609.9083082934,"low":700931.1805802552,"close":701580.9799097715},{"time":1788779640,"open":701580.9799097715,"high":702866.2320558522,"low":700983.4435058845,"close":701705.3530553835},{"time":1788779700,"open":701705.3475398425,"high":702760.1615330303,"low":700942.6983233733,"close":701683.0138675963},{"time":1788779760,"open":701683.0138675963,"high":701802.9249246711,"low":700989.8813569334,"close":701668.8084782772},{"time":1788779820,"open":701668.8084782772,"high":702751.3227831839,"low":701029.4772774136,"close":701499.3176965441},{"time":1788779880,"open":701499.3176965441,"high":702769.0002828767,"low":701126.0818052702,"close":701790.8949835128},{"time":1788779940,"open":701790.8949835128,"high":703060.679027806,"low":701167.328084629,"close":701883.0535299033},{"time":1788780000,"open":701883.0465073548,"high":703113.7044920225,"low":701365.288864768,"close":701988.9224265197},{"time":1788780060,"open":701988.9224265197,"high":703361.189485244,"low":701406.9301132038,"close":702021.6414832216},{"time":1788780120,"open":702021.6414832216,"high":703263.963237907,"low":701549.4627320773,"close":702221.6697465309},{"time":1788780180,"open":702221.6697465309,"high":703157.8982408121,"low":701503.6208984364,"close":701653.8476819921},{"time":1788780240,"open":701653.8476819921,"high":703157.8982408121,"low":701473.0413429657,"close":701708.8265444192},{"time":1788780300,"open":701708.8576163022,"high":703131.4131264125,"low":701561.5206149898,"close":702127.3267268803},{"time":1788780360,"open":702127.3267268803,"high":703308.1881293984,"low":701554.9975152601,"close":702208.2928299765},{"time":1788780420,"open":702208.2928299765,"high":703175.606877159,"low":701996.5943234517,"close":702184.445041822},{"time":1788780480,"open":702184.445041822,"high":703060.7031252182,"low":701456.3035014177,"close":702104.4207350701},{"time":1788780540,"open":702104.4207350701,"high":703060.7031252182,"low":701989.8602446497,"close":702113.848157992},{"time":1788780600,"open":702113.8368111674,"high":703352.3705133044,"low":701600.560476329,"close":702176.151552242},{"time":1788780660,"open":702176.151552242,"high":703166.756763169,"low":701311.4858468396,"close":702025.4558769648},{"time":1788780720,"open":702025.4558769648,"high":703378.8867633238,"low":701404.0349216535,"close":702186.7871240772},{"time":1788780780,"open":702186.7871240772,"high":703272.8217632463,"low":701569.5023709785,"close":702205.4276153838},{"time":1788780840,"open":702205.4276153838,"high":703193.2730131883,"low":701555.5294161688,"close":702166.9491579989},{"time":1788780900,"open":706238.3708728099,"high":707341.7657330305,"low":705650.639156349,"close":706171.9383332743},{"time":1788780960,"open":706171.9383332743,"high":707163.9657265622,"low":705342.6845770726,"close":705673.2198760537},{"time":1788781020,"open":705673.2198760537,"high":707226.1957288261,"low":705330.55822213,"close":705908.2111888657},{"time":1788781080,"open":705908.2111888657,"high":706870.5957158895,"low":705278.5243478512,"close":705540.1189584346},{"time":1788781140,"open":705540.1189584346,"high":706932.8257181534,"low":705284.4811043371,"close":705866.23724639},{"time":1788781200,"open":706362.4466203824,"high":707474.2661308437,"low":705737.339069024,"close":706358.996807823},{"time":1788781260,"open":706358.996807823,"high":707447.577381414,"low":705910.3858726391,"close":706471.1697011631},{"time":1788781320,"open":706471.1697011631,"high":707652.1911270412,"low":705905.1117589357,"close":706445.6246264362},{"time":1788781380,"open":706445.6246264362,"high":707492.0586304634,"low":705774.772967847,"close":706353.2166249297},{"time":1788781440,"open":706353.2166249297,"high":707376.4073829349,"low":705738.4619329323,"close":706331.9565416247},{"time":1788781500,"open":706331.9767975357,"high":707492.0789196434,"low":705762.6109004192,"close":706363.3592298205},{"time":1788781560,"open":706363.3592298205,"high":707314.1539183432,"low":705666.4588265452,"close":706338.4146012076},{"time":1788781620,"open":706338.4146012076,"high":707661.1076708784,"low":705662.4244282423,"close":706326.5175443182},{"time":1788781680,"open":706326.5175443182,"high":707776.7589217236,"low":705563.2203443645,"close":706146.2478488557},{"time":1788781740,"open":706146.2478488557,"high":707527.6639199033,"low":705679.4414286955,"close":706406.4292116613},{"time":1788781800,"open":703776.1263526597,"high":704662.7448985052,"low":703035.7942584868,"close":703651.7277289978},{"time":1788781860,"open":703651.7277289978,"high":704742.5130225739,"low":703028.3402089216,"close":703634.5096752703},{"time":1788781920,"open":703634.5096752703,"high":704848.8705213323,"low":702742.2098784929,"close":703512.0801114747},{"time":1788781980,"open":703512.0801114747,"high":704848.8705213323,"low":702918.0844290238,"close":703712.7901091786},{"time":1788782040,"open":703712.7901091786,"high":704822.2811466428,"low":703140.7668325445,"close":703845.7312756771},{"time":1788782100,"open":703845.717451618,"high":704689.3204325667,"low":703157.0394500166,"close":703756.1641880391},{"time":1788782160,"open":703756.1641880391,"high":704804.5410539586,"low":703035.1428131441,"close":703601.6636324716},{"time":1788782220,"open":703601.6636324716,"high":704582.9629358973,"low":702913.1105754247,"close":703573.890280318},{"time":1788782280,"open":703573.890280318,"high":704946.3510495177,"low":702905.1388564048,"close":703651.2639558589},{"time":1788782340,"open":703651.2639558589,"high":704751.3623056238,"low":703186.310910167,"close":703894.369994283},{"time":1788782400,"open":717693.3424676156,"high":718711.7250498052,"low":717001.7518802716,"close":717656.3388314268},{"time":1788782460,"open":717656.3388314268,"high":718675.5775488282,"low":716896.2060909404,"close":717601.8365505701},{"time":1788782520,"open":717601.8365505701,"high":718684.6144240724,"low":716864.772261884,"close":717594.5617258874},{"time":1788782580,"open":717594.5617258874,"high":718512.913794432,"low":716780.3415962382,"close":717526.3759927687},{"time":1788782640,"open":717526.3759927687,"high":718585.2087963858,"low":716866.7423101857,"close":717518.6064032054},{"time":1788782700,"open":717518.5810369912,"high":718684.5890166367,"low":716891.7174460476,"close":717568.598647429},{"time":1788782760,"open":717568.598647429,"high":719235.8383870473,"low":717012.2383810508,"close":717900.0800173463},{"time":1788782820,"open":717900.0800173463,"high":719317.1702613703,"low":717437.7962441397,"close":718194.0329608389},{"time":1788782880,"open":718194.0329608389,"high":719244.8752619721,"low":717618.4798870931,"close":718245.5654337244},{"time":1788782940,"open":718245.5654337244,"high":719172.580262574,"low":717454.182511215,"close":718121.2648044201},{"time":1788783000,"open":718121.2934647034,"high":719082.240211961,"low":717427.8091036875,"close":718088.3823220255},{"time":1788783060,"open":718088.3823220255,"high":719009.9452096776,"low":717302.6484386785,"close":718008.3566643746},{"time":1788783120,"open":718008.3566643746,"high":718883.4289556816,"low":717224.4131055059,"close":717879.9551125197},{"time":1788783180,"open":717879.9551125197,"high":718928.6133321088,"low":717141.5084635025,"close":717510.4955493115},{"time":1788783240,"open":717510.4955493115,"high":718784.023327542,"low":716941.2223402758,"close":717776.777846762},{"time":1788783300,"open":717776.7780741799,"high":718666.5441765311,"low":716958.3853139025,"close":717673.5886320738},{"time":1788783360,"open":717673.5886320738,"high":718639.4335506663,"low":716892.2494837298,"close":717557.0741054866},{"time":1788783420,"open":717557.0741054866,"high":718558.1016730717,"low":716899.8371026522,"close":717547.3323574269},{"time":1788783480,"open":717547.3323574269,"high":718576.1754236483,"low":716933.9008397217,"close":717587.2803671622},{"time":1788783540,"open":717587.2803671622,"high":719154.5354420989,"low":716947.5054339519,"close":717939.5660693182},{"time":1788783600,"open":717939.552742791,"high":719244.8908442246,"low":717496.8151853059,"close":718197.7656194216},{"time":1788783660,"open":718197.7656194216,"high":719615.402724167,"low":717584.6413879474,"close":718337.0312768779},{"time":1788783720,"open":718337.0312768779,"high":719290.0752198274,"low":717585.9037048486,"close":718297.2958452943},{"time":1788783780,"open":718297.2958452943,"high":719217.7802188629,"low":717417.8755369186,"close":718149.701578867},{"time":1788783840,"open":718149.701578867,"high":719181.6327183808,"low":717461.4863315175,"close":718162.5422512},{"time":1788783900,"open":718162.520604464,"high":719335.2379133463,"low":717558.8450263669,"close":718261.944032769},{"time":1788783960,"open":718261.944032769,"high":720185.9518523617,"low":717732.1089761623,"close":718498.855460151},{"time":1788784020,"open":718498.855460151,"high":719579.2335342465,"low":717792.3733883662,"close":718456.5317352263},{"time":1788784080,"open":718456.5317352263,"high":719651.5285330318,"low":717928.1280064828,"close":718562.1006470968},{"time":1788784140,"open":718562.1006470968,"high":719543.0860348538,"low":717909.9803859169,"close":718557.2623062002},{"time":1788784200,"open":718557.2943061756,"high":719534.081203481,"low":717786.4355743049,"close":718460.0930674527},{"time":1788784260,"open":718460.0930674527,"high":719479.8599519773,"low":717793.4097204056,"close":718477.2473312556},{"time":1788784320,"open":718477.2473312556,"high":719534.081203481,"low":717707.8043784186,"close":718428.2472997704},{"time":1788784380,"open":718428.2472997704,"high":719416.6018252231,"low":717720.5788165055,"close":718381.1509055443},{"time":1788784440,"open":718381.1509055443,"high":719552.1549539821,"low":717635.0641351118,"close":718372.071509895},{"time":1788784500,"open":718372.0431725257,"high":719506.9421955919,"low":717640.2560765981,"close":718402.0266553204},{"time":1788784560,"open":718402.0266553204,"high":719308.1309479211,"low":717648.4755146151,"close":718331.7315620716},{"time":1788784620,"open":718331.7315620716,"high":719290.0571981329,"low":717582.2672327142,"close":718317.4358534147},{"time":1788784680,"open":718317.4358534147,"high":719244.8728236621,"low":717490.2816015175,"close":718248.1792445665},{"time":1788784740,"open":718248.1792445665,"high":719154.5040747209,"low":717318.44668966,"close":717873.301736048},{"time":1788784800,"open":720852.2253548986,"high":721920.959241564,"low":720300.8468448084,"close":720944.2758495826},{"time":1788784860,"open":720944.2758495826,"high":722274.8598576135,"low":720235.3322979625,"close":720966.1120557974},{"time":1788784920,"open":720966.1120557974,"high":722129.6698612855,"low":720430.7575782551,"close":721048.340954056},{"time":1788784980,"open":721048.340954056,"high":722129.6698612855,"low":720430.0129901567,"close":721060.8351208005},{"time":1788785040,"open":721060.8351208005,"high":721146.0777717609,"low":720427.1515284659,"close":721059.0396469898},{"time":1788785100,"open":721059.083539913,"high":722002.6725648607,"low":720433.0675306839,"close":721064.4324145273},{"time":1788785160,"open":721064.4324145273,"high":722329.3500764844,"low":720433.0335350529,"close":721126.516658207},{"time":1788785220,"open":721126.516658207,"high":722438.2425803589,"low":720567.5020211351,"close":721277.6034375894},{"time":1788785280,"open":721277.6034375894,"high":722628.8044621394,"low":720625.433216526,"close":721423.6818820027},{"time":1788785340,"open":721423.6818820027,"high":722601.5813361707,"low":720892.0659847775,"close":721595.2698523921},{"time":1788785400,"open":718613.2166724906,"high":719687.6644869999,"low":717831.2461851662,"close":718519.226986288},{"time":1788785460,"open":718519.226986288,"high":720067.2132245336,"low":718098.1848191135,"close":718741.5628739381},{"time":1788785520,"open":718741.5628739381,"high":720193.7294703783,"low":718191.8675438724,"close":718850.4518650599},{"time":1788785580,"open":718850.4518650599,"high":720374.4669644419,"low":718238.7827572281,"close":719063.3086833718},{"time":1788785640,"open":719063.3086833718,"high":720374.4669644419,"low":718521.0175421857,"close":719319.3853025777},{"time":1788785700,"open":719319.4244402467,"high":720591.3911641941,"low":718581.4020698487,"close":719322.6934002438},{"time":1788785760,"open":719322.6934002438,"high":720275.1005323735,"low":718497.9276296932,"close":719200.8118610643},{"time":1788785820,"open":719200.8118610643,"high":720473.9117866608,"low":718590.9364293737,"close":719288.3501761643},{"time":1788785880,"open":719288.3501761643,"high":720446.8011610762,"low":718718.5804441256,"close":719400.4831302695},{"time":1788785940,"open":719400.4831302695,"high":721201.8337499653,"low":718600.1908185865,"close":719406.0532737519},{"time":1788786000,"open":719406.0118267455,"high":720519.0546515031,"low":718484.648825671,"close":719258.3731896649},{"time":1788786060,"open":719258.3731896649,"high":720103.3584164883,"low":718337.985159152,"close":719057.1516786142},{"time":1788786120,"open":719057.1516786142,"high":719886.4734243066,"low":718043.0108174294,"close":718620.6238717005},{"time":1788786180,"open":718620.6238717005,"high":719732.8465548446,"low":718010.6851484643,"close":718664.7891188076},{"time":1788786240,"open":718664.7891188076,"high":720347.3540326926,"low":718104.3828443635,"close":718988.991933725},{"time":1788786300,"open":718988.9964289654,"high":720103.3629186958,"low":717843.4212860334,"close":718766.7915808032},{"time":1788786360,"open":718766.7915808032,"high":719949.7360482733,"low":718026.9066190813,"close":718754.3932645443},{"time":1788786420,"open":718754.3932645443,"high":719958.772923004,"low":718003.2236158575,"close":718692.827598616},{"time":1788786480,"open":718692.827598616,"high":719705.7404305434,"low":717947.5409083832,"close":718445.8740035584},{"time":1788786540,"open":718445.8740035584,"high":720031.0679208499,"low":718044.3385511104,"close":718901.4255387407},{"time":1788786600,"open":718901.4720733154,"high":720654.6589253295,"low":718301.5581779205,"close":719249.9683460993},{"time":1788786660,"open":719249.9683460993,"high":720681.7695512765,"low":718637.5047071698,"close":719510.3284185993},{"time":1788786720,"open":719510.3284185993,"high":720184.7414089133,"low":718286.6031569511,"close":719102.3369133591},{"time":1788786780,"open":719102.3369133591,"high":720058.2251544936,"low":718298.3105084467,"close":718961.4012403336},{"time":1788786840,"open":718961.4012403336,"high":720591.4007981196,"low":718413.2021338879,"close":719210.4527000785},{"time":1788786900,"open":719210.4181810947,"high":720744.9930858497,"low":718686.9563343767,"close":719394.0339424539},{"time":1788786960,"open":719394.0339424539,"high":720320.2599663974,"low":718385.2370080319,"close":719161.5897141496},{"time":1788787020,"open":719161.5897141496,"high":720085.3012194664,"low":718323.7029457273,"close":719064.2966310042},{"time":1788787080,"open":719064.2966310042,"high":720257.0018422236,"low":718328.6809912403,"close":719108.4251793652},{"time":1788787140,"open":719108.4251793652,"high":720374.4812156891,"low":718607.0476700531,"close":719105.7999303098},{"time":1788787200,"open":722388.2905943071,"high":723780.7786383879,"low":722056.3305697939,"close":722679.0877876837},{"time":1788787260,"open":722679.0877876837,"high":723926.0286441351,"low":722053.7416977234,"close":722733.655215983},{"time":1788787320,"open":722733.655215983,"high":723771.7005130288,"low":722056.2849897529,"close":722700.9995370951},{"time":1788787380,"open":722700.9995370951,"high":723935.1067694944,"low":722025.9750291605,"close":722665.5297516633},{"time":1788787440,"open":722665.5297516633,"high":723980.4973962903,"low":722113.1661248484,"close":722875.0233277518},{"time":1788787500,"open":722874.9689450739,"high":723835.1929356265,"low":722132.02618059,"close":722782.9783279797},{"time":1788787560,"open":722782.9783279797,"high":723771.6460628927,"low":722162.4499055183,"close":722742.6349618664},{"time":1788787620,"open":722742.6349618664,"high":723798.8804369215,"low":721908.3217289763,"close":722348.9456743472},{"time":1788787680,"open":722348.9456743472,"high":723717.1773148354,"low":721974.6467117553,"close":722653.9444921381},{"time":1788787740,"open":722653.9444921381,"high":723980.4429304464,"low":721985.379919964,"close":722733.3636696896},{"time":1788787800,"open":719449.3416958599,"high":720609.4224918225,"low":718575.3490792125,"close":719424.3354392515},{"time":1788787860,"open":719424.3354392515,"high":720482.9062465423,"low":718632.8119785396,"close":719370.4050812622},{"time":1788787920,"open":719370.4050812622,"high":720329.2793772735,"low":718032.3705790057,"close":719000.2436292524},{"time":1788787980,"open":719000.2436292524,"high":719515.9606576153,"low":717482.6475446748,"close":718328.4741522763},{"time":1788788040,"open":718328.4741522763,"high":719127.375047112,"low":716711.5329175851,"close":717739.630848468},{"time":1788788100,"open":717739.6284555346,"high":718693.6026671804,"low":716358.8172944797,"close":717255.1153938923},{"time":1788788160,"open":717255.1153938923,"high":718305.0170579725,"low