{"as_of":"2026-09-06T16:53:36.308280+00:00","base":"BTC","window_minutes":1440,"series":{"MAD":[{"time":1788627180,"open":777197.804313802,"high":778333.6012261579,"low":776548.8532029263,"close":777197.804313802},{"time":1788627240,"open":777197.804313802,"high":779285.8457758591,"low":776799.4964750626,"close":777803.4059343495},{"time":1788627300,"open":777684.595792676,"high":779788.5881900726,"low":777286.1695699794,"close":778318.6262972897},{"time":1788627360,"open":778318.6262972897,"high":779283.3927526923,"low":777271.5235853001,"close":778146.6775155426},{"time":1788627420,"open":778146.6775155426,"high":780974.6215327487,"low":777723.6458272071,"close":778894.1405029058},{"time":1788627480,"open":778894.1405029058,"high":779623.4281432367,"low":777692.486641178,"close":778541.1121037949},{"time":1788627540,"open":778541.1121037949,"high":779215.3856745835,"low":776676.378622423,"close":777869.2278073316},{"time":1788627600,"open":777869.236614967,"high":779283.4015763401,"low":776867.6862254995,"close":777787.3124622271},{"time":1788627660,"open":777787.3124622271,"high":778710.1990543607,"low":776784.942839075,"close":777599.3742875679},{"time":1788627720,"open":777599.3742875679,"high":779098.8109336687,"low":776842.7510027138,"close":777751.075910879},{"time":1788627780,"open":777751.075910879,"high":779458.2769220287,"low":777441.9370053658,"close":778331.6862528723},{"time":1788627840,"open":778331.6862528723,"high":779108.5262306515,"low":777053.8713974839,"close":777930.0100643511},{"time":1788627900,"open":778049.4564444347,"high":778703.4469744867,"low":777052.4632171525,"close":777755.8218775222},{"time":1788627960,"open":777755.8218775222,"high":778761.7477067284,"low":777118.5032077939,"close":777750.0076048274},{"time":1788628020,"open":777750.0076048274,"high":779490.5068597492,"low":777106.3887638812,"close":777994.8726409381},{"time":1788628080,"open":777994.8726409381,"high":779655.6922677673,"low":777407.274922905,"close":778358.4479929252},{"time":1788628140,"open":778358.4479929252,"high":779830.5944644922,"low":777676.1307729922,"close":778593.3210791276},{"time":1788628200,"open":778593.3704903426,"high":779373.9548560185,"low":777753.3436897955,"close":778437.5878467278},{"time":1788628260,"open":778437.5878467278,"high":779480.8395385781,"low":777862.3505068963,"close":778528.2490472471},{"time":1788628320,"open":778528.2490472471,"high":779247.6365948118,"low":777427.1272744094,"close":778192.7264438162},{"time":1788628380,"open":778192.7264438162,"high":779286.5037521062,"low":777665.4968782342,"close":778361.9066158629},{"time":1788628440,"open":778361.9066158629,"high":779461.4059599309,"low":777701.0803856124,"close":778372.9342685816},{"time":1788628500,"open":778281.4530246654,"high":779612.6879722561,"low":777283.6982028988,"close":778323.6102745206},{"time":1788628560,"open":778323.6102745206,"high":779107.4743115684,"low":777269.1423725181,"close":778032.9566117871},{"time":1788628620,"open":778032.9566117871,"high":778786.8579499782,"low":776801.920057827,"close":777561.3034668629},{"time":1788628680,"open":777561.3034668629,"high":778689.701476769,"low":776985.4448487529,"close":777635.8222024756},{"time":1788628740,"open":777635.8222024756,"high":778922.877012471,"low":777081.6847988747,"close":777689.8789524339},{"time":1788628800,"open":777689.5935857953,"high":778796.2878245685,"low":777158.2059438943,"close":777811.4561121345},{"time":1788628860,"open":777811.4561121345,"high":778932.3068371502,"low":777239.4001937218,"close":777978.0104937188},{"time":1788628920,"open":777978.0104937188,"high":778932.3068371502,"low":777236.9985642798,"close":777935.995786842},{"time":1788628980,"open":777935.995786842,"high":778767.1408933009,"low":777223.0160905638,"close":777847.0007794356},{"time":1788629040,"open":777847.0007794356,"high":778912.8755496385,"low":777286.4475583844,"close":777910.5301037425},{"time":1788629100,"open":778139.5451033392,"high":779161.6226453736,"low":777489.7235623716,"close":778200.7847691933},{"time":1788629160