":716082.7204953119,"close":716942.2537023277},{"time":1788788220,"open":716942.2537023277,"high":718440.5701774636,"low":715913.7274097532,"close":716747.2493686642},{"time":1788788280,"open":716747.2493686642,"high":718639.3814193839,"low":716533.4302848611,"close":717302.600185272},{"time":1788788340,"open":717302.600185272,"high":718639.3814193839,"low":716904.1195289663,"close":717543.3805734459},{"time":1788788400,"open":716650.1510805271,"high":717717.7107011051,"low":715367.7703502259,"close":716261.9939049792},{"time":1788788460,"open":716261.9939049792,"high":717446.941947068,"low":715452.2367530105,"close":716194.3176685985},{"time":1788788520,"open":716194.3176685985,"high":717410.8394465296,"low":715452.4787843277,"close":716215.3017542008},{"time":1788788580,"open":716215.3017542008,"high":717320.583195184,"low":715535.7047322922,"close":716238.5138217281},{"time":1788788640,"open":716238.5138217281,"high":717284.4806946457,"low":715589.0254050184,"close":716248.938746547},{"time":1788788700,"open":716248.9516922431,"high":717338.6474108447,"low":715459.9257535695,"close":716168.3724844335},{"time":1788788760,"open":716168.3724844335,"high":717158.1349048906,"low":715193.4175495978,"close":715994.3240824671},{"time":1788788820,"open":715994.3240824671,"high":716950.5455230435,"low":715080.4447843295,"close":715802.421413927},{"time":1788788880,"open":715802.421413927,"high":717049.8274013181,"low":715307.4825417007,"close":716002.484034498},{"time":1788788940,"open":716002.484034498,"high":717049.8274013181,"low":715288.2211128375,"close":715988.1870852036},{"time":1788789000,"open":715938.5722381645,"high":716900.8639887774,"low":715031.5912108521,"close":715737.0417582707},{"time":1788789060,"open":715737.0417582707,"high":716855.7389894705,"low":715127.6699902598,"close":715803.564157296},{"time":1788789120,"open":715803.564157296,"high":717054.2889864208,"low":715075.496734875,"close":715796.1466832412},{"time":1788789180,"open":715796.1466832412,"high":717451.3889803216,"low":715336.2487416266,"close":716130.4670535432},{"time":1788789240,"open":716130.4670535432,"high":717686.0389767175,"low":715709.6606220129,"close":716510.8593568002},{"time":1788789300,"open":716510.8703620326,"high":717568.725,"low":715712.1023504103,"close":716469.2345037699},{"time":1788789360,"open":716469.2345037699,"high":717451.4,"low":715543.1198511914,"close":716296.6734407358},{"time":1788789420,"open":716296.6734407358,"high":717334.0750000001,"low":715605.2760851064,"close":716273.5996949829},{"time":1788789480,"open":716273.5996949829,"high":717334.0750000001,"low":715562.6192830362,"close":716241.2379869021},{"time":1788789540,"open":716241.2379869021,"high":717207.725,"low":715444.3782863946,"close":716128.9100603758},{"time":1788789600,"open":716178.4979776482,"high":717401.7976180579,"low":715275.689775219,"close":716095.3786740529},{"time":1788789660,"open":716095.3786740529,"high":717428.87449285,"low":715565.651042247,"close":716249.4014908039},{"time":1788789720,"open":716249.4014908039,"high":717501.0794922957,"low":715633.2954691146,"close":716376.8875433524},{"time":1788789780,"open":716376.8875433524,"high":717501.0794922957,"low":715830.0451356805,"close":716451.1238054762},{"time":1788789840,"open":716451.1238054762,"high":717374.7207432657,"low":715286.8068472744,"close":716120.7512215221},{"time":1788789900,"open":716120.7678482874,"high":717031.7636438151,"low":714841.1382407477,"close":715695.1786535978},{"time":1788789960,"open":715695.1786535978,"high":716661.7130130639,"low":713906.1827172645,"close":714873.7368305811},{"time":1788790020,"open":714873.7368305811,"high":717123.9468379811,"low":713540.8775496858,"close":714523.2898695994},{"time":1788790080,"open":714523.2898695994,"high":715750.1248738964,"low":713469.2768323196,"close":714239.6862694965},{"time":1788790140,"open":714239.6862694965,"high":715434.2279939868,"low":713388.2310452503,"close":714163.345062842},{"time":1788790200,"open":714163.3069516291,"high":716052.9129732626,"low":713602.7527604494,"close":714445.1851799007},{"time":1788790260,"open":714445.1851799007,"high":716011.8297931053,"low":713968.9878462037,"close":714788.0051079016},{"time":1788790320,"open":714788.0051079016,"high":715723.0098040294,"low":713812.1794276836,"close":714596.1196012319},{"time":1788790380,"open":714596.1196012319,"high":715452.2410642707,"low":713418.7541864121,"close":714157.2093705131},{"time":1788790440,"open":714157.2093705131,"high":715560.5485601742,"low":713470.387888771,"close":714354.4791397783},{"time":1788790500,"open":714354.5097283085,"high":715687.5230971858,"low":713702.042351843,"close":714380.1433250696},{"time":1788790560,"open":714380.1433250696,"high":715849.3992017913,"low":713761.0990632776,"close":714574.422912172},{"time":1788790620,"open":714574.422912172,"high":715921.6042021521,"low":713665.0358808566,"close":714676.4668768434},{"time":1788790680,"open":714676.4668768434,"high":715479.3485749423,"low":713255.6660116882,"close":713756.5087409569},{"time":1788790740,"open":713756.5087409569,"high":715253.7079488148,"low":713517.8848652549,"close":714140.5058030966},{"time":1788790800,"open":714140.523465486,"high":715145.4181355167,"low":713124.3094558333,"close":713701.5061042915},{"time":1788790860,"open":713701.5061042915,"high":714973.9312554186,"low":712814.048811361,"close":713688.9429870533},{"time":1788790920,"open":713688.9429870533,"high":715091.2643839067,"low":712968.7562354149,"close":713810.9554447182},{"time":1788790980,"open":713810.9554447182,"high":714919.7775038086,"low":712970.7830482121,"close":713776.1361186986},{"time":1788791040,"open":713776.1361186986,"high":714928.803129077,"low":712942.3162585824,"close":713655.0511284765},{"time":1788791100,"open":713655.0352860758,"high":715000.9922589439,"low":712999.9016737734,"close":713790.2909876939},{"time":1788791160,"open":713790.2909876939,"high":715109.2997597595,"low":713315.8588220826,"close":713989.7227411161},{"time":1788791220,"open":713989.7227411161,"high":714973.91538374,"low":712874.3379113174,"close":713667.3580112521},{"time":1788791280,"open":713667.3580112521,"high":714946.8385085361,"low":713062.6600696355,"close":713758.8192358117},{"time":1788791340,"open":713758.8192358117,"high":714712.172256769,"low":712763.0232890866,"close":713526.1663028382},{"time":1788791400,"open":713427.3374813705,"high":714540.9841648223,"low":712417.3359448699,"close":713238.2529137583},{"time":1788791460,"open":713238.2529137583,"high":714838.7885381718,"low":712408.1977630032,"close":713283.8856208052},{"time":1788791520,"open":713283.8856208052,"high":714974.1541624216,"low":712599.6959345157,"close":713411.9077263073},{"time":1788791580,"open":713411.9077263073,"high":714342.4479159226,"low":712413.3120921144,"close":713319.0773412966},{"time":1788791640,"open":713319.0773412966,"high":714793.6666634219,"low":712356.5195451633,"close":713192.1956118075},{"time":1788791700,"open":713192.1940709037,"high":714802.6894939885,"low":712731.9626515011,"close":713460.0571280059},{"time":1788791760,"open":713460.0571280059,"high":714640.2507452398,"low":712634.2161423027,"close":713331.1063375662},{"time":1788791820,"open":713331.1063375662,"high":714956.1038678067,"low":712868.9574471759,"close":713317.9222207473},{"time":1788791880,"open":713317.9222207473,"high":714540.9826210043,"low":712732.7891881098,"close":713326.0199266187},{"time":1788791940,"open":713326.0199266187,"high":714405.6169970471,"low":712655.6172484723,"close":713167.7282139387},{"time":1788792000,"open":713167.7146259003,"high":714387.554635906,"low":712419.7450456171,"close":713049.6911688189},{"time":1788792060,"open":713049.6911688189,"high":714044.6283950814,"low":712331.752229769,"close":713109.9241837704},{"time":1788792120,"open":713109.9241837704,"high":714396.5790106646,"low":711952.8673849438,"close":712848.6835993137},{"time":1788792180,"open":712848.6835993137,"high":714613.1640048696,"low":712460.0929172477,"close":713134.9085783985},{"time":1788792240,"open":713134.9085783985,"high":714685.359002938,"low":712541.9806632213,"close":713262.6228547839},{"time":1788792300,"open":713262.6430259217,"high":714423.672338912,"low":712407.06811891,"close":713073.2151904715},{"time":1788792360,"open":713073.2151904715,"high":714721.4767143659,"low":712576.6977566548,"close":713270.1191306843},{"time":1788792420,"open":713270.1191306843,"high":714468.7942139808,"low":712441.2861716398,"close":713113.9830298196},{"time":1788792480,"open":713113.9830298196,"high":714568.0623391321,"low":712630.3570790436,"close":713215.9150012557},{"time":1788792540,"open":713215.9150012557,"high":714730.5010893797,"low":712790.0354569253,"close":713540.7204025487},{"time":1788792600,"open":713145.375962536,"high":714334.4974393655,"low":712636.3203359926,"close":713220.0648114934},{"time":1788792660,"open":713220.0648114934,"high":714523.9043136865,"low":712676.3706422894,"close":713241.9940493909},{"time":1788792720,"open":713241.9940493909,"high":715308.5899358738,"low":712729.5079591847,"close":713856.0019045898},{"time":1788792780,"open":713856.0019045898,"high":715579.1711849038,"low":713611.1628558125,"close":714250.1952472879},{"time":1788792840,"open":714250.1952472879,"high":716048.1786832226,"low":714058.7327647978,"close":714755.1375539637},{"time":1788792900,"open":714755.1553306751,"high":715768.5958611417,"low":713833.988782377,"close":714532.6413764312},{"time":1788792960,"open":714532.6413764312,"high":715651.3439836458,"low":713978.3974741775,"close":714336.6672572884},{"time":1788793020,"open":714336.6672572884,"high":715579.1889821099,"low":713857.286196203,"close":714355.0559225654},{"time":1788793080,"open":714355.0559225654,"high":715389.7821030781,"low":713713.8649284795,"close":714249.7063376636},{"time":1788793140,"open":714249.7063376636,"high":715245.4721000063,"low":713647.9148841839,"close":714160.8141783214},{"time":1788793200,"open":713665.8984440553,"high":714857.9621911551,"low":712969.9777213978,"close":713517.7849869432},{"time":1788793260,"open":713517.7849869432,"high":714722.7653201142,"low":712764.2930513058,"close":713319.0244907966},{"time":1788793320,"open":713319.0244907966,"high":714785.8571932666,"low":712762.488096119,"close":713364.8063496148},{"time":1788793380,"open":713364.8063496148,"high":714389.27970488,"low":712559.9088718817,"close":713183.0333461367},{"time":1788793440,"open":713183.0333461367,"high":714227.0434596309,"low":712475.1524309048,"close":713051.9429762962},{"time":1788793500,"open":713051.9590335157,"high":714100.8757941661,"low":712263.5861698404,"close":712866.2732634579},{"time":1788793560,"open":712866.2732634579,"high":713695.2851719098,"low":711746.3346331508,"close":712461.9495522394},{"time":1788793620,"open":712461.9495522394,"high":713857.5214208124,"low":711874.6052429489,"close":712638.5631641536},{"time":1788793680,"open":712638.5631641536,"high":713614.1670474586,"low":712004.1434346725,"close":712499.6861306492},{"time":1788793740,"open":712499.6861306492,"high":713965.6789200807,"low":712192.8134936186,"close":712732.7632941664},{"time":1788793800,"open":712040.8157377471,"high":713380.5868991086,"low":711514.9585806915,"close":712083.4711813083},{"time":1788793860,"open":712083.4711813083,"high":713209.503780548,"low":711416.1550727155,"close":711982.1523104303},{"time":1788793920,"open":711982.1523104303,"high":712921.3637913932,"low":711297.7191725926,"close":711810.8127863437},{"time":1788793980,"open":711810.8127863437,"high":713002.403163343,"low":711392.6811307714,"close":711928.5605901139},{"time":1788794040,"open":711928.5605901139,"high":712975.3900393597,"low":711173.6180354084,"close":711765.3576246791},{"time":1788794100,"open":711765.3886503543,"high":712984.4254928336,"low":710902.3923196181,"close":711612.755261875},{"time":1788794160,"open":711612.755261875,"high":712669.2723659582,"low":710923.3177102165,"close":711485.0814898423},{"time":1788794220,"open":711485.0814898423,"high":712687.2811160653,"low":710716.2460789753,"close":711357.9893117069},{"time":1788794280,"open":711357.9893117069,"high":713128.0767943637,"low":708211.8457429542,"close":710750.4538613794},{"time":1788794340,"open":710750.4538613794,"high":713893.8673732455,"low":710750.4538613794,"close":712051.9328189243},{"time":1788794400,"open":725149.2898106468,"high":727226.8445810464,"low":724454.0263312514,"close":725373.4881604661},{"time":1788794460,"open":725373.4881604661,"high":726768.3445844629,"low":724431.8841973623,"close":725274.9502933809},{"time":1788794520,"open":725274.9502933809,"high":726392.3745872645,"low":724482.0303175687,"close":725116.633754775},{"time":1788794580,"open":725116.633754775,"high":726346.5245876062,"low":724596.1162148727,"close":725107.0345957513},{"time":1788794640,"open":725107.0345957513,"high":726575.7745858979,"low":724678.6462275689,"close":725292.0647155236},{"time":1788794700,"open":725292.0992186768,"high":726630.8291523263,"low":724593.8778741076,"close":725223.5549096593},{"time":1788794760,"open":725223.5549096593,"high":726594.1491508548,"low":724517.4456980994,"close":725199.6986009195},{"time":1788794820,"open":725199.6986009195,"high":726163.1591335635,"low":724484.894543687,"close":725118.8025073546},{"time":1788794880,"open":725118.8025073546,"high":726300.709139082,"low":724321.3189665348,"close":724996.386879284},{"time":1788794940,"open":724996.386879284,"high":725961.4191254698,"low":724134.6773363187,"close":724659.3641907243},{"time":1788795000,"open":711570.8292004389,"high":712813.3493899415,"low":710528.6636620559,"close":711284.4935593504},{"time":1788795060,"open":711284.4935593504,"high":712426.1612588225,"low":709905.6267818706,"close":710730.0302079192},{"time":1788795120,"open":710730.0302079192,"high":712083.9950034152,"low":709934.6648701407,"close":710447.7648152135},{"time":1788795180,"open":710447.7648152135,"high":711732.8243728654,"low":709487.310574299,"close":710457.5882430188},{"time":1788795240,"open":710457.5882430188,"high":711552.7368700195,"low":709000.9570789909,"close":709922.6791806271},{"time":1788795300,"open":709922.6480692273,"high":711876.8631781017,"low":709327.0763471378,"close":710131.5989141595},{"time":1788795360,"open":710131.5989141595,"high":711804.8281801201,"low":709234.6379994225,"close":710029.3165964757},{"time":1788795420,"open":710029.3165964757,"high":711228.5481962676,"low":708795.9422235953,"close":709819.1396321809},{"time":1788795480,"open":709819.1396321809,"high":711066.4694508091,"low":708601.7617447614,"close":709586.3668919165},{"time":1788795540,"open":709586.3668919165,"high":711147.5088235383,"low":708745.9720818655,"close":709388.554816587},{"time":1788795600,"open":695601.5919376996,"high":697132.1144376931,"low":694566.0252038138,"close":695475.6410025968},{"time":1788795660,"open":695475.6410025968,"high":697403.7752033185,"low":694293.9516269302,"close":695170.2164758355},{"time":1788795720,"open":695170.2164758355,"high":697404.3952035056,"low":694206.3045754927,"close":695049.8568691844},{"time":1788795780,"open":695049.8568691844,"high":697273.384434033,"low":694790.2243874214,"close":695430.5117432709},{"time":1788795840,"open":695430.5117432709,"high":697185.0906863206,"low":694870.4392486792,"close":695381.1207461379},{"time":1788795900,"open":695381.1499168117,"high":696787.7980512965,"low":694534.9093977864,"close":695083.4441394507},{"time":1788795960,"open":695083.4441394507,"high":696770.1393010132,"low":694416.5661803732,"close":695088.6726205522},{"time":1788796020,"open":695088.6726205522,"high":697079.16743097,"low":694696.5764757484,"close":695347.3602446722},{"time":1788796080,"open":695347.3602446722,"high":697335.2193100769,"low":695104.8180152578,"close":695854.548199695},{"time":1788796140,"open":695854.548199695,"high":697388.1955609267,"low":695522.323263018,"close":696014.3839718386},{"time":1788796200,"open":694043.6335226507,"high":695580.8383164024,"low":693526.5206916226,"close":694099.1614032864},{"time":1788796260,"open":694099.1614032864,"high":695483.9901919849,"low":693391.0929197796,"close":694026.4462662917},{"time":1788796320,"open":694026.4462662917,"high":695483.9901919849,"low":693493.9610751051,"close":693999.8209561397},{"time":1788796380,"open":693999.8209561397,"high":695158.2283189442,"low":693505.2320758592,"close":694029.6406590036},{"time":1788796440,"open":694029.6406590036,"high":695061.3801945267,"low":693494.1515556903,"close":693921.5210515737},{"time":1788796500,"open":693921.5423948704,"high":695448.7940824678,"low":693123.6171307537,"close":693941.8093338652},{"time":1788796560,"open":693941.8093338652,"high":694867.7053180899,"low":692844.9492531668,"close":693443.6087981868},{"time":1788796620,"open":693443.6087981868,"high":694964.5534454862,"low":692776.8923513227,"close":693380.4115272397},{"time":1788796680,"open":693380.4115272397,"high":695457.5984576857,"low":693203.7136270324,"close":694069.8493888633},{"time":1788796740,"open":694069.8493888633,"high":695351.9459550715,"low":693321.8529694732,"close":693808.8235547462},{"time":1788796800,"open":693808.8185005657,"high":695792.1596473353,"low":693401.2480078557,"close":694183.0503981808},{"time":1788796860,"open":694183.0503981808,"high":695712.9202709519,"low":693856.1938179557,"close":694335.3617846962},{"time":1788796920,"open":694335.3617846962,"high":695959.4427752558,"low":693899.9660980655,"close":694450.4449210251},{"time":1788796980,"open":694450.4449210251,"high":696082.7040274077,"low":694209.8747708162,"close":694653.0679322955},{"time":1788797040,"open":694653.0679322955,"high":695994.6602758706,"low":693802.8318701992,"close":694487.229910042},{"time":1788797100,"open":694487.1959247711,"high":695818.5387223752,"low":693638.5483297185,"close":694031.4485744283},{"time":1788797160,"open":694031.4485744283,"high":695633.6468531952,"low":693919.0440563216,"close":694277.5759865076},{"time":1788797220,"open":694277.5759865076,"high":695501.5812323523,"low":693609.9638211272,"close":693895.4709505286},{"time":1788797280,"open":693895.4709505286,"high":695712.886225701,"low":693895.4709505286,"close":694178.4610833025},{"time":1788797340,"open":694178.4610833025,"high":695924.1912190495,"low":694045.154733444,"close":694471.3649926936},{"time":1788797400,"open":694471.4088253132,"high":695818.5826400238,"low":694171.0727266016,"close":694427.5124586377},{"time":1788797460,"open":694427.5124586377,"high":695633.690759174,"low":694249.1907574219,"close":694398.6880410998},{"time":1788797520,"open":694398.6880410998,"high":695748.1476377953,"low":694250.8768556318,"close":694508.8398334055},{"time":1788797580,"open":694508.8398334055,"high":695765.7563883524,"low":694388.1032982098,"close":694622.8129311322},{"time":1788797640,"open":694622.8129311322,"high":695765.7563883524,"low":694420.3313366941,"close":694752.5695454928},{"time":1788797700,"open":694752.5177005678,"high":695589.616975389,"low":694166.5556303716,"close":694451.668969669},{"time":1788797760,"open":694451.668969669,"high":695422.3338575795,"low":693737.2645987615,"close":694089.5090097756},{"time":1788797820,"open":694089.5090097756,"high":695563.2038515243,"low":693911.414442488,"close":694134.1114626636},{"time":1788797880,"open":694134.1114626636,"high":695633.6388484967,"low":694006.5493603102,"close":694502.0235286679},{"time":1788797940,"open":694502.0235286679,"high":695642.4432231182,"low":694210.2313416896,"close":694445.2547835873},{"time":1788798000,"open":694445.2940380138,"high":695598.4606696212,"low":694173.0323378185,"close":694371.7674844522},{"time":1788798060,"open":694371.7674844522,"high":695492.8081681905,"low":694023.9494038853,"close":694259.6377982284},{"time":1788798120,"open":694259.6377982284,"high":695369.5469165214,"low":693783.3990822838,"close":694049.5017992873},{"time":1788798180,"open":694049.5017992873,"high":695607.2650447405,"low":693843.1324021011,"close":694198.3469197107},{"time":1788798240,"open":694198.3469197107,"high":695246.2856648522,"low":693723.9718849008,"close":693984.3354378873},{"time":1788798300,"open":693984.3315379667,"high":695149.4336320726,"low":693638.2051459794,"close":693859.4524513932},{"time":1788798360,"open":693859.4524513932,"high":695448.7823844441,"low":693592.0277259847,"close":693923.2664116586},{"time":1788798420,"open":693923.2664116586,"high":695123.0205068634,"low":693521.3245085604,"close":693732.6598457237},{"time":1788798480,"open":693732.6598457237,"high":695404.7605090954,"low":693590.1061111555,"close":693945.1589862594},{"time":1788798540,"open":693945.1589862594,"high":695263.8905079794,"low":693628.3570618326,"close":693879.674419397},{"time":1788798600,"open":692845.2739998358,"high":694324.1303192129,"low":692713.2942702856,"close":692968.0127705521},{"time":1788798660,"open":692968.0127705521,"high":694306.5478192999,"low":692790.664773481,"close":693020.0088601962},{"time":1788798720,"open":693020.0088601962,"high":695185.6728149559,"low":693020.0088601962,"close":693697.7407797885},{"time":1788798780,"open":693697.7407797885,"high":694869.1878165198,"low":693347.8417674825,"close":693606.7600937751},{"time":1788798840,"open":693606.7600937751,"high":695203.255314869,"low":693337.1720678166,"close":693748.3564411827},{"time":1788798900,"open":693748.3782345189,"high":695592.8949021476,"low":693511.9672961901,"close":693899.8688535296},{"time":1788798960,"open":693899.8688535296,"high":695247.2334050729,"low":693797.4893307366,"close":694071.7091112571},{"time":1788799020,"open":694071.7091112571,"high":695880.2034218294,"low":693972.9931790648,"close":694402.7234597219},{"time":1788799080,"open":694402.7234597219,"high":695739.5434181057,"low":694195.7917591248,"close":694451.2146728832},{"time":1788799140,"open":694451.2146728832,"high":695871.4121715967,"low":694341.2677742689,"close":694575.1846273363},{"time":1788799200,"open":695612.1411594182,"high":696566.9332635043,"low":695297.4042809844,"close":695510.4394273134},{"time":1788799260,"open":695510.4394273134,"high":696866.2820138324,"low":695303.576155104,"close":695577.2255684625},{"time":1788799320,"open":695577.2255684625,"high":696822.2601387842,"low":694729.6294386085,"close":695624.5811930347},{"time":1788799380,"open":695624.5811930347,"high":696760.6295137166,"low":695329.1818943272,"close":695614.5823772537},{"time":1788799440,"open":695614.5823772537,"high":696514.1070134464,"low":695220.793207704,"close":695500.1736279362},{"time":1788799500,"open":695500.202388475,"high":696813.4845786205,"low":695229.1691354727,"close":695516.671853664},{"time":1788799560,"open":695516.671853664,"high":696566.9620681561,"low":695174.6883906617,"close":695425.2758439468},{"time":1788799620,"open":695425.2758439468,"high":696364.4614345602,"low":695091.0626597035,"close":695274.1917052467},{"time":1788799680,"open":695274.1917052467,"high":696390.8745606814,"low":695007.8966730746,"close":695235.3408819932},{"time":1788799740,"open":695235.3408819932,"high":696197.1783024593,"low":695153.0084369516,"close":695280.6547718274},{"time":1788799800,"open":695280.6188597005,"high":696549.3173397519,"low":695046.5734848247,"close":695240.545586637},{"time":1788799860,"open":695240.545586637,"high":696540.512964833,"low":695022.2862541301,"close":695235.1265908354},{"time":1788799920,"open":695235.1265908354,"high":696584.5348394278,"low":695235.1265908354,"close":695488.4910226996},{"time":1788799980,"open":695488.4910226996,"high":696646.1654638606,"low":695290.8721158038,"close":695517.5046501111},{"time":1788800040,"open":695517.5046501111,"high":696734.2092130504,"low":695264.0037988459,"close":695427.726890403},{"time":1788800100,"open":695427.7525405448,"high":696610.9736579685,"low":695220.0180960601,"close":695449.6056743815},{"time":1788800160,"open":695449.6056743815,"high":696496.5167798002,"low":695191.594799206,"close":695380.8777007691},{"time":1788800220,"open":695380.8777007691,"high":696646.1911589433,"low":695163.1275455304,"close":695476.0168981088},{"time":1788800280,"open":695476.0168981088,"high":696751.8436618679,"low":695050.523326647,"close":695389.1641848983},{"time":1788800340,"open":695389.1641848983,"high":696716.6261608931,"low":695119.871159649,"close":695485.3308323348},{"time":1788800400,"open":694497.8895221215,"high":695762.6041726962,"low":694429.920789228,"close":694589.0777185322},{"time":1788800460,"open":694589.0777185322,"high":695665.8935487668,"low":694296.9887542594,"close":694579.8366237668},{"time":1788800520,"open":694579.8366237668,"high":695639.5179240588,"low":694328.8611725942,"close":694546.6301760492},{"time":1788800580,"open":694546.6301760492,"high":695885.6904213337,"low":694394.4402525101,"close":694579.2462794458},{"time":1788800640,"open":694579.2462794458,"high":695630.7260491562,"low":694424.8797868983,"close":694601.7461044921},{"time":1788800700,"open":694601.7340484029,"high":696167.0183349615,"low":694448.4791311838,"close":694792.184061855},{"time":1788800760,"open":694792.184061855,"high":696184.6020844617,"low":694476.2297386844,"close":694904.7879612995},{"time":1788800820,"open":694904.7879612995,"high":696246.1452077122,"low":694713.8598224234,"close":695061.9541042064},{"time":1788800880,"open":695061.9541042064,"high":696439.5664522138,"low":694864.2208114179,"close":695047.8618612882},{"time":1788800940,"open":695047.8618612882,"high":696342.855829963,"low":694906.687043735,"close":695189.0123242924},{"time":1788801000,"open":696177.453177958,"high":697509.0247594651,"low":695939.4974678132,"close":696210.3944698719},{"time":1788801060,"open":696210.3944698719,"high":698101.0702560467,"low":696146.6921652779,"close":696318.2996930105},{"time":1788801120,"open":696318.2996930105,"high":697500.2203841604,"low":696142.8498434442,"close":696371.7426236582},{"time":1788801180,"open":696371.7426236582,"high":697676.3078902533,"low":696142.8498434442,"close":696451.8769580887},{"time":1788801240,"open":696451.8769580887,"high":698063.7004036574,"low":696451.8769580887,"close":696704.262699772},{"time":1788801300,"open":696704.2598666779,"high":697720.3269295506,"low":696247.5139017922,"close":696548.4085060434},{"time":1788801360,"open":696548.4085060434,"high":697781.9575564325,"low":696340.5481252909,"close":696576.6121247521},{"time":1788801420,"open":696576.6121247521,"high":697737.9356800882,"low":696433.0700631769,"close":696652.5821900023},{"time":1788801480,"open":696652.5821900023,"high":697781.9575564325,"low":696507.7345090982,"close":696670.5562292229},{"time":1788801540,"open":696670.5562292229,"high":697693.9138037441,"low":696415.7369238337,"close":696591.6454164551},{"time":1788801600,"open":696591.6029087828,"high":697825.9368497824,"low":696532.8036100037,"close":696733.9587610128},{"time":1788801660,"open":696733.9587610128,"high":697966.8068454874,"low":696155.6025009033,"close":696572.8819918297},{"time":1788801720,"open":696572.8819918297,"high":697746.6974771982,"low":696209.244810681,"close":696493.8061907325},{"time":1788801780,"open":696493.8061907325,"high":697667.458104614,"low":696262.1199902126,"close":696547.983995614},{"time":1788801840,"open":696547.983995614,"high":697456.1531110562,"low":696099.6215897138,"close":696331.1183686628},{"time":1788801900,"open":696331.1556371143,"high":697614.6691933712,"low":696034.1639198543,"close":696301.4373431356},{"time":1788801960,"open":696301.4373431356,"high":697438.5816893154,"low":696100.6078365104,"close":696284.3043496683},{"time":1788802020,"open":696284.3043496683,"high":697464.9948149237,"low":696095.5769620922,"close":696358.1422262839},{"time":1788802080,"open":696358.1422262839,"high":697781.9523222243,"low":696148.836442074,"close":696546.2395333466},{"time":1788802140,"open":696546.2395333466,"high":697808.3654478327,"low":696267.8216710996,"close":696560.8341984936},{"time":1788802200,"open":696560.8221844056,"high":697509.0046604957,"low":696293.1300287069,"close":696484.5538926577},{"time":1788802260,"open":696484.5538926577,"high":697403.3521598844,"low":696293.8265232946,"close":696479.9694134298},{"time":1788802320,"open":696479.9694134298,"high":697464.982785241,"low":696189.7294322508,"close":696421.9292744645},{"time":1788802380,"open":696421.9292744645,"high":697517.8090355466,"low":696140.6114038436,"close":696411.7951611863},{"time":1788802440,"open":696411.7951611863,"high":697280.0909091713,"low":695960.9836991819,"close":696209.6554939981},{"time":1788802500,"open":696209.6689147257,"high":697200.8649735475,"low":696030.8441867396,"close":696176.7885808444},{"time":1788802560,"open":696176.7885808444,"high":697561.8443575945,"low":695846.066127828,"close":696192.4093552352},{"time":1788802620,"open":696192.4093552352,"high":697509.0181062706,"low":696192.4093552352,"close":696428.3038297857},{"time":1788802680,"open":696428.3038297857,"high":697808.366863773,"low":696262.6443609922,"close":696522.8093479085},{"time":1788802740,"open":696522.8093479085,"high":697825.9756142143,"low":696310.3814009055,"close":696632.1713422994},{"time":1788802800,"open":696632.1233456484,"high":697905.1669068389,"low":696315.2852901404,"close":696596.5916327216},{"time":1788802860,"open":696596.5916327216,"high":697957.9931545233,"low":696492.0001615846,"close":696691.6264537235},{"time":1788802920,"open":696691.6264537235,"high":698054.8412752779,"low":696486.2787350295,"close":696834.5340409597},{"time":1788802980,"open":696834.5340409597,"high":697975.6019037514,"low":696515.5871836911,"close":696816.8543778526},{"time":1788803040,"open":696816.8543778526,"high":697817.1231606983,"low":696570.9764123516,"close":696671.5312800115},{"time":1788803100,"open":696671.5593886311,"high":697975.6300649864,"low":696546.6164134783,"close":696778.049344693},{"time":1788803160,"open":696778.049344693,"high":697922.8038151707,"low":696614.6667842087,"close":696852.850736833},{"time":1788803220,"open":696852.850736833,"high":698072.4781896485,"low":696627.0576274007,"close":696857.7534428841},{"time":1788803280,"open":696857.7534428841,"high":697799.5425656007,"low":696526.3274873958,"close":696758.9387477442},{"time":1788803340,"open":696758.9387477442,"high":698046.0650647407,"low":696522.6494109476,"close":696746.6722427808},{"time":1788803400,"open":696746.6463582331,"high":698266.1484979746,"low":696746.6463582331,"close":697056.3656121134},{"time":1788803460,"open":697056.3656121134,"high":698486.2578640295,"low":696801.8724945743,"close":697184.0395718676},{"time":1788803520,"open":697184.0395718676,"high":698433.4316161763,"low":696895.3073661845,"close":697230.2545502998},{"time":1788803580,"open":697230.2545502998,"high":698257.3441233324,"low":696895.5452613485,"close":697070.1276161924},{"time":1788803640,"open":697070.1276161924,"high":698318.9747458277,"low":696758.3889153207,"close":697145.8789228676},{"time":1788803700,"open":697145.9070481625,"high":698054.8716685276,"low":696688.1989245007,"close":696881.3228955319},{"time":1788803760,"open":696881.3228955319,"high":698090.0891685172,"low":696825.5393240224,"close":696991.6753464359},{"time":1788803820,"open":696991.6753464359,"high":698002.0454185433,"low":696768.613830679,"close":696896.4967226046},{"time":1788803880,"open":696896.4967226046,"high":698248.5679184704,"low":696684.1413486117,"close":696863.3851268097},{"time":1788803940,"open":696863.3851268097,"high":698142.9154185016,"low":696863.3851268097,"close":697003.1010829904},{"time":1788804000,"open":697003.0798125055,"high":698495.0691023814,"low":696857.5765574677,"close":697247.7295556433},{"time":1788804060,"open":697247.7295556433,"high":698283.7641088923,"low":696989.9243836025,"close":697185.6447887768},{"time":1788804120,"open":697185.6447887768,"high":698098.8722395893,"low":696724.0624781753,"close":697044.8319689942},{"time":1788804180,"open":697044.8319689942,"high":697966.8066186586,"low":696684.7729027582,"close":696887.8346205442},{"time":1788804240,"open":696887.8346205442,"high":697993.2197428447,"low":687584.9010748278,"close":696620.1714034416},{"time":1788804300,"open":696620.2161149558,"high":697984.4601671922,"low":696620.2161149558,"close":696876.7424887413},{"time":1788804360,"open":696876.7424887413,"high":698213.3739248312,"low":696604.3739759653,"close":696949.6177025237},{"time":1788804420,"open":696949.6177025237,"high":698477.5051836454,"low":696731.3695315537,"close":697031.3281770828},{"time":1788804480,"open":697031.3281770828,"high":698107.7214213056,"low":696484.6477625374,"close":696845.7196431962},{"time":1788804540,"open":696845.7196431962,"high":698134.1345471869,"low":696529.2478894162,"close":696787.9937452384},{"time":1788804600,"open":696787.9870707239,"high":698134.1278597778,"low":696603.9234258861,"close":696912.6511529406},{"time":1788804660,"open":696912.6511529406,"high":698186.9541110346,"low":696685.332824842,"close":696992.0169358755},{"time":1788804720,"open":696992.0169358755,"high":698274.9978631292,"low":696917.018895243,"close":697185.5114018321},{"time":1788804780,"open":697185.5114018321,"high":698274.9978631292,"low":696589.8735757516,"close":697008.0097593612},{"time":1788804840,"open":697008.0097593612,"high":697993.2578564262,"low":696689.4748979968,"close":696940.5945878287},{"time":1788804900,"open":696940.6002500511,"high":698107.7204058538,"low":696789.8606822246,"close":696869.6571920682},{"time":1788804960,"open":696869.6571920682,"high":698081.3072800109,"low":696806.5386868506,"close":697009.0380751296},{"time":1788805020,"open":697009.0380751296,"high":698063.6985294488,"low":696671.7294516806,"close":697000.4686327497},{"time":1788805080,"open":697000.4686327497,"high":698019.6766530438,"low":696694.7473999129,"close":696957.5048705181},{"time":1788805140,"open":696957.5048705181,"high":698275.0035361928,"low":696702.473714712,"close":697091.6832853465},{"time":1788805200,"open":697091.6732911011,"high":698116.5147721962,"low":696866.9701899143,"close":697152.8815603781},{"time":1788805260,"open":697152.8815603781,"high":698116.5147721962,"low":696881.6741214728,"close":697060.9764292532},{"time":1788805320,"open":697060.9764292532,"high":698116.5147721962,"low":696614