,"open":778200.7847691933,"high":778938.0970529566,"low":777325.7260916092,"close":778013.7426199138},{"time":1788629220,"open":778013.7426199138,"high":778763.1639806303,"low":777071.4206656486,"close":777551.7999311116},{"time":1788629280,"open":777551.7999311116,"high":778442.4533480321,"low":776606.7320432162,"close":777442.6250919495},{"time":1788629340,"open":777442.6250919495,"high":778714.5714605397,"low":776892.7710458116,"close":777640.2103464815},{"time":1788629400,"open":777640.0504699197,"high":778957.3739135999,"low":777132.9408653361,"close":777943.0441322695},{"time":1788629460,"open":777943.0441322695,"high":778918.4999055195,"low":777303.5334445823,"close":777982.2214332656},{"time":1788629520,"open":777982.2214332656,"high":779423.8620105638,"low":777560.6307729878,"close":778233.9731870808},{"time":1788629580,"open":778233.9731870808,"high":779715.4170711662,"low":777700.6722293957,"close":778639.2731670111},{"time":1788629640,"open":778639.2731670111,"high":779316.9584883429,"low":777561.6943572928,"close":778162.9305413001},{"time":1788629700,"open":778288.1578773465,"high":779199.3698888032,"low":777464.3729635319,"close":778140.3006430058},{"time":1788629760,"open":778140.3006430058,"high":779306.2906146748,"low":777466.2648630883,"close":778229.8284175501},{"time":1788629820,"open":778229.8284175501,"high":779218.8100207798,"low":777406.9102204388,"close":778182.799791264},{"time":1788629880,"open":778182.799791264,"high":778635.6060614798,"low":777104.1625857772,"close":777686.7528556864},{"time":1788629940,"open":777686.7528556864,"high":778450.9248077015,"low":777074.4094375249,"close":777622.9904995332},{"time":1788630000,"open":777622.9382779474,"high":779082.6767773279,"low":777059.8340774787,"close":777722.1264470351},{"time":1788630060,"open":777722.1264470351,"high":778723.0343599116,"low":777005.50162656,"close":777620.363348191},{"time":1788630120,"open":777620.363348191,"high":778645.2738372269,"low":776945.2990202458,"close":777612.8447246765},{"time":1788630180,"open":777612.8447246765,"high":778732.7544252471,"low":776982.8650169033,"close":777608.7072324436},{"time":1788630240,"open":777608.7072324436,"high":779277.0780840395,"low":777226.3128026188,"close":778059.7559828412},{"time":1788630300,"open":777691.7667252006,"high":778801.6429349591,"low":777019.5202268062,"close":777673.0441818945},{"time":1788630360,"open":777673.0441818945,"high":779073.6760433557,"low":777272.6137466226,"close":777973.477209414},{"time":1788630420,"open":777973.477209414,"high":779044.5296388846,"low":777371.920876575,"close":777950.1680210852},{"time":1788630480,"open":777950.1680210852,"high":778830.7893394302,"low":777036.9311668742,"close":777707.1421503796},{"time":1788630540,"open":777707.1421503796,"high":778675.3418489179,"low":776944.8205297735,"close":777586.8537116925},{"time":1788630600,"open":777586.74414782,"high":778859.8260006483,"low":777116.223382356,"close":777646.625007148},{"time":1788630660,"open":777646.625007148,"high":778976.4116021055,"low":777369.5441645085,"close":777912.2645319789},{"time":1788630720,"open":777912.2645319789,"high":778995.8425356816,"low":777358.1627549607,"close":777932.9394569523},{"time":1788630780,"open":777932.9394569523,"high":779102.7126703506,"low":777361.1735582431,"close":777989.969152644},{"time":1788630840,"open":777989.969152644,"high":779005.5580024697,"low":777380.5616195846,"close":777998.6787870922},{"time":1788630900,"open":778788.2973619462,"high":779728.1212033788,"low":777899.3951948414,"close":778413.4000835455},{"time":1788630960,"open":778413.4000835455,"high":779805.9238222702,"low":778010.0567605702,"close":778586.6020539675},{"time":1788631020,"open":778586.6020539675,"high":779572.5159655957,"low":777829.8800867469,"close":778384.6830801126},{"time":1788631080,"open":778384.6830801126,"high":779523.8893287885,"low":777832.7832574024,"close":778429.6520466764},{"time":1788631140,"open":778429.6520466764,"high":779660.0439118487,"low":777933.0493775422,"close":778633.8087033847},{"time":1788