.8401943642,"close":696988.0004273242},{"time":1788805380,"open":696988.0004273242,"high":697799.5572666244,"low":696316.0697995845,"close":696773.6743947978},{"time":1788805440,"open":696773.6743947978,"high":697658.687264148,"low":696378.4200432351,"close":696694.2183702423},{"time":1788805500,"open":696694.2235516392,"high":698037.2805871888,"low":696470.7071317795,"close":696797.4317410802},{"time":1788805560,"open":696797.4317410802,"high":697896.4105836648,"low":696518.2406777914,"close":696751.2369099087},{"time":1788805620,"open":696751.2369099087,"high":697790.7580810217,"low":696309.4891879825,"close":696641.919681774},{"time":1788805680,"open":696641.919681774,"high":697641.0837022774,"low":696351.5456041357,"close":696617.282032287},{"time":1788805740,"open":696617.282032287,"high":697649.8880774977,"low":696400.576943517,"close":696629.552226928},{"time":1788805800,"open":696926.2619292153,"high":697964.6486134426,"low":696584.9830778644,"close":696952.070770624},{"time":1788805860,"open":696952.070770624,"high":697876.5673614879,"low":696615.8211394432,"close":696832.2400807572},{"time":1788805920,"open":696832.2400807572,"high":697876.5673614879,"low":696439.2921162109,"close":696725.9818606658},{"time":1788805980,"open":696725.9818606658,"high":697647.5561064059,"low":696355.4637528118,"close":696648.3583589414},{"time":1788806040,"open":696648.3583589414,"high":697806.1023599242,"low":696265.6105821206,"close":696388.4310326123},{"time":1788806100,"open":696388.4393795307,"high":698070.3544828659,"low":696388.4393795307,"close":696740.3602839488},{"time":1788806160,"open":696740.3602839488,"high":698096.778858769,"low":696581.7465919653,"close":696859.0069714513},{"time":1788806220,"open":696859.0069714513,"high":697858.959475641,"low":696455.0223973054,"close":696723.8044664146},{"time":1788806280,"open":696723.8044664146,"high":697673.9888443194,"low":696404.3201365267,"close":696638.1895218777},{"time":1788806340,"open":696638.1895218777,"high":697718.0294708245,"low":696355.7870446516,"close":696661.6387981038},{"time":1788806400,"open":709711.9669548133,"high":710743.2810139396,"low":709491.9330670065,"close":709743.7862009224},{"time":1788806460,"open":709743.7862009224,"high":710761.227263839,"low":709476.457326285,"close":709784.4105032734},{"time":1788806520,"open":709784.4105032734,"high":711263.7222610208,"low":709550.2648022074,"close":709911.6034582983},{"time":1788806580,"open":709911.6034582983,"high":711147.071636675,"low":709562.3526087325,"close":709953.5820035109},{"time":1788806640,"open":709953.5820035109,"high":711290.6416358699,"low":709670.5418397149,"close":710058.0637101891},{"time":1788806700,"open":710058.0569306987,"high":711156.037971651,"low":709841.3653188878,"close":710161.4592251432},{"time":1788806760,"open":710161.4592251432,"high":711120.1454721949,"low":709795.9644208916,"close":710114.5032747729},{"time":1788806820,"open":710114.5032747729,"high":711165.0110965149,"low":709734.3795939162,"close":710124.6930979337},{"time":1788806880,"open":710124.6930979337,"high":711389.339218115,"low":709750.3030991976,"close":710163.38220316},{"time":1788806940,"open":710163.38220316,"high":711829.0223364511,"low":709859.7547479811,"close":710462.2644304009},{"time":1788807000,"open":710462.2656274479,"high":711820.0504109218,"low":710304.3415732698,"close":710663.3779456036},{"time":1788807060,"open":710663.3779456036,"high":711784.1579114053,"low":710170.3091439183,"close":710465.5497615479},{"time":1788807120,"open":710465.5497615479,"high":712385.8858759705,"low":710411.6207855486,"close":710718.3377476393},{"time":1788807180,"open":710718.3377476393,"high":711855.9429104383,"low":710338.3601576596,"close":710734.2193768156},{"time":1788807240,"open":710734.2193768156,"high":711730.3191621306,"low":710521.0503445958,"close":710729.0171513439},{"time":1788807300,"open":710729.0451156206,"high":711730.3471658045,"low":710487.4318638475,"close":710808.2746968166},{"time":1788807360,"open":710808.2746968166,"high":711667.5352891793,"low":710011.3499220364,"close":710658.3999823681},{"time":1788807420,"open":710658.3999823681,"high":711461.1534088391,"low":709933.7167136825,"close":710256.8839842499},{"time":1788807480,"open":710256.8839842499,"high":711730.3471658045,"low":710117.7698614785,"close":710572.7599642081},{"time":1788807540,"open":710572.7599642081,"high":711568.8309116253,"low":710192.8036876788,"close":710452.54421232},{"time":1788807600,"open":710452.5234115708,"high":711559.8369532238,"low":710208.1581311517,"close":710551.6361098768},{"time":1788807660,"open":710551.6361098768,"high":711380.3744538346,"low":710107.5321160145,"close":710476.0591664041},{"time":1788807720,"open":710476.0591664041,"high":711497.0250784375,"low":710075.700659875,"close":710341.0462438165},{"time":1788807780,"open":710341.0462438165,"high":711290.64320414,"low":709345.1799795113,"close":710132.4171937122},{"time":1788807840,"open":710132.4171937122,"high":711568.8100781933,"low":709957.9213456223,"close":710286.7980835349},{"time":1788807900,"open":710286.8026818344,"high":711506.0028095994,"low":710075.5205328655,"close":710378.3602029749},{"time":1788807960,"open":710378.3602029749,"high":711470.1103094892,"low":710143.2286614169,"close":710407.3620749584},{"time":1788808020,"open":710407.3620749584,"high":711389.3521842413,"low":710067.2096494653,"close":710403.8102347086},{"time":1788808080,"open":710403.8102347086,"high":711380.3790592137,"low":710009.7486932462,"close":710275.3834739852},{"time":1788808140,"open":710275.3834739852,"high":711335.513434076,"low":709859.8063470372,"close":710185.8694628055},{"time":1788808200,"open":710185.8876364833,"high":711443.2091402594,"low":709916.2420897747,"close":710250.6032703414},{"time":1788808260,"open":710250.6032703414,"high":711200.9347583157,"low":709969.8756833632,"close":710212.9519183395},{"time":1788808320,"open":710212.9519183395,"high":711182.9885078013,"low":710031.8070785119,"close":710212.1842122271},{"time":1788808380,"open":710212.1842122271,"high":711236.8272593444,"low":709983.9783180017,"close":710215.4650460873},{"time":1788808440,"open":710215.4650460873,"high":711209.9078835729,"low":710046.9041211621,"close":710255.8380196557},{"time":1788808500,"open":710255.8007351058,"high":711218.8436737256,"low":710049.0763935262,"close":710290.9469499913},{"time":1788808560,"open":710290.9469499913,"high":711470.0911677374,"low":710117.2246088128,"close":710346.3552380418},{"time":1788808620,"open":710346.3552380418,"high":711416.2524190206,"low":710047.7767859241,"close":710318.4495223764},{"time":1788808680,"open":710318.4495223764,"high":711416.2524190206,"low":710158.0641279004,"close":710407.7952896875},{"time":1788808740,"open":710407.7952896875,"high":711425.2255438067,"low":710131.7463879114,"close":710362.463244277},{"time":1788808800,"open":710362.4849368117,"high":711443.1935189154,"low":710108.6776651142,"close":710351.3899565424},{"time":1788808860,"open":710351.3899565424,"high":711676.4947704793,"low":710153.7672248969,"close":710442.3289113697},{"time":1788808920,"open":710442.3289113697,"high":711882.8766468627,"low":710383.4451642546,"close":710717.3402256769},{"time":1788808980,"open":710717.3402256769,"high":711846.9841466221,"low":710543.0906081452,"close":710849.2847282261},{"time":1788809040,"open":710849.2847282261,"high":712116.1778984265,"low":710569.3678725143,"close":710858.6640188782},{"time":1788809100,"open":710858.6773700991,"high":711990.5675200643,"low":710522.1726923357,"close":710868.3910924481},{"time":1788809160,"open":710868.3910924481,"high":711784.1856398046,"low":710530.6140955102,"close":710736.5381855937},{"time":1788809220,"open":710736.5381855937,"high":711990.5675200643,"low":710559.3592575154,"close":710817.8880462772},{"time":1788809280,"open":710817.8880462772,"high":711918.7825182348,"low":710556.0001497328,"close":710835.0216001528},{"time":1788809340,"open":710835.0216001528,"high":711918.7825182348,"low":710510.673075251,"close":710816.6396661762},{"time":1788809400,"open":711212.7063526064,"high":712530.9383193197,"low":711063.5853465697,"close":711313.324999912},{"time":1788809460,"open":711313.324999912,"high":712638.6758199162,"low":711078.8006040495,"close":711358.7829463114},{"time":1788809520,"open":711358.7829463114,"high":713751.963326079,"low":711194.0871066045,"close":712042.5948656664},{"time":1788809580,"open":712042.5948656664,"high":713294.0789485442,"low":711746.3253345188,"close":712038.9450844574},{"time":1788809640,"open":712038.9450844574,"high":714089.334419119,"low":711796.1708691542,"close":712199.0395902118},{"time":1788809700,"open":712199.0387417002,"high":714039.2624769653,"low":712009.5242315556,"close":712559.6772761513},{"time":1788809760,"open":712559.6772761513,"high":713940.5031015362,"low":712301.085168929,"close":712694.9058714005},{"time":1788809820,"open":712694.9058714005,"high":713760.9406007562,"low":712230.6629377819,"close":712589.3290712249},{"time":1788809880,"open":712589.3290712249,"high":713536.4874747811,"low":712236.7461079183,"close":712504.1020945461},{"time":1788809940,"open":712504.1020945461,"high":713644.2249752491,"low":712213.850635406,"close":712459.4118017756},{"time":1788810000,"open":712459.4395454584,"high":713312.0621256905,"low":712152.3638216922,"close":712336.4526963646},{"time":1788810060,"open":712336.4526963646,"high":713401.8433795767,"low":711912.1818312221,"close":712261.5733036357},{"time":1788810120,"open":712261.5733036357,"high":713312.0621256905,"low":711984.9108535227,"close":712195.56188374},{"time":1788810180,"open":712195.56188374,"high":713222.2808718043,"low":712046.9111575689,"close":712260.4865606476},{"time":1788810240,"open":712260.4865606476,"high":713222.2808718043,"low":712064.5694642448,"close":712227.4297356696},{"time":1788810300,"open":712227.4169964866,"high":713365.9181184755,"low":712022.5939243033,"close":712254.4648733197},{"time":1788810360,"open":712254.4648733197,"high":713536.5024978081,"low":711934.9061187797,"close":712305.4360078779},{"time":1788810420,"open":712305.4360078779,"high":713222.268114827,"low":712022.1410082133,"close":712212.508098292},{"time":1788810480,"open":712212.508098292,"high":713222.268114827,"low":712021.6095742853,"close":712206.7205687353},{"time":1788810540,"open":712206.7205687353,"high":713545.4806230362,"low":711954.7937229802,"close":712275.5514861372},{"time":1788810600,"open":698044.8974561875,"high":699377.4419991026,"low":697953.0188158611,"close":698217.1037466162},{"time":1788810660,"open":698217.1037466162,"high":699324.6494991404,"low":697979.8559001172,"close":698229.5534921568},{"time":1788810720,"open":698229.5534921568,"high":699395.03949909,"low":698024.7714049099,"close":698260.3455799246},{"time":1788810780,"open":698260.3455799246,"high":699412.6369990774,"low":698037.778641087,"close":698269.3832281762},{"time":1788810840,"open":698269.3832281762,"high":699395.03949909,"low":697932.3492410803,"close":698195.5569799619},{"time":1788810900,"open":698195.5592793922,"high":699104.6830517224,"low":697834.1840442303,"close":698222.5405056234},{"time":1788810960,"open":698222.5405056234,"high":699139.8780518131,"low":697863.9162213191,"close":698045.701243276},{"time":1788811020,"open":698045.701243276,"high":699166.2743018811,"low":697912.4338617987,"close":698125.1343310408},{"time":1788811080,"open":698125.1343310408,"high":699016.6955514956,"low":697805.3151105816,"close":698010.8836318123},{"time":1788811140,"open":698010.8836318123,"high":699333.450552312,"low":697807.3356755225,"close":698092.182413726},{"time":1788811200,"open":698835.9789608748,"high":700219.4996311879,"low":698698.9291128473,"close":698960.1470280336},{"time":1788811260,"open":698960.1470280336,"high":699981.6802607708,"low":698637.6428286796,"close":698943.8354053361},{"time":1788811320,"open":698943.8354053361,"high":699840.7502634866,"low":698582.6920616085,"close":698824.3594462433},{"time":1788811380,"open":698824.3594462433,"high":699858.3665131473,"low":698455.0861608378,"close":698742.1995075527},{"time":1788811440,"open":698742.1995075527,"high":699717.436515863,"low":698381.4123558563,"close":698650.923486825},{"time":1788811500,"open":698650.94094979,"high":699426.7858788219,"low":697917.3004160172,"close":698317.9507785989},{"time":1788811560,"open":698317.9507785989,"high":699188.9665024605,"low":697805.0240009225,"close":698055.0756665611},{"time":1788811620,"open":698055.0756665611,"high":698801.409000242,"low":697589.5862150224,"close":697810.2281940953},{"time":1788811680,"open":697810.2281940953,"high":699188.9665024605,"low":697451.129336369,"close":697832.4706572082},{"time":1788811740,"open":697832.4706572082,"high":699048.0365016537,"low":697715.8956690279,"close":697991.1892353136},{"time":1788811800,"open":697991.174085773,"high":698924.7075811455,"low":697559.6184219184,"close":697776.1369385232},{"time":1788811860,"open":697776.1369385232,"high":698889.4750817084,"low":697731.7956009979,"close":697908.6309705623},{"time":1788811920,"open":697908.6309705623,"high":698766.161333679,"low":697399.3233984982,"close":697737.7770295232},{"time":1788811980,"open":697737.7770295232,"high":698863.0507071307,"low":697547.0141603864,"close":697735.0880701367},{"time":1788812040,"open":697735.0880701367,"high":698915.8994562862,"low":697461.3721939594,"close":697640.9721732823},{"time":1788812100,"open":697640.9880446654,"high":698801.4097308988,"low":697488.0220474274,"close":697750.085812467},{"time":1788812160,"open":697750.085812467,"high":698836.6422311373,"low":697483.1522508479,"close":697698.1134027296},{"time":1788812220,"open":697698.1134027296,"high":698836.6422311373,"low":697638.0822767812,"close":697784.3653326319},{"time":1788812280,"open":697784.3653326319,"high":698942.3397318529,"low":697672.9368197842,"close":697822.1983981204},{"time":1788812340,"open":697822.1983981204,"high":699012.8047323299,"low":697822.1983981204,"close":697985.0576300307},{"time":1788812400,"open":696647.8368938275,"high":697568.1200050924,"low":696246.5217954458,"close":696472.671797626},{"time":1788812460,"open":696472.671797626,"high":697497.7900035796,"low":696159.1291154244,"close":696363.8945382296},{"time":1788812520,"open":696363.8945382296,"high":697216.4699975282,"low":695895.9885387752,"close":696179.5767555243},{"time":1788812580,"open":696179.5767555243,"high":697049.4362439353,"low":695808.2553036934,"close":695969.3546879105},{"time":1788812640,"open":695969.3546879105,"high":697321.9649997974,"low":695827.862468818,"close":696113.380985653},{"time":1788812700,"open":696113.3852477384,"high":697234.0567668533,"low":695973.9484749818,"close":696205.05418548},{"time":1788812760,"open":696205.05418548,"high":697146.144264424,"low":695997.3819938912,"close":696019.3346940605},{"time":1788812820,"open":696019.3346940605,"high":697278.013018068,"low":696013.225660561,"close":696137.4661993491},{"time":1788812880,"open":696137.4661993491,"high":697234.0567668533,"low":696098.1561816841,"close":696224.6105118475},{"time":1788812940,"open":696224.6105118475,"high":697207.6830161245,"low":696107.8748589134,"close":696222.7493466276},{"time":1788813000,"open":696222.7056505706,"high":697409.8380011485,"low":696117.440391198,"close":696246.0246109125},{"time":1788813060,"open":696246.0246109125,"high":697330.716753928,"low":696139.4365141046,"close":696303.3571474616},{"time":1788813120,"open":696303.3571474616,"high":697576.8717452809,"low":696096.0009584253,"close":696298.5014531314},{"time":1788813180,"open":696298.5014531314,"high":697401.0467514574,"low":696285.9811499921,"close":696398.2629964593},{"time":1788813240,"open":696398.2629964593,"high":697401.0467514574,"low":696176.2804400913,"close":696448.4159321799},{"time":1788813300,"open":696448.4146901616,"high":697418.6280070911,"low":696184.7886546945,"close":696379.334299489},{"time":1788813360,"open":696379.334299489,"high":697418.6280070911,"low":696087.2426817832,"close":696355.8388907366},{"time":1788813420,"open":696355.8388907366,"high":697313.1330109852,"low":696078.3045587454,"close":696272.2708368826},{"time":1788813480,"open":696272.2708368826,"high":697234.0117639056,"low":696134.2686471392,"close":696246.0410985145},{"time":1788813540,"open":696246.0410985145,"high":696412.1178317431,"low":696014.9773770982,"close":696219.3932674491},{"time":1788813600,"open":690972.771783741,"high":691161.4265000625,"low":690859.4673829578,"close":691023.5759097608},{"time":1788813660,"open":691023.5759097608,"high":692197.86924144,"low":690808.9537175534,"close":691038.2194987215},{"time":1788813720,"open":691038.2194987215,"high":692093.169242311,"low":690738.2581421915,"close":691037.4625550975},{"time":1788813780,"open":691037.4625550975,"high":692032.0942428191,"low":690717.30194235,"close":690955.9070704451},{"time":1788813840,"open":690955.9070704451,"high":691857.5942442708,"low":690470.2393633367,"close":690716.8529836679},{"time":1788813900,"open":690716.8419889946,"high":691883.758230805,"low":690317.6207687636,"close":690716.352527062},{"time":1788813960,"open":690716.352527062,"high":692005.9082278445,"low":690375.4220494557,"close":690793.3794201432},{"time":1788814020,"open":690793.3794201432,"high":691805.2332327083,"low":690617.5162238544,"close":690835.7072935483},{"time":1788814080,"open":690835.7072935483,"high":692250.2082219234,"low":690575.7030654956,"close":690931.1841180763},{"time":1788814140,"open":690931.1841180763,"high":692241.4832221349,"low":690701.8742185395,"close":691030.3438978877},{"time":1788814200,"open":697019.9801839481,"high":698188.8135352486,"low":696932.1388089732,"close":697161.4662006238},{"time":1788814260,"open":697161.4662006238,"high":698408.8291696346,"low":696965.5334296308,"close":697319.7703652413},{"time":1788814320,"open":697319.7703652413,"high":698320.8229158802,"low":697065.6462660731,"close":697336.6975857127},{"time":1788814380,"open":697336.6975857127,"high":698312.0222905048,"low":696893.4669094671,"close":697260.8636873863},{"time":1788814440,"open":697260.8636873863,"high":697986.3991516135,"low":696680.4628171964,"close":696929.5705742175},{"time":1788814500,"open":696929.55296866,"high":698215.19777334,"low":696759.0860001986,"close":697050.2678043267},{"time":1788814560,"open":697050.2678043267,"high":698135.992146962,"low":697050.2678043267,"close":697239.7178792864},{"time":1788814620,"open":697239.7178792864,"high":698223.9983984932,"low":696943.5437958534,"close":697176.4182240753},{"time":1788814680,"open":697176.4182240753,"high":698030.3846451244,"low":696912.2341008523,"close":697126.9452256875},{"time":1788814740,"open":697126.9452256875,"high":698153.5933972682,"low":696912.8376394168,"close":697143.0269536123},{"time":1788814800,"open":696499.3717621977,"high":697728.817668201,"low":696310.1265232974,"close":696566.4815898126},{"time":1788814860,"open":696566.4815898126,"high":697667.2701699504,"low":696520.2929562724,"close":696706.5168737374},{"time":1788814920,"open":696706.5168737374,"high":697799.1576662018,"low":696365.9719866342,"close":696660.5692362621},{"time":1788814980,"open":696660.5692362621,"high":697588.1376721998,"low":696377.6230927487,"close":696564.8772205509},{"time":1788815040,"open":696564.8772205509,"high":697596.9301719498,"low":696342.9093537217,"close":696581.7886635446},{"time":1788815100,"open":696581.8289835125,"high":697500.2530478275,"low":696285.3054348842,"close":696523.9145365949},{"time":1788815160,"open":696523.9145365949,"high":697385.9505444602,"low":696235.3418613359,"close":696460.300186223},{"time":1788815220,"open":696460.300186223,"high":697324.403042647,"low":696161.3832375648,"close":696402.9686268246},{"time":1788815280,"open":696402.9686268246,"high":697183.7230385027,"low":696166.7130390325,"close":696263.1063107493},{"time":1788815340,"open":696263.1063107493,"high":697245.2705403159,"low":696074.5111787543,"close":696289.9028541539},{"time":1788815400,"open":696438.3779765543,"high":697332.3887568902,"low":696125.7125425795,"close":696404.2243172178},{"time":1788815460,"open":696404.2243172178,"high":697613.8087616854,"low":696304.3301262683,"close":696476.9781184937},{"time":1788815520,"open":696476.9781184937,"high":697464.304384138,"low":696380.0331554802,"close":696518.7567064104},{"time":1788815580,"open":696518.7567064104,"high":697481.8931344376,"low":696176.5466184107,"close":696364.160407273},{"time":1788815640,"open":696364.160407273,"high":697912.8175167802,"low":696364.160407273,"close":696724.2739272075},{"time":1788815700,"open":696724.2882725433,"high":697948.0093879115,"low":696172.6850767508,"close":696821.6008528915},{"time":1788815760,"open":696821.6008528915,"high":697481.9074953727,"low":696411.9531726313,"close":696589.2993800108},{"time":1788815820,"open":696589.2993800108,"high":697596.2343746746,"low":696426.6047199805,"close":696658.3592240064},{"time":1788815880,"open":696658.3592240064,"high":697437.935618718,"low":696348.0349198361,"close":696586.4510640204},{"time":1788815940,"open":696586.4510640204,"high":697877.6543852641,"low":696366.8764816378,"close":696682.2904319473},{"time":1788816000,"open":698613.234701808,"high":699609.0805079483,"low":698537.1995542299,"close":698732.6689657031},{"time":1788816060,"open":698732.6689657031,"high":699891.28051017,"low":698563.7492635865,"close":698802.6363841889},{"time":1788816120,"open":698802.6363841889,"high":699706.086758712,"low":698652.7764175247,"close":698759.0529869082},{"time":1788816180,"open":698759.0529869082,"high":699617.8992580177,"low":698629.0747702549,"close":698772.1214424702},{"time":1788816240,"open":698772.1214424702,"high":699617.8992580177,"low":698669.7456467127,"close":698790.1752963117},{"time":1788816300,"open":698790.1932291137,"high":699811.9297185676,"low":698540.6877823381,"close":698767.1825986526},{"time":1788816360,"open":698767.1825986526,"high":699617.9172120612,"low":698385.8883068764,"close":698672.8235944087},{"time":1788816420,"open":698672.8235944087,"high":699520.9109588081,"low":698407.4998329267,"close":698604.8675127142},{"time":1788816480,"open":698604.8675127142,"high":699520.9109588081,"low":698368.1092292287,"close":698589.1682110379},{"time":1788816540,"open":698589.1682110379,"high":699503.2734582167,"low":698389.181869875,"close":698551.1633981697},{"time":1788816600,"open":698452.1454982186,"high":699492.295601616,"low":698319.6195140318,"close":698496.360853204},{"time":1788816660,"open":698496.360853204,"high":699430.5730997982,"low":698297.3498739813,"close":698478.9017205754},{"time":1788816720,"open":698478.9017205754,"high":699342.3980972013,"low":698128.6542240358,"close":698426.5201357541},{"time":1788816780,"open":698426.5201357541,"high":699298.3105959028,"low":698072.8189025263,"close":698301.9893774003},{"time":1788816840,"open":698301.9893774003,"high":699148.413091488,"low":698051.3353232171,"close":698255.2739385691},{"time":1788816900,"open":698255.2308540513,"high":699368.8074447514,"low":697877.00145456,"close":698137.4270173418},{"time":1788816960,"open":698137.4270173418,"high":699227.7274493013,"low":697946.9216308284,"close":698172.8630450581},{"time":1788817020,"open":698172.8630450581,"high":699289.4499473107,"low":698083.8456364246,"close":698283.461250181},{"time":1788817080,"open":698283.461250181,"high":699245.3624487326,"low":697936.3809769623,"close":698205.1242488284},{"time":1788817140,"open":698205.1242488284,"high":699121.9174527138,"low":698150.6800808357,"close":698324.0818350812},{"time":1788817200,"open":698423.1264361409,"high":699273.9877141883,"low":697847.2550310105,"close":698155.4489321507},{"time":1788817260,"open":698155.4489321507,"high":699159.3439600546,"low":697895.4691358182,"close":698104.6369772846},{"time":1788817320,"open":698104.6369772846,"high":699062.3377065568,"low":698080.4810726474,"close":698249.6277217342},{"time":1788817380,"open":698249.6277217342,"high":699582.6439753177,"low":697946.7565139055,"close":698258.9851772524},{"time":1788817440,"open":698258.9851772524,"high":699353.3564670502,"low":697780.7364476894,"close":698156.4715160026},{"time":1788817500,"open":698156.4455924921,"high":699326.8742491262,"low":697853.4280807421,"close":698153.5566855595},{"time":1788817560,"open":698153.5566855595,"high":701963.680496295,"low":698053.8395658256,"close":698282.8503325725},{"time":1788817620,"open":698282.8503325725,"high":699476.7929989652,"low":697957.6244571223,"close":698341.3272176951},{"time":1788817680,"open":698341.3272176951,"high":699415.0617490315,"low":698024.8166623932,"close":698262.1952659915},{"time":1788817740,"open":698262.1952659915,"high":699318.0554991356,"low":697929.1096074764,"close":698195.7723687184},{"time":1788817800,"open":695969.0508409634,"high":696920.7328579531,"low":695745.6463745511,"close":695988.9787841596},{"time":1788817860,"open":695988.9787841596,"high":696832.8266101152,"low":695616.585308821,"close":695812.911574728},{"time":1788817920,"open":695812.911574728,"high":696824.0359853315,"low":695622.2347884898,"close":695808.330235117},{"time":1788817980,"open":695808.330235117,"high":697254.7765997367,"low":695678.5095618451,"close":696014.8585326361},{"time":1788818040,"open":696014.8585326361,"high":697043.801604926,"low":695721.0624597294,"close":695978.0593698471},{"time":1788818100,"open":695978.0962631071,"high":697114.1635566783,"low":695752.9275578891,"close":695989.1820326662},{"time":1788818160,"open":695989.1820326662,"high":696149.6561542744,"low":695782.5099448612,"close":695933.5965254714},{"time":1788818220,"open":695933.5965254714,"high":696999.8854284314,"low":695821.6491050014,"close":695961.4757100522},{"time":1788818280,"open":695961.4757100522,"high":697158.1166829272,"low":695727.2380776766,"close":695999.180723825},{"time":1788818340,"open":695999.180723825,"high":696999.8854284314,"low":694967.8444956962,"close":695927.816648971},{"time":1788818400,"open":695927.8135242278,"high":696771.326043407,"low":695414.926695468,"close":695659.9563249187},{"time":1788818460,"open":695659.9563249187,"high":696621.885414832,"low":694999.2125882893,"close":695506.4828952356},{"time":1788818520,"open":695506.4828952356,"high":696885.6041711408,"low":694710.9685300364,"close":695463.1893628527},{"time":1788818580,"open":695463.1893628527,"high":697008.6729240848,"low":695408.5977628677,"close":695749.4469329835},{"time":1788818640,"open":695749.4469329835,"high":697149.3229274496,"low":695687.8522413468,"close":695941.3775400886},{"time":1788818700,"open":695941.3477056936,"high":697175.6649157713,"low":695358.7909879325,"close":695836.8329359494},{"time":1788818760,"open":695836.8329359494,"high":697035.0149184362,"low":695369.2124673375,"close":695632.7660533623},{"time":1788818820,"open":695632.7660533623,"high":697404.221161441,"low":695632.7660533623,"close":696039.207539252},{"time":1788818880,"open":696039.207539252,"high":697149.2930412709,"low":695806.9646292038,"close":696049.69394643},{"time":1788818940,"open":696049.69394643,"high":697184.4555406048,"low":695702.1105436645,"close":696015.3227176939},{"time":1788819000,"open":696015.3205650371,"high":697158.0815099132,"low":695961.0188519015,"close":696125.8228066367},{"time":1788819060,"open":696125.8228066367,"high":697184.453384332,"low":695575.6831009879,"close":696088.0334651497},{"time":1788819120,"open":696088.0334651497,"high":696920.7346401443,"low":695384.8233818273,"close":695672.9526084211},{"time":1788819180,"open":695672.9526084211,"high":696920.7346401443,"low":695460.8320462115,"close":695764.6584160803},{"time":1788819240,"open":695764.6584160803,"high":696718.5502696004,"low":695471.1068157373,"close":695675.8521457671},{"time":1788819300,"open":695675.8464205274,"high":696736.1257852474,"low":695305.0672917533,"close":695585.025149608},{"time":1788819360,"open":695585.025149608,"high":696489.9882926978,"low":694650.006442198,"close":695148.7820062574},{"time":1788819420,"open":695148.7820062574,"high":696542.7320411013,"low":694559.2660037833,"close":694945.2022650815},{"time":1788819480,"open":694945.2022650815,"high":696261.4320496161,"low":694611.8382633397,"close":694968.3952850464},{"time":1788819540,"open":694968.3952850464,"high":696103.2008044056,"low":694578.9990327966,"close":694864.8005534898},{"time":1788819600,"open":694864.8184634508,"high":695962.5687469182,"low":694283.6447637135,"close":694610.026144533},{"time":1788819660,"open":694610.026144533,"high":696199.9156208514,"low":694610.026144533,"close":694985.5184847412},{"time":1788819720,"open":694985.5184847412,"high":696402.0999949427,"low":694949.6582938903,"close":695263.5099319724},{"time":1788819780,"open":695263.5099319724,"high":696736.1437434413,"low":695175.3436234127,"close":695516.6224195089},{"time":1788819840,"open":695516.6224195089,"high":696947.118742493,"low":695480.4565659552,"close":695774.7086073664},{"time":1788819900,"open":695774.7073908648,"high":696832.839399655,"low":695496.4387514316,"close":695805.1759240436},{"time":1788819960,"open":695805.1759240436,"high":696832.839399655,"low":695499.6746685083,"close":695793.3443708712},{"time":1788820020,"open":695793.3443708712,"high":697061.3956482281,"low":695614.6345947603,"close":695930.9277713749},{"time":1788820080,"open":695930.9277713749,"high":696911.9550241611,"low":695278.4535274523,"close":695777.2241182517},{"time":1788820140,"open":695777.2241182517,"high":696850.4206495453,"low":694990.5487517519,"close":695485.1996883996},{"time":1788820200,"open":695485.1853157762,"high":696199.900016213,"low":694619.12025316,"close":694810.7231642265},{"time":1788820260,"open":694810.7231642265,"high":695821.9031513843,"low":694577.3808065907,"close":694860.504406936},{"time":1788820320,"open":694860.504406936,"high":696041.6687704707,"low":694586.784729054,"close":694802.6854379774},{"time":1788820380,"open":694802.6854379774,"high":696457.0008395725,"low":694729.1885769794,"close":694968.3911459919},{"time":1788820440,"open":694968.3911459919,"high":695821.9031513843,"low":694664.0726468035,"close":694829.4333725567},{"time":1788820500,"open":694829.4710306093,"high":696158.7823317437,"low":694592.6239062112,"close":694782.6260350792},{"time":1788820560,"open":694782.6260350792,"high":695663.7096089084,"low":694317.9574686114,"close":694603.759435225},{"time":1788820620,"open":694603.759435225,"high":695690.081484628,"low":694166.1849371337,"close":694456.5721555742},{"time":1788820680,"open":694456.5721555742,"high":695514.2689798303,"low":693966.1580831725,"close":694226.6725871348},{"time":1788820740,"open":694226.6725871348,"high":695320.8752245528,"low":692633.932713729,"close":693504.8076110985},{"time":1788820800,"open":693504.7696158167,"high":694432.984029188,"low":692280.2183703566,"close":692802.3956298451},{"time":1788820860,"open":692802.3956298451,"high":694308.7942901421,"low":692636.6560440114,"close":692903.6453238073},{"time":1788820920,"open":692903.6453238073,"high":694116.5215378902,"low":692504.7055505672,"close":692779.2584256881},{"time":1788820980,"open":692779.2584256881,"high":694275.9333127929,"low":692516.7026667743,"close":692827.6255299159},{"time":1788821040,"open":692827.6255299159,"high":694213.2184102312,"low":692474.930248608,"close":692770.2906675031},{"time":1788821100,"open":692770.3308017139,"high":694368.6170319958,"low":692573.814942991,"close":692884.7958659219},{"time":1788821160,"open":692884.7958659219,"high":694626.4180156093,"low":692786.506507213,"close":693171.0557834631},{"time":1788821220,"open":693171.0557834631,"high":694819.8117714952,"low":693171.0557834631,"close":693667.6888803199},{"time":1788821280,"open":693667.6888803199,"high":695363.4699160258,"low":693539.5310128918,"close":693751.3820150943},{"time":1788821340,"open":693751.3820150943,"high":694907.7180241705,"low":693464.4225739294,"close":693750.6361270545},{"time":1788821400,"open":693750.6340416253,"high":694969.250311951,"low":693576.7008125853,"close":693844.8252173379},{"time":1788821460,"open":693844.8252173379,"high":694978.0409371922,"low":693717.6753578401,"close":693965.6969601855},{"time":1788821520,"open":693965.6969601855,"high":695030.7846886389,"low":693569.3708985901,"close":693861.7490977381},{"time":1788821580,"open":693861.7490977381,"high":694898.9253100221,"low":693581.7012536762,"close":693793.88822622},{"time":1788821640,"open":693793.88822622,"high":694811.019057611,"low":693593.093086536,"close":693795.3397526375},{"time":1788821700,"open":693795.3233162924,"high":694837.3744723024,"low":693536.474950284,"close":693785.85040627},{"time":1788821760,"open":693785.85040627,"high":694819.7932222367,"low":693628.667692618,"close":693770.8259195474},{"time":1788821820,"open":693770.8259195474,"high":694626.3994715138,"low":693131.8590281402,"close":693471.8102179226},{"time":1788821880,"open":693471.8102179226,"high":694811.0025972038,"low":693138.1769503074,"close":693427.8660679075},{"time":1788821940,"open":693427.8660679075,"high":694907.6994725653,"low":693427.8660679075,"close":693872.4732686261},{"time":1788822000,"open":693872.4818934056,"high":694978.0331113494,"low":693547.3879521093,"close":693798.9191299465},{"time":1788822060,"open":693798.9191299465,"high":695074.7299879128,"low":693761.4431566496,"close":693996.027188967},{"time":1788822120,"open":693996.027188967,"high":695153.845614192,"low":693882.8007592477,"close":694151.9482984573},{"time":1788822180,"open":694151.9482984573,"high":695496.6799947348,"low":694066.2109493503,"close":694402.4070119509},{"time":1788822240,"open":694402.4070119509,"high":695180.2174896183,"low":693878.7704132115,"close":694241.248812833},{"time":1788822300,"open":694241.2622042773,"high":695338.4621547853,"low":693820.4888599139,"close":694100.9106832561},{"time":1788822360,"open":694100.9106832561,"high":696271.2778999237,"low":694087.0631160728,"close":694646.755347509},{"time":1788822420,"open":694646.755347509,"high":696472.4528199935,"low":694489.5982385642,"close":695022.5254583072},{"time":1788822480,"open":695022.5254583072,"high":697405.1032894857,"low":695022.5254583072,"close":695551.3744044455},{"time":1788822540,"open":695551.3744044455,"high":696657.055951539,"low":695144.4219622137,"close":695408.133755552},{"time":1788822600,"open":695408.0971330833,"high":696657.0192632979,"low":695131.0170948148,"close":695414.1278202791},{"time":1788822660,"open":695414.1278202791,"high":696665.8098881467,"low":694995.1587183333,"close":695339.6617829398},{"time":1788822720,"open":695339.6617829398,"high":696569.1130148105,"low":695204.0014958911,"close":695453.4550189461},{"time":1788822780,"open":695453.4550189461,"high":696261.4411451042,"low":695188.8510744303,"close":695385.3960625753},{"time":1788822840,"open":695385.3960625753,"high":696489.9973911718,"low":695199.228619899,"close":695359.7757642926},{"time":1788822900,"open":695359.8174709545,"high":696507.6204163748,"low":694901.9835955509,"close":695318.2037538905},{"time":1788822960,"open":695318.2037538905,"high":696384.5516611108,"low":694659.1682307945,"close":695061.2873121374},{"time":1788823020,"open":695061.2873121374,"high":696296.6454073509,"low":694789.1553651943,"close":695110.5817912986},{"time":1788823080,"open":695110.5817912986,"high":696235.1110297189,"low":694705.8673182395,"close":695117.5007754108},{"time":1788823140,"open":695117.5007754108,"high":696437.2954133668,"low":694696.9844517756,"close":695146.5637669059},{"time":1788823200,"open":695146.5063743073,"high":696103.1941774943,"low":694790.0184640952,"close":695085.6279365927},{"time":1788823260,"open":695085.6279365927,"high":695804.3129393866,"low":694652.7547289804,"close":694854.0313240835},{"time":1788823320,"open":694854.0313240835,"high":695936.17230914,"low":694586.2296749084,"close":694791.3335076185},{"time":1788823380,"open":694791.3335076185,"high":695681.2441942834,"low":693916.8091890252,"close":694421.3284245123},{"time":1788823440,"open":694421.3284245123,"high":695329.6192082743,"low":693810.1015137074,"close":694125.048954141},{"time":1788823500,"open":694125.0945375743,"high":695567.011751955,"low":694125.0945375743,"close":694454.5690980325},{"time":1788823560,"open":694454.5690980325,"high":694629.9311027024,"low":694386.3383836199,"close":694515.9609850382},{"time":1788823620,"open":694515.9609850382,"high":695514.26800059,"low":694365.5874787469,"close":694496.7357474122},{"time":1788823680,"open":694496.7357474122,"high":695373.6179969498,"low":694262.4621313673,"close":694482.5519336862},{"time":1788823740,"open":694482.5519336862,"high":695514.26800059,"low":694256.4713062366,"close":694401.9528205172},{"time":1788823800,"open":695586.8315671589,"high":696595.3772245727,"low":695281.7540970211,"close":695548.2134707577},{"time":1788823860,"open":695548.2134707577,"high":696419.2647259064,"low":695260.6654195088,"close":695460.939761288},{"time":1788823920,"open":695460.939761288,"high":696630.599724306,"low":695292.0791467573,"close":695430.0673075112},{"time":1788823980,"open":695430.0673075112,"high":696780.2953481723,"low":695313.3658225317,"close":695555.5246789647},{"time":1788824040,"open":695555.5246789647,"high":696665.8222240392,"low":695355.9852965823,"close":695616.7237142577},{"time":1788824100,"open":695616.7278263716,"high":696665.8263423548,"low":695342.867093931,"close":695629.7676037132},{"time":1788824160,"open":695629.7676037132,"high":696736.2713422377,"low":695406.659360985,"close":695694.7553226061},{"time":1788824220,"open":695694.7553226061,"high":696454.4913427059,"low":695352.3715078465,"close":695606.7804689946},{"time":1788824280,"open":695606.7804689946,"high":696780.2994671646,"low":695606.7804689946,"close":695792.739749228},{"time":1788824340,"open":695792.739749228,"high":696577.7700925011,"low":695614.0188751114,"close":695799.7554047088},{"time":1788824400,"open":695799.7548362466,"high":696885.9663976394,"low":695646.8855473818,"close":695858.3204091085},{"time":1788824460,"open":695858.3204091085,"high":696965.2170224428,"low":695721.2596444816,"close":695902.4676921266},{"time":1788824520,"open":695902.4676921266,"high":697123.71827205,"low":695761.4844764298,"close":695988.9468360643},{"time":1788824580,"open":695988.9468360643,"high":697291.0251466354,"low":695947.6061493469,"close":696190.723844233},{"time":1788824640,"open":696190.723844233,"high":697511.1657710896,"low":696036.8916331682,"close":696339.2377252659},{"time":1788824700,"open":696339.2367762582,"high":697326.2466961951,"low":696326.3962083161,"close":696543.0691217327},{"time":1788824760,"open":696543.0691217327,"high":697537.5816953833,"low":696210.9872218727,"close":696383.3164241597},{"time":1788824820,"open":696383.3164241597,"high":697951.4460687934,"low":696370.4849866511,"close":696759.8166215352},{"time":1788824880,"open":696759.8166215352,"high":698004.2798185905,"low":696679.4135485846,"close":696936.6325471665},{"time":1788824940,"open":696936.6325471665,"high":698198.0035678463,"low":696815.4169463678,"close":697139.5399325412},{"time":1788825000,"open":697139.5366044313,"high":698109.943985442,"low":696695.4703687963,"close":697064.0127153615},{"time":1788825060,"open":697064.0127153615,"high":697757.7189884767,"low":696699.8521236321,"close":696880.1907129571},{"time":1788825120,"open":696880.1907129571,"high":697969.0539866559,"low":696711.8171473782,"close":696894.5324282418},{"time":1788825180,"open":696894.5324282418,"high":697880.9977374146,"low":696689.5013320948,"close":696851.1494829161},{"time":1788825240,"open":696851.1494829161,"high":697792.9414881732,"low":696637.4570014217,"close":696807.598670509},{"time":1788825300,"open":696807.6111410642,"high":698013.0946034059,"low":696631.170077737,"close":696798.2842132865},{"time":1788825360,"open":696798.2842132865,"high":697801.7596014445,"low":696399.4350288128,"close":696622.8415526889},{"time":1788825420,"open":696622.8415526889,"high":697493.5627235841,"low":696388.7228284447,"close":696536.7682774524},{"time":1788825480,"open":696536.7682774524,"high":697564.0077242379,"low":696371.646715204,"close":696584.4799863589},{"time":1788825540,"open":696584.4799863589,"high":697599.2302245648,"low":696268.2822082023,"close":696602.6771275912},{"time":1788825600,"open":696602.6677252757,"high":697493.553309244,"low":696193.4628978568,"close":696416.4087569548},{"time":1788825660,"open":696416.4087569548,"high":697414.3026845781,"low":696022.3647468067,"close":696336.085779444},{"time":1788825720,"open":696336.085779444,"high":697114.9114358404,"low":695937.2153160281,"close":696151.7650462005},{"time":1788825780,"open":696151.7650462005,"high":697229.3845603578,"low":695493.1456106012,"close":695776.9260818397},{"time":1788825840,"open":695776.9260818397,"high":697035.6608111745,"low":695698.3092211208,"close":696005.2819592621},{"time":1788825900,"open":696005.2996247588,"high":697185.3741309919,"low":695749.1643495142,"close":696039.8970988628},{"time":1788825960,"open":696039.8970988628,"high":696974.0391265189,"low":695490.0723846566,"close":695688.4601619419},{"time":1788826020,"open":695688.4601619419,"high":697343.8753843465,"low":695543.9763262193,"close":696073.311172861},{"time":1788826080,"open":696073.311172861,"high":697150.1516302463,"low":695808.7255372799,"close":696258.1953785609},{"time":1788826140,"open":696258.1953785609,"high":697123.7347546872,"low":695798.2713391491,"close":696003.8030996756},{"time":1788826200,"open":696003.7825005131,"high":697079.68599775,"low":695453.3100224603,"close":695787.2469208688},{"time":1788826260,"open":695787.2469208688,"high":697070.8803728243,"low":695572.1804679629,"close":695890.3158222273},{"time":1788826320,"open":695890.3158222273,"high":696621.7935016106,"low":695256.6097409073,"close":695522.7035859806},{"time":1788826380,"open":695522.7035859806,"high":696789.1003752,"low":695315.2786156671,"close":695710.5860008681},{"time":1788826440,"open":695710.5860008681,"high":696868.3509995318,"low":695710.5860008681,"close":695890.9887072104},{"time":1788826500,"open":695891.0003118385,"high":696789.1119948049,"low":695330.7638482429,"close":695810.1263205393},{"time":1788826560,"open":695810.1263205393,"high":696868.3626204584,"low":695522.1314772316,"close":695841.9262728203},{"time":1788826620,"open":695841.9262728203,"high":697229.3932484349,"low":695752.6254929883,"close":696071.2291354612},{"time":1788826680,"open":696071.2291354612,"high":697836.9813784444,"low":696062.1900554167,"close":696493.8650901932},{"time":1788826740,"open":696493.8650901932,"high":697396.7001248143,"low":695847.7140660961,"close":696282.5830242477},{"time":1788826800,"open":696282.5898738384,"high":697141.3438557475,"low":695489.232463374,"close":695974.2963660929},{"time":1788826860,"open":695974.2963660929,"high":697150.1494809068,"low":695662.8508765379,"close":695929.0258858863},{"time":1788826920,"open":695929.0258858863,"high":696771.5075990601,"low":695203.1157820598,"close":695597.4727619357},{"time":1788826980,"open":695597.4727619357,"high":696524.9500946018,"low":695092.2001079614,"close":695273.4410300187},{"time":1788827040,"open":695273.4410300187,"high":696868.3694758116,"low":695069.9214093544,"close":695339.4002350656},{"time":1788827100,"open":695339.3754952872,"high":696877.1503064793,"low":695339.3754952872,"close":695754.9295460333},{"time":1788827160,"open":695754.9295460333,"high":697000.4290543222,"low":695721.8708335295,"close":695945.2276724342},{"time":1788827220,"open":695945.2276724342,"high":697097.2909276274,"low":695802.4374704538,"close":696096.3238748127},{"time":1788827280,"open":696096.3238748127,"high":697053.2628033977,"low":695584.5483825163,"close":695869.1106507194},{"time":1788827340,"open":695869.1106507194,"high":696877.1503064793,"low":695311.612790828,"close":695735.9039635812},{"time":1788827400,"open":695735.9045015747,"high":696630.5933494788,"low":695308.3876972756,"close":695497.9894057708},{"time":1788827460,"open":695497.9894057708,"high":696701.0383483006,"low":695278.8518080245,"close":695643.2132938164},{"time":1788827520,"open":695643.2132938164,"high":697291.0152134338,"low":695602.961461016,"close":695973.8509214087},{"time":1788827580,"open":695973.8509214087,"high":697845.7695791561,"low":695973.8509214087,"close":696444.8924572673},{"time":1788827640,"open":696444.8924572673,"high":697845.7695791561,"low":696444.8924572673,"close":696805.8522655689},{"time":1788827700,"open":696805.8464190427,"high":698092.3212177122,"low":696731.3238518931,"close":697051.7714497009},{"time":1788827760,"open":697051.7714497009,"high":698206.7943398373,"low":696776.9711918032,"close":697067.4110897945},{"time":1788827820,"open":697067.4110897945,"high":698470.9630832028,"low":696659.8268541488,"close":697117.5132537101},{"time":1788827880,"open":697117.5132537101,"high":698611.8530796644,"low":697113.8061405368,"close":697417.8575151822},{"time":1788827940,"open":697417.8575151822,"high":698559.0193309913,"low":697034.1197614091,"close":697471.5451766179},{"time":1788828000,"open":697471.5439199406,"high":699769.9446939596,"low":697224.9745900991,"close":697605.7924388184},{"time":1788828060,"open":697605.7924388184,"high":698893.6318133479,"low":697379.8483303483,"close":697823.5815629911},{"time":1788828120,"open":697823.5815629911,"high":698699.9080685623,"low":697511.5752484326,"close":697774.2478696009},{"time":1788828180,"open":697774.2478696009,"high":698550.2124475916,"low":697104.3196885388,"close":697476.63473621},{"time":1788828240,"open":697476.63473621,"high":698347.6830780429,"low":697049.1115134619,"close":697297.0971357998},{"time":1788828300,"open":697297.1128112313,"high":698400.5325268575,"low":697007.3483195505,"close":697287.6654118026},{"time":1788828360,"open":697287.6654118026,"high":698479.783151506,"low":697129.8844340435,"close":697402.5471063819},{"time":1788828420,"open":697402.5471063819,"high":698594.2562759981,"low":697273.4021936253,"close":697526.5780485083},{"time":1788828480,"open":697526.5780485083,"high":698743.9519003341,"low":697336.1734238296,"close":697667.3450681771},{"time":1788828540,"open":697667.3450681771,"high":699008.1206491622,"low":697522.0451546536,"close":697746.5259319966},{"time":1788828600,"open":697746.5255270468,"high":698770.3683696727,"low":697519.7638926093,"close":697835.2350505794},{"time":1788828660,"open":697835.2350505794,"high":698946.4808687893,"low":697574.3239190236,"close":697814.6366803787},{"time":1788828720,"open":697814.6366803787,"high":698955.286493745,"low":697633.6189485679,"close":697922.0770244449},{"time":1788828780,"open":697922.0770244449,"high":699193.0383675524,"low":697682.1754365653,"close":697996.0082436888},{"time":1788828840,"open":697996.0082436888,"high":698814.3964944518,"low":697560.7468576937,"close":697878.6295809038},{"time":1788828900,"open":697878.6359878457,"high":699201.8504115981,"low":697658.8423818818,"close":697955.7357761792},{"time":1788828960,"open":697955.7357761792,"high":698990.515410718,"low":697746.8969867894,"close":698118.2747194578},{"time":1788829020,"open":698118.2747194578,"high":699157.8222864148,"low":697746.8969867894,"close":698157.3990395134},{"time":1788829080,"open":698157.3990395134,"high":699052.1547859748,"low":697746.8969867894,"close":698165.8159305785},{"time":1788829140,"open":698165.8159305785,"high":699193.0447865614,"low":697746.8969867894,"close":698129.2447460978},{"time":1788829200,"open":698129.2556182421,"high":699254.6950514892,"low":697676.4210798148,"close":697992.2308101137},{"time":1788829260,"open":697992.2308101137,"high":699342.7513032272,"low":697957.8488757482,"close":698254.2999274245},{"time":1788829320,"open":698254.2999274245,"high":699254.6950514892,"low":697806.8802715,"close":698097.9676325213},{"time":1788829380,"open":698097.9676325213,"high":699289.9175521843,"low":698036.6936439542,"close":698200.4396818179},{"time":1788829440,"open":698200.4396818179,"high":699193.0556752725,"low":697936.5474908708,"close":698155.9042805328},{"time":1788829500,"open":698155.9051909249,"high":699615.7265959106,"low":697910.7643404991,"close":698348.4678381378},{"time":1788829560,"open":698348.4678381378,"high":699263.5015884993,"low":697742.6896928882,"close":698167.0741744355},{"time":1788829620,"open":698167.0741744355,"high":699342.7522151669,"low":697731.6266098948,"close":698078.6625529856},{"time":1788829680,"open":698078.6625529856,"high":699466.0309677608,"low":697949.8736828045,"close":698321.0068400671},{"time":1788829740,"open":698321.0068400671,"high":699545.2815944284,"low":698034.074519809,"close":698470.3359440074},{"time":1788829800,"open":698470.3465487696,"high":699510.0697142354,"low":698237.8917270632,"close":698476.718495429},{"time":1788829860,"open":698476.718495429,"high":699686.182220615,"low":698082.8115316354,"close":698459.245626237},{"time":1788829920,"open":698459.245626237,"high":699774.2384738047,"low":698231.7570866795,"close":698610.8538197068},{"time":1788829980,"open":698610.8538197068,"high":698610.8538197068,"low":698227.5450213607,"close":698308.3235936133},{"time":1788830040,"open":698308.3235936133,"high":699113.8165748814,"low":697951.3170157127,"close":698200.6648025295},{"time":1788830100,"open":698200.6457275827,"high":699580.4956041427,"low":697875.9398528821,"close":698296.5047501115},{"time":1788830160,"open":698296.5047501115,"high":699298.7156016338,"low":697729.4118501779,"close":698316.1593216475},{"time":1788830220,"open":698316.1593216475,"high":699078.5749746736,"low":697687.9838996326,"close":697978.0295591063},{"time":1788830280,"open":697978.0295591063,"high":699149.0199753008,"low":697943.4033590569,"close":698127.3571074001},{"time":1788830340,"open":698127.3571074001,"high":699430.7999778098,"low":697964.3776699257,"close":698193.9682142418},{"time":1788830400,"open":698193.9611226551,"high":699562.8772484951,"low":697972.3634694429,"close":698381.6248322973},{"time":1788830460,"open":698381.6248322973,"high":699615.7109984289,"low":697949.2540922312,"close":698328.2998690023},{"time":1788830520,"open":698328.2998690023,"high":700117.6316228,"low":698222.4890955762,"close":698722.6903806153},{"time":1788830580,"open":698722.6903806153,"high":700557.9128722483,"low":698499.5099748274,"close":699073.8353571654},{"time":1788830640,"open":699073.8353571654,"high":700055.9922478773,"low":698617.7898237589,"close":699037.2680369491},{"time":1788830700,"open":699037.2824761977,"high":700073.6179585102,"low":698556.1248510904,"close":698919.8719830594},{"time":1788830760,"open":698919.8719830594,"high":700408.2317150027,"low":698668.3482356907,"close":699075.983244933},{"time":1788830820,"open":699075.983244933,"high":700135.2573347063,"low":698716.1867720614,"close":699133.7402263155},{"time":1788830880,"open":699133.7402263155,"high":699959.1448312891,"low":698717.5650283756,"close":698917.4382253372},{"time":1788830940,"open":698917.4382253372,"high":699959.1448312891,"low":698666.9842842055,"close":698868.313426971},{"time":1788831000,"open":698868.2826350138,"high":699827.0296195269,"low":698367.0301810049,"close":698674.2920519051},{"time":1788831060,"open":698674.2920519051,"high":699862.2521186585,"low":698304.3787254638,"close":698544.9972749985},{"time":1788831120,"open":698544.9972749985,"high":699915.0858673558,"low":698544.9972749985,"close":698778.4671731571},{"time":1788831180,"open":698778.4671731571,"high":699783.0014956126,"low":698440.232871195,"close":698604.8969616366},{"time":1788831240,"open":698604.8969616366,"high":699474.8046282117,"low":697445.5483969967,"close":698192.1351490509},{"time":1788831300,"open":698192.1594275398,"high":699439.606450947,"low":698084.9031328592,"close":698240.0323383529},{"time":1788831360,"open":698240.0323383529,"high":699677.3583283522,"low":698142.2828166698,"close":698449.6388220114},{"time":1788831420,"open":698449.6388220114,"high":699562.8852021941,"low":698080.1008475975,"close":698352.0993326649},{"time":1788831480,"open":698352.0993326649,"high":699615.7189527286,"low":698222.414621431,"close":698492.1928319733},{"time":1788831540,"open":698492.1928319733,"high":699342.7445749671,"low":698045.6379634669,"close":698204.8738368665},{"time":1788831600,"open":698204.8552478692,"high":699404.3653296576,"low":698056.7001878957,"close":698236.8119432088},{"time":1788831660,"open":698236.8119432088,"high":699333.9203308205,"low":698006.8613940023,"close":698124.4936482109},{"time":1788831720,"open":698124.4936482109,"high":699421.9765793668,"low":698084.6961942556,"close":698206.8065118787},{"time":1788831780,"open":698206.8065118787,"high":699325.1147059659,"low":698181.532651863,"close":698300.8372286783},{"time":1788831840,"open":698300.8372286783,"high":699201.8359580009,"low":698077.284039107,"close":698251.1530264403},{"time":1788831900,"open":698251.15206962,"high":699659.7274916917,"low":698042.8615048062,"close":698283.3432341414},{"time":1788831960,"open":698283.3432341414,"high":699404.364371257,"low":698006.5271148478,"close":698279.9745944209},{"time":1788832020,"open":698279.9745944209,"high":699430.7812457847,"low":697937.6254362846,"close":698236.006701135},{"time":1788832080,"open":698236.006701135,"high":699633.310617164,"low":698093.3280812907,"close":698403.9780817518},{"time":1788832140,"open":698403.9780817518,"high":699659.7274916917,"low":698092.4293167273,"close":698390.6206951172},{"time":1788832200,"open":698390.6043020135,"high":699721.35044125,"low":697985.1475901086,"close":698461.9676192845},{"time":1788832260,"open":698461.9676192845,"high":699421.9592036299,"low":697965.9171025268,"close":698266.7152199392},{"time":1788832320,"open":698266.7152199392,"high":699659.7110687988,"low":698047.5339903298,"close":698573.2587191059},{"time":1788832380,"open":698573.2587191059,"high":699694.9335673423,"low":698009.6791014787,"close":698600.3245376352},{"time":1788832440,"open":698600.3245376352,"high":699827.0179368806,"low":698448.256655438,"close":698725.8004179982},{"time":1788832500,"open":698725.8165995425,"high":700237.5978449876,"low":698571.9584998497,"close":698819.2495151049},{"time":1788832560,"open":698819.2495151049,"high":700628.7674945941,"low":698508.1974648873,"close":698830.5028060622},{"time":1788832620,"open":698830.5028060622,"high":700108.8141388015,"low":698771.8018338227,"close":698998.0705224725},{"time":1788832680,"open":698998.0705224725,"high":700469.8447572337,"low":698847.4141471597,"close":699228.97072774},{"time":1788832740,"open":699228.97072774,"high":700425.8166330347,"low":698964.2928753204,"close":699283.2301231234},{"time":1788832800,"open":699283.2477300571,"high":700417.0286436757,"low":698845.4989481647,"close":699255.4716169087},{"time":1788832860,"open":699255.4716169087,"high":700214.4992672607,"low":698811.7562659542,"close":699019.9036009887},{"time":1788832920,"open":699019.9036009887,"high":699853.4686397382,"low":698674.8966055807,"close":698846.4450847917},{"time":1788832980,"open":698846.4450847917,"high":700082.4148913379,"low":698677.87505793,"close":698878.4956054221},{"time":1788833040,"open":698878.4956054221,"high":699827.0517645536,"low":698556.4725687226,"close":698800.4631078618},{"time":1788833100,"open":698800.4329823593,"high":699791.799096067,"low":698442.0771849335,"close":698662.5028598756},{"time":1788833160,"open":698662.5028598756,"high":699642.1034764745,"low":698178.9604540968,"close":698491.5625308842},{"time":1788833220,"open":698491.5625308842,"high":699580.4641037012,"low":698144.6277331181,"close":698314.341397514},{"time":1788833280,"open":698314.341397514,"high":699386.7403606991,"low":698182.8210047192,"close":698354.8758047646},{"time":1788833340,"open":698354.8758047646,"high":699510.0191062458,"low":698184.6175167919,"close":698353.6156164897},{"time":1788833400,"open":698353.6428428774,"high":699298.7113771127,"low":698132.3957084886,"close":698273.9355240144},{"time":1788833460,"open":698273.9355240144,"high":699263.4888770118,"low":697674.2691327414,"close":697983.1371880111},{"time":1788833520,"open":697983.1371880111,"high":699289.9057520875,"low":697469.4809320122,"close":697780.288216141},{"time":1788833580,"open":697780.288216141,"high":699527.6576277682,"low":697780.288216141,"close":698311.0834104952},{"time":1788833640,"open":698311.0834104952,"high":699457.2126275665,"low":698276.732535723,"close":698426.2113936906},{"time":1788833700,"open":698426.2180365602,"high":699536.4699062229,"low":697993.6994435869,"close":698296.3905085488},{"time":1788833760,"open":698296.3905085488,"high":699360.3574040437,"low":698243.4253762454,"close":698357.7117198377},{"time":1788833820,"open":698357.7117198377,"high":699360.3574040437,"low":698016.5304535804,"close":698286.1754099627},{"time":1788833880,"open":698286.1754099627,"high":699395.5799044796,"low":697741.4417706012,"close":698013.1097032904},{"time":1788833940,"open":698013.1097032904,"high":699157.8280265376,"low":697755.466808614,"close":697968.9174944772},{"time":1788834000,"open":697968.9047026527,"high":699483.6233359841,"low":697749.4686892831,"close":698179.5830994959},{"time":1788834060,"open":698179.5830994959,"high":699624.5133351453,"low":697875.7072775918,"close":698474.2490182731},{"time":1788834120,"open":698474.2490182731,"high":699783.0145842019,"low":697980.2686157102,"close":698620.2229994442},{"time":1788834180,"open":698620.2229994442,"high":700769.2445783308,"low":697831.4521213673,"close":699096.3406996864},{"time":1788834240,"open":699096.3406996864,"high":700883.7177026493,"low":698887.0022791278,"close":699401.3515666907},{"time":1788834300,"open":699401.3336481113,"high":700742.8097505402,"low":698868.5276892817,"close":699307.7941996577},{"time":1788834360,"open":699307.7941996577,"high":700161.6385188894,"low":698737.45785257,"close":698981.7598626654},{"time":1788834420,"open":698981.7598626654,"high":699862.2472783421,"low":698526.3120095354,"close":698813.0806559983},{"time":1788834480,"open":698813.0806559983,"high":699633.3010355706,"low":697633.4907153419,"close":698090.1684716935},{"time":1788834540,"open":698090.1684716935,"high":698928.8510578121,"low":697498.9644587687,"close":697774.7929363125},{"time":1788834600,"open":697774.826518117,"high":698567.8540641813,"low":697148.3395667834,"close":697558.2758714108},{"time":1788834660,"open":697558.2758714108,"high":698884.856569429,"low":697285.2919397037,"close":697692.1383651532},{"time":1788834720,"open":697692.1383651532,"high":698770.383442534,"low":697098.4234919696,"close":697454.7945966399},{"time":1788834780,"open":697454.7945966399,"high":698206.8234332048,"low":697117.5129015177,"close":697336.5351749698},{"time":1788834840,"open":697336.5351749698,"high":698409.3528115575,"low":697007.3713825567,"close":697211.4810095278},{"time":1788834900,"open":697211.4705610767,"high":698338.8973450445,"low":697021.6201619662,"close":697292.6378806642},{"time":1788834960,"open":697292.6378806642,"high":698074.7285946303,"low":696807.8820982976,"close":697119.7998458236},{"time":1788835020,"open":697119.7998458236,"high":698198.0073448236,"low":696649.7382114115,"close":696909.3327575335},{"time":1788835080,"open":696909.3327575335,"high":698286.0635949617,"low":696701.0534835922,"close":696973.471265815},{"time":1788835140,"open":696973.471265815,"high":698118.7567196994,"low":696767.9045423965,"close":697085.2473794062},{"time":1788835200,"open":697085.2634908931,"high":697942.6603507267,"low":696665.5898927625,"close":696846.9205981765},{"time":1788835260,"open":696846.9205981765,"high":697775.3534715974,"low":696642.2622366556,"close":696843.074194918},{"time":1788835320,"open":696843.074194918,"high":697863.4097237707,"low":696267.3913513089,"close":696685.7044156037},{"time":1788835380,"open":696685.7044156037,"high":697643.2690933375,"low":696304.5284536226,"close":696473.2975606781},{"time":1788835440,"open":696473.2975606781,"high":697731.3253455108,"low":696329.7198326499,"close":696613.0273878252},{"time":1788835500,"open":696613.0007835495,"high":698350.3592048758,"low":696266.4380407265,"close":696529.9704034984},{"time":1788835560,"open":696529.9704034984,"high":697704.8818238833,"low":696191.733164577,"close":696421.9799158989},{"time":1788835620,"open":696421.9799158989,"high":697722.4930736453,"low":696025.0117585082,"close":696425.1984502752},{"time":1788835680,"open":696425.1984502752,"high":697792.9380726935,"low":696158.1797138904,"close":696412.8512770509},{"time":1788835740,"open":696412.8512770509,"high":697678.4649492401,"low":696259.4513401734,"close":696471.8427099887},{"time":1788835800,"open":696471.8285505925,"high":697519.949520677,"low":696066.0571802612,"close":696269.0458866825},{"time":1788835860,"open":696269.0458866825,"high":697291.0032784246,"low":695702.4121710106,"close":695994.7233264133},{"time":1788835920,"open":695994.7233264133,"high":697167.7245325964,"low":695518.2627737082,"close":695785.4697971339},{"time":1788835980,"open":695785.4697971339,"high":696630.5814257734,"low":695155.9290104407,"close":695333.7922873629},{"time":1788836040,"open":695333.7922873629,"high":696445.6633070312,"low":694991.5964246024,"close":695292.4016459067},{"time":1788836100,"open":695292.433252866,"high":696516.1399672345,"low":695035.3425384272,"close":695284.4855914924},{"time":1788836160,"open":695284.4855914924,"high":696657.0299688714,"low":695071.7336803714,"close":695353.6234843754},{"time":1788836220,"open":695353.6234843754,"high":696613.0018433599,"low":695062.1325989304,"close":695371.7895218612},{"time":1788836280,"open":695371.7895218612,"high":696181.5262133469,"low":694703.1019831001,"close":694911.5168865955},{"time":1788836340,"open":694911.5168865955,"high":696084.6643372215,"low":694662.6901536932,"close":694961.7288552775},{"time":1788836400,"open":694961.7008789312,"high":696172.6925631487,"low":694629.4670233623,"close":694935.1662939645},{"time":1788836460,"open":694935.1662939645,"high":696665.807549027,"low":694698.2173059431,"close":695081.795373065},{"time":1788836520,"open":695081.795373065,"high":696577.7513015487,"low":695014.1034257875,"close":695252.585183211},{"time":1788836580,"open":695252.585183211,"high":696190.3038126443,"low":694675.7058705773,"close":695016.8017606692},{"time":1788836640,"open":695016.8017606692,"high":696234.3319363835,"low":692699.8422188535,"close":694621.9897505206},{"time":1788836700,"open":694621.9934680128,"high":696049.4175418107,"low":694466.9178118281,"close":694810.1663335057},{"time":1788836760,"open":694810.1663335057,"high":696340.0031600441,"low":694741.3419785205,"close":695060.8593483858},{"time":1788836820,"open":695060.8593483858,"high":696181.501913735,"low":694739.7569660575,"close":695016.3994441375},{"time":1788836880,"open":695016.3994441375,"high":696251.9469120946,"low":694644.6023467939,"close":694983.0198755467},{"time":1788836940,"open":694983.0198755467,"high":696445.6706575835,"low":694954.7022673022,"close":695307.637196758},{"time":1788837000,"open":695307.654562476,"high":696269.5755514271,"low":694532.2603075375,"close":695134.4941098158},{"time":1788837060,"open":695134.4941098158,"high":696190.3249262931,"low":694595.0358874757,"close":694902.0937499846},{"time":1788837120,"open":694902.0937499846,"high":695908.544925817,"low":694662.2024452622,"close":694874.9257594651},{"time":1788837180,"open":694874.9257594651,"high":695820.4886756683,"low":694353.73571694,"close":694697.8151151676},{"time":1788837240,"open":694697.8151151676,"high":695899.7393008022,"low":694160.2761353633,"close":694681.0980046975},{"time":1788837300,"open":694681.1100409202,"high":695732.4444799579,"low":694080.8614235517,"close":694690.519918396},{"time":1788837360,"open":694690.519918396,"high":695970.196359479,"low":694260.2320082125,"close":694773.8099016105},{"time":1788837420,"open":694773.8099016105,"high":695908.5569833069,"low":694736.3521610164,"close":694916.1193053054},{"time":1788837480,"open":694916.1193053054,"high":696014.2244853162,"low":694155.4450687199,"close":694688.0860591013},{"time":1788837540,"open":694688.0860591013,"high":695556.3319766091,"low":694101.2024176884,"close":694433.6377693538},{"time":1788837600,"open":694433.6461922919,"high":695389.0335329537,"low":693853.5398516075,"close":694114.4458666849},{"time":1788837660,"open":694114.4458666849,"high":695054.4197725321,"low":693231.1270032455,"close":693790.245396837},{"time":1788837720,"open":693790.245396837,"high":694878.3072670471,"low":691241.584028781,"close":693364.807281081},{"time":1788837780,"open":693364.807281081,"high":695557.1366079943,"low":693357.13550092,"close":694001.7565279325},{"time":1788837840,"open":694001.7565279325,"high":695036.8085219836,"low":693231.1270032455,"close":693606.5002911519},{"time":1788837900,"open":693606.4618137719,"high":695186.4655866162,"low":693342.0394189897,"close":693734.3692269528},{"time":1788837960,"open":693734.3692269528,"high":695177.6599618304,"low":693193.4336267338,"close":693690.8926943307},{"time":1788838020,"open":693690.8926943307,"high":694851.8518447571,"low":693173.7408651687,"close":693466.7642554577},{"time":1788838080,"open":693466.7642554577,"high":694464.4043541834,"low":692647.8039608799,"close":693145.8366753423},{"time":1788838140,"open":693145.8366753423,"high":694614.0999755414,"low":692478.4717962497,"close":693225.3863351002},{"time":1788838200,"open":693225.3818048132,"high":695300.9341649801,"low":693167.5244141519,"close":693838.1159041721},{"time":1788838260,"open":693838.1159041721,"high":696835.3339925479,"low":693683.7811836426,"close":694343.2608401643},{"time":1788838320,"open":694343.2608401643,"high":695873.2997723144,"low":694081.7073651107,"close":694642.034284114},{"time":1788838380,"open":694642.034284114,"high":696207.9135119867,"low":694202.9608176183,"close":694968.5229958467},{"time":1788838440,"open":694968.5229958467,"high":696313.5810087255,"low":694490.8329473496,"close":694831.8402470713},{"time":1788838500,"open":694831.8663586995,"high":696375.246551451,"low":694548.2191031658,"close":694970.8429530831},{"time":1788838560,"open":694970.8429530831,"high":696146.3002999135,"low":694725.056349683,"close":694979.7248330886},{"time":1788838620,"open":694979.7248330886,"high":696234.3565505048,"low":694777.2047408283,"close":695058.6995593031},{"time":1788838680,"open":695058.6995593031,"high":695996.6046739082,"low":694605.4039708157,"close":694713.6747958336},{"time":1788838740,"open":694713.6747958336,"high":696111.077799677,"low":694495.2116988326,"close":694758.8766939311},{"time":1788838800,"open":694758.8713785151,"high":695996.5993490228,"low":694488.0323291386,"close":694726.7063159999},{"time":1788838860,"open":694726.7063159999,"high":696111.0724739158,"low":694466.608647505,"close":694820.1365756467},{"time":1788838920,"open":694820.1365756467,"high":695917.3487240969,"low":694503.1310483965,"close":694714.2902088107},{"time":1788838980,"open":694714.2902088107,"high":696401.658098644,"low":694605.0331588616,"close":694932.7189998096},{"time":1788839040,"open":694932.7189998096,"high":696146.2949738828,"low":694733.977697406,"close":694999.8868124683},{"time":1788839100,"open":694999.9147939907,"high":696084.6836241368,"low":694811.9770192724,"close":694907.3597844024},{"time":1788839160,"open":694907.3597844024,"high":695820.5148637482,"low":694512.6465252177,"close":694780.1574112946},{"time":1788839220,"open":694780.1574112946,"high":695635.5967314761,"low":694156.6327922712,"close":694409.9733764313},{"time":1788839280,"open":694409.9733764313,"high":695644.4023568225,"low":694202.854330728,"close":694312.6169053427},{"time":1788839340,"open":694312.6169053427,"high":695679.6248582077,"low":694088.6382604417,"close":694308.6253314201},{"time":1788839400,"open":694308.5898493533,"high":695943.7580529655,"low":694308.5898493533,"close":695029.562234054},{"time":1788839460,"open":695029.562234054,"high":695908.5355533804,"low":694647.498645314,"close":695094.3418057787},{"time":1788839520,"open":695094.3418057787,"high":695697.2005558695,"low":694495.212456818,"close":694724.62895894},{"time":1788839580,"open":694724.62895894,"high":695644.3668064919,"low":694455.2543793671,"close":694606.9543509311},{"time":1788839640,"open":694606.9543509311,"high":695459.4486836699,"low":694342.2568194281,"close":694520.8362224901},{"time":1788839700,"open":694520.8204377409,"high":695776.4353666499,"low":694428.5705091422,"close":694544.4067508895},{"time":1788839760,"open":694544.4067508895,"high":695485.8497516768,"low":694322.5179160126,"close":694538.3189590315},{"time":1788839820,"open":694538.3189590315,"high":695697.1847443845,"low":694385.6725316845,"close":694495.8518284166},{"time":1788839880,"open":694495.8518284166,"high":695644.3509962076,"low":694410.6405129025,"close":694572.65783067},{"time":1788839940,"open":694572.65783067,"high":695644.3509962076,"low":694451.2379335704,"close":694589.7902384022},{"time":1788840000,"open":692371.2937312649,"high":693492.7062559673,"low":692023.6900365239,"close":692276.763299469},{"time":1788840060,"open":692276.763299469,"high":693598.0362538798,"low":692276.763299469,"close":692435.9587973916},{"time":1788840120,"open":692435.9587973916,"high":693378.5987582287,"low":692120.5988801124,"close":692314.6801144151},{"time":1788840180,"open":692314.6801144151,"high":693229.381261186,"low":692137.121106588,"close":692228.7931501758},{"time":1788840240,"open":692228.7931501758,"high":693185.4937620558,"low":692097.4485439277,"close":692174.4423463604},{"time":1788840300,"open":692174.4315247871,"high":693273.2579215638,"low":692043.4879707961,"close":692131.9714352709},{"time":1788840360,"open":692131.9714352709,"high":693422.4754162736,"low":691921.2285077941,"close":692241.4007919276},{"time":1788840420,"open":692241.4007919276,"high":693071.3754287211,"low":691685.0742564279,"close":691947.9716766907},{"time":1788840480,"open":691947.9716766907,"high":693246.9254224973,"low":691849.2267339566,"close":692023.2791717602},{"time":1788840540,"open":692023.2791717602,"high":693220.5929234308,"low":691853.6885607557,"close":691939.1569032173},{"time":1788840600,"open":691939.2048756103,"high":692957.3159757456,"low":691651.6422508028,"close":691817.6053153087},{"time":1788840660,"open":691817.6053153087,"high":692974.8709763403,"low":691717.401044899,"close":691761.3626057659},{"time":1788840720,"open":691761.3626057659,"high":692957.3159757456,"low":689857.1906457206,"close":691815.8057872734},{"time":1788840780,"open":691815.8057872734,"high":693027.5359781244,"low":691138.6367652602,"close":691382.41026791},{"time":1788840840,"open":691382.41026791,"high":692755.4334689062,"low":691322.1323967021,"close":691551.1577516563},{"time":1788840900,"open":691551.1248796828,"high":692509.6305430454,"low":691253.031474836,"close":691511.1605035461},{"time":1788840960,"open":691511.1605035461,"high":692720.2905401685,"low":691166.705931141,"close":691395.387986212},{"time":1788841020,"open":691395.387986212,"high":692851.9530383706,"low":691395.387986212,"close":691699.2015640249},{"time":1788841080,"open":691699.2015640249,"high":692948.505537052,"low":691565.4223109317,"close":691806.1802649793},{"time":1788841140,"open":691806.1802649793,"high":692887.063037891,"low":691618.9575501907,"close":691796.695085059},{"time":1788841200,"open":691796.684984967,"high":692746.6129258482,"low":691508.0511419426,"close":691785.1491493953},{"time":1788841260,"open":691785.1491493953,"high":692904.6079213839,"low":691519.8462780138,"close":691705.7314014449},{"time":1788841320,"open":691705.7314014449,"high":692729.0579263442,"low":691298.7186166472,"close":691641.1273962687},{"time":1788841380,"open":691641.1273962687,"high":692518.3979322966,"low":691379.294742971,"close":691450.6317707687},{"time":1788841440,"open":691450.6317707687,"high":692465.7329337847,"low":691111.9168860035,"close":691346.4163563197},{"time":1788841500,"open":691346.4590065834,"high":692667.658159851,"low":690886.6207142961,"close":691185.63008873},{"time":1788841560,"open":691185.63008873,"high":692606.2156577966,"low":691185.63008873,"close":691435.056313896},{"time":1788841620,"open":691435.056313896,"high":692799.3206642532,"low":691320.2939011247,"close":691511.9479075767},{"time":1788841680,"open":691511.9479075767,"high":692825.6531651337,"low":691335.2773401816,"close":691562.8813947039},{"time":1788841740,"open":691562.8813947039,"high":692650.103159264,"low":691174.2757307584,"close":691349.6414642597},{"time":1788841800,"open":691349.6266914635,"high":692693.9758592091,"low":691304.7434931701,"close":691577.6827271661},{"time":1788841860,"open":691577.6827271661,"high":692772.9733601623,"low":691446.4730895628,"close":691621.4263076809},{"time":1788841920,"open":691621.4263076809,"high":693045.075863446,"low":691621.4263076809,"close":691842.8408964694},{"time":1788841980,"open":691842.8408964694,"high":693001.1883629165,"low":691796.2177959166,"close":691972.7750757922},{"time":1788842040,"open":691972.7750757922,"high":692808.0833605861,"low":691622.771335528,"close":691955.0690359286},{"time":1788842100,"open":691955.079130582,"high":692667.6534639403,"low":691298.1154067416,"close":691535.7921053965},{"time":1788842160,"open":691535.7921053965,"high":692448.2159580908,"low":691167.9979458511,"close":691320.2191220087},{"time":1788842220,"open":691320.2191220087,"high":692544.7684606645,"low":691194.2257120326,"close":691341.9096204123},{"time":1788842280,"open":691341.9096204123,"high":692579.8784616005,"low":691311.1351162624,"close":691453.9211195627},{"time":1788842340,"open":691453.9211195627,"high":692685.2084644082,"low":691453.9211195627,"close":691622.3891372216},{"time":1788842400,"open":691622.3532292873,"high":692746.6149997418,"low":691373.2861550021,"close":691579.3003730294},{"time":1788842460,"open":691579.3003730294,"high":692465.7350068374,"low":691215.3762955278,"close":691358.5840160435},{"time":1788842520,"open":691358.5840160435,"high":692439.4025075026,"low":690766.6552004291,"close":691227.2884208971},{"time":1788842580,"open":691227.2884208971,"high":692456.9575070591,"low":690815.3994507531,"close":691169.092423753},{"time":1788842640,"open":691169.092423753,"high":692571.0650041766,"low":691086.8078694005,"close":691210.0957509829},{"time":1788842700,"open":691210.1178362097,"high":692588.6421330059,"low":691061.207412287,"close":691382.7395587896},{"time":1788842760,"open":691382.7395587896,"high":692474.5346322426,"low":691244.1754043981,"close":691396.224714328},{"time":1788842820,"open":691396.224714328,"high":692614.974633182,"low":691295.4697219799,"close":691488.0931312757},{"time":1788842880,"open":691488.0931312757,"high":692474.5346322426,"low":691243.9879165639,"close":691403.9649525138},{"time":1788842940,"open":691403.9649525138,"high":692465.7571321839,"low":691311.7346282417,"close":691412.6978596599},{"time":1788843000,"open":691412.6893104591,"high":692650.076068916,"low":691324.4817419149,"close":691417.150473983},{"time":1788843060,"open":691417.150473983,"high":692816.8485679695,"low":691386.2916260886,"close":691549.042044766},{"time":1788843120,"open":691549.042044766,"high":692544.7460695138,"low":691237.2243298453,"close":691330.8862952276},{"time":1788843180,"open":691330.8862952276,"high":692386.7510704105,"low":690853.5711434175,"close":691268.7076277501},{"time":1788843240,"open":691268.7076277501,"high":692105.8710720045,"low":690570.101217147,"close":691053.6333793186},{"time":1788843300,"open":691053.6691978098,"high":692044.4644421991,"low":690487.5453917314,"close":690880.9142461912},{"time":1788843360,"open":690880.9142461912,"high":692018.1319409837,"low":690382.9122847924,"close":690588.9814831099},{"time":1788843420,"open":690588.9814831099,"high":691947.9119377426,"low":690386.1729945873,"close":690566.0555710744},{"time":1788843480,"open":690566.0555710744,"high":693325.7260672167,"low":690395.7432249602,"close":690592.3089296464},{"time":1788843540,"open":690592.3089296464,"high":691991.7994397683,"low":690230.2627212304,"close":690719.3884757847},{"time":1788843600,"open":690719.3714172348,"high":691807.4548458382,"low":689084.735005975,"close":689927.6795703485},{"time":1788843660,"open":689927.6795703485,"high":692000.5598499823,"low":689727.51092645,"close":690145.5398116456},{"time":1788843720,"open":690145.5398116456,"high":692808.0898673114,"low":690145.5398116456,"close":691200.2491002685},{"time":1788843780,"open":691200.2491002685,"high":692676.427364486,"low":690965.0094425776,"close":691177.0784018124},{"time":1788843840,"open":691177.0784018124,"high":692342.8823573283,"low":690116.2814949971,"close":690615.6626823366},{"time":1788843900,"open":690615.6767078437,"high":691526.5888838172,"low":689808.6725235181,"close":690033.5931567447},{"time":1788843960,"open":690033.5931567447,"high":692044.4614054478,"low":689868.964276519,"close":690496.8545862099},{"time":1788844020,"open":690496.8545862099,"high":692176.1239109471,"low":690496.8545862099,"close":690903.0103480716},{"time":1788844080,"open":690903.0103480716,"high":691772.3588940826,"low":689479.6587337343,"close":690333.4872866032},{"time":1788844140,"open":690333.4872866032,"high":691447.5913805177,"low":689736.697417314,"close":690083.373233581},{"time":1788844200,"open":690083.3279928315,"high":692026.8610365503,"low":690083.3279928315,"close":690696.8498889849},{"time":1788844260,"open":690696.8498889849,"high":691781.0910423972,"low":690143.9895272205,"close":690506.9301147399},{"time":1788844320,"open":690506.9301147399,"high":691974.1960378032,"low":690465.3835692215,"close":690670.2678423176},{"time":1788844380,"open":690670.2678423176,"high":692228.7435317475,"low":690670.2678423176,"close":691017.7888517425},{"time":1788844440,"open":691017.7888517425,"high":692105.8585346709,"low":690487.752887109,"close":690880.603235289},{"time":1788844500,"open":690880.6316652534,"high":692044.4445139883,"low":690024.9391514548,"close":690323.8243676211},{"time":1788844560,"open":690323.8243676211,"high":692132.2195155121,"low":690218.8867821911,"close":690647.8284611481},{"time":1788844620,"open":690647.8284611481,"high":692176.107016274,"low":690647.8284611481,"close":691041.8606169908},{"time":1788844680,"open":691041.8606169908,"high":692597.4270235882,"low":690965.8838372087,"close":691384.8521705758},{"time":1788844740,"open":691384.8521705758,"high":693027.5245310548,"low":691315.6876131722,"close":691665.8197987177},{"time":1788844800,"open":691665.8347145715,"high":694203.718741814,"low":691660.7386921202,"close":691936.1299660753},{"time":1788844860,"open":691936.1299660753,"high":692983.6519745655,"low":691687.7362175545,"close":691790.7169475366},{"time":1788844920,"open":691790.7169475366,"high":692974.8744742238,"low":691394.3264071222,"close":691678.0433872761},{"time":1788844980,"open":691678.0433872761,"high":693062.6494776405,"low":691294.6128890445,"close":691590.9205911885},{"time":1788845040,"open":691590.9205911885,"high":692895.8769711489,"low":691332.1060513937,"close":691606.9683998837},{"time":1788845100,"open":691606.9579018274,"high":692983.6414556121,"low":691539.5025511741,"close":691717.0683617644},{"time":1788845160,"open":691717.0683617644,"high":693001.1964560291,"low":691602.1854678208,"close":691739.754572117},{"time":1788845220,"open":691739.754572117,"high":693334.7414639494,"low":691365.6096368432,"close":691838.8678437923},{"time":1788845280,"open":691838.8678437923,"high":692702.7614489424,"low":691272.6146596571,"close":691504.9189848246},{"time":1788845340,"open":691504.9189848246,"high":692816.868951652,"low":691314.5625559596,"close":691525.797882746},{"time":1788845400,"open":691525.7965582167,"high":692746.6476231168,"low":691234.5728048219,"close":691487.6132753383},{"time":1788845460,"open":691487.6132753383,"high":692606.207620051,"low":690874.9940220597,"close":691156.6723201924},{"time":1788845520,"open":691156.6723201924,"high":692421.880116027,"low":690910.241857204,"close":691177.471358657},{"time":1788845580,"open":691177.471358657,"high":692141.0001098951,"low":690609.5422591678,"close":690847.2397521657},{"time":1788845640,"open":690847.2397521657,"high":691939.1176054879,"low":690132.1989925992,"close":690487.6966921054},{"time":1788845700,"open":690487.6647056494,"high":691974.1955509357,"low":689986.7908934862,"close":690209.6389984813},{"time":1788845760,"open":690209.6389984813,"high":691895.1980528707,"low":689785.9222088377,"close":690353.0867075158},{"time":1788845820,"open":690353.0867075158,"high":691939.0855517957,"low":689825.3881222085,"close":690299.3379872468},{"time":1788845880,"open":690299.3379872468,"high":692140.9680468509,"low":690299.3379872468,"close":690729.509877015},{"time":1788845940,"open":690729.509877015,"high":692255.0755440559,"low":690501.4377980096,"close":690767.9242478255},{"time":1788846000,"open":690767.9599812994,"high":692018.1188480053,"low":690281.9956962523,"close":690651.9507476676},{"time":1788846060,"open":690651.9507476676,"high":691693.3513391599,"low":689974.0351215852,"close":690241.6298919887},{"time":1788846120,"open":690241.6298919887,"high":691833.791342985,"low":690133.9673804644,"close":690422.8515228283},{"time":1788846180,"open":690422.8515228283,"high":691509.0238341395,"low":689927.0407024387,"close":690092.2935756397},{"time":1788846240,"open":690092.2935756397,"high":691184.256325294,"low":689686.6390631073,"close":689942.4170319068},{"time":1788846300,"open":689942.3946181744,"high":691263.2313708041,"low":689711.4123217133,"close":689962.8299385248},{"time":1788846360,"open":689962.8299385248,"high":691779.5674673743,"low":689819.8349349581,"close":690051.6090370147},{"time":1788846420,"open":690051.6090370147,"high":691157.9013713571,"low":689711.1640290598,"close":689969.821524742},{"time":1788846480,"open":689969.821524742,"high":691631.8863688686,"low":689723.3808116444,"close":690031.8775617433},{"time":1788846540,"open":690031.8775617433,"high":691491.446369606,"low":690031.8775617433,"close":690437.9906283639},{"time":1788846600,"open":690438.0057024648,"high":691842.5614725288,"low":690071.3521911603,"close":690374.0441779639},{"time":1788846660,"open":690374.0441779639,"high":691570.4589680167,"low":690180.0637620778,"close":690329.9659402593},{"time":1788846720,"open":690329.9659402593,"high":691500.2389668522,"low":689886.5275009894,"close":690118.2302611223},{"time":1788846780,"open":690118.2302611223,"high":691166.6939613211,"low":689674.2253488499,"close":689835.7454438782},{"time":1788846840,"open":689835.7454438782,"high":691140.3614608846,"low":689687.1564924998,"close":689825.6608295803},{"time":1788846900,"open":689825.6753525173,"high":691026.2685072055,"low":689555.2121582157,"close":689796.9483603723},{"time":1788846960,"open":689796.9483603723,"high":691140.3760115,"low":689499.2116132688,"close":689722.2520740149},{"time":1788847020,"open":689722.2520740149,"high":690789.2759982862,"low":689390.761393049,"close":689601.360736137},{"time":1788847080,"open":689601.360736137,"high":690517.1734880455,"low":689142.2999780372,"close":689308.7070828401},{"time":1788847140,"open":689308.7070828401,"high":690561.0609896972,"low":689238.49131879,"close":689365.5818036662},{"time":1788847200,"open":689365.5504863454,"high":690789.2446162882,"low":688685.4513861166,"close":689159.453969509},{"time":1788847260,"open":689159.453969509,"high":690543.4746182036,"low":688862.8911033834,"close":689273.0685142545},{"time":1788847320,"open":689273.0685142545,"high":690640.0271174512,"low":688320.1509011314,"close":688860.8214621268},{"time":1788847380,"open":688860.8214621268,"high":690657.5821173143,"low":688704.7962687955,"close":689122.9988165292},{"time":1788847440,"open":689122.9988165292,"high":690482.0321186825,"low":688745.6312620643,"close":689221.1978129528},{"time":1788847500,"open":689221.2206716064,"high":690271.3950138078,"low":688274.2744162426,"close":688728.910964777},{"time":1788847560,"open":688728.910964777,"high":690069.5125086856,"low":688383.8521985679,"close":688787.6244578478},{"time":1788847620,"open":688787.6244578478,"high":690464.5000187074,"low":688730.9214943135,"close":689037.0932800194},{"time":1788847680,"open":689037.0932800194,"high":690833.155028061,"low":689037.0932800194,"close":689514.8234585621},{"time":1788847740,"open":689514.8234585621,"high":690877.0425291745,"low":689425.8183582566,"close":689692.6708820958},{"time":1788847800,"open":689692.6789774039,"high":690640.0581295895,"low":688586.5619283845,"close":689177.8309569828},{"time":1788847860,"open":689177.8309569828,"high":690376.7331198176,"low":688558.8969302927,"close":688818.6550040889},{"time":1788847920,"open":688818.6550040889,"high":690157.2956116742,"low":688633.74909268,"close":688803.9233062486},{"time":1788847980,"open":688803.9233062486,"high":690578.6156273094,"low":688803.9233062486,"close":689211.1047267009},{"time":1788848040,"open":689211.1047267009,"high":690675.1681308924,"low":689091.3090100945,"close":689324.9051893691},{"time":1788848100,"open":689324.8659644384,"high":690929.6763240888,"low":689309.4336419252,"close":689621.9453907182},{"time":1788848160,"open":689621.9453907182,"high":690903.34382461,"low":688568.441095826,"close":689553.8130506517},{"time":1788848220,"open":689553.8130506517,"high":690809.0544740086,"low":688868.0186171317,"close":689318.4694983683}]},"pricing":{"LYD":"derived"},"outliers_excluded":6,"wicks_clipped":0}