631200,"open":778633.795565402,"high":779689.2067381423,"low":777696.4102916527,"close":778270.0539028941},{"time":1788631260,"open":778270.0539028941,"high":779698.9320653396,"low":777866.6400319382,"close":778559.6072758037},{"time":1788631320,"open":778559.6072758037,"high":779533.6015029848,"low":777807.7287044312,"close":778496.3093509119},{"time":1788631380,"open":778496.3093509119,"high":779728.9322104345,"low":777780.6955835485,"close":778409.7083052085},{"time":1788631440,"open":778409.7083052085,"high":779202.9403782751,"low":777807.952597844,"close":778343.7159144718},{"time":1788631500,"open":778635.3331734681,"high":780464.3335408854,"low":778275.1046911698,"close":778729.071170001},{"time":1788631560,"open":778729.071170001,"high":780020.2439876245,"low":778266.2839326625,"close":778742.985549807},{"time":1788631620,"open":778742.985549807,"high":780043.5728206352,"low":778171.5545088735,"close":778720.3119533039},{"time":1788631680,"open":778720.3119533039,"high":779582.440295957,"low":778175.3545313333,"close":778650.0104741631},{"time":1788631740,"open":778650.0104741631,"high":779543.5244122532,"low":777990.415930454,"close":778506.4406844184},{"time":1788631800,"open":778506.5096245161,"high":779251.7242905645,"low":777575.2920346005,"close":778119.9244431914},{"time":1788631860,"open":778119.9244431914,"high":779280.911205927,"low":777740.7082061261,"close":778158.7437406768},{"time":1788631920,"open":778158.7437406768,"high":779222.537375202,"low":777602.8188211594,"close":778294.1114434567},{"time":1788631980,"open":778294.1114434567,"high":779280.911205927,"low":777664.0230527704,"close":778267.9867758213},{"time":1788632040,"open":778267.9867758213,"high":779251.7242905645,"low":777710.6406977422,"close":778296.3703365253},{"time":1788632100,"open":778704.5981604103,"high":779572.8465385858,"low":777952.8418020358,"close":778590.4038137665},{"time":1788632160,"open":778590.4038137665,"high":779533.9102394842,"low":778117.2340596494,"close":778641.2393139938},{"time":1788632220,"open":778641.2393139938,"high":779426.8354169546,"low":777948.3551687277,"close":778495.8885750421},{"time":1788632280,"open":778495.8885750421,"high":779718.857660217,"low":777934.2397066089,"close":778594.9722577487},{"time":1788632340,"open":778594.9722577487,"high":779942.7413800516,"low":778374.4818451994,"close":778913.0325500919},{"time":1788632400,"open":778913.1153453877,"high":779845.4835267002,"low":778267.0231953758,"close":778887.1154777806},{"time":1788632460,"open":778887.1154777806,"high":779757.8768444092,"low":778144.1100477993,"close":778796.942106784},{"time":1788632520,"open":778796.942106784,"high":779806.5472234597,"low":778332.5511558886,"close":778829.2881490076},{"time":1788632580,"open":778829.2881490076,"high":779835.7494508901,"low":778120.2534561992,"close":778575.8842679918},{"time":1788632640,"open":778575.8842679918,"high":779592.3975556374,"low":778014.3041825165,"close":778649.075121257},{"time":1788632700,"open":778177.2441654645,"high":779188.0922246391,"low":777711.1179378079,"close":778240.9728125485},{"time":1788632760,"open":778240.9728125485,"high":779188.0922246391,"low":777697.7361579143,"close":778249.5637617497},{"time":1788632820,"open":778249.5637617497,"high":779090.8104512391,"low":777477.172246511,"close":777912.4005994546},{"time":1788632880,"open":777912.4005994546,"high":778925.4314364592,"low":777462.7236703829,"close":778026.3334812303},{"time":1788632940,"open":778026.3334812303,"high":778798.9651310391,"low":777338.773532189,"close":777938.618230728},{"time":1788633000,"open":777938.5360985736,"high":779509.0397788964,"low":777239.9025648306,"close":778133.3820733136},{"time":1788633060,"open":778133.3820733136,"high":779625.7778946515,"low":777892.311353618,"close":778615.9808132969},{"time":1788633120,"open":778615.9808132969,"high":779188.0099605696,"low":777434.364089897,"close":778187.5451491156},{"time":1788633180,"open":778187.5451491156,"high":778876.7083185557,"low":777385.7739632176,"close":777976.2915586642},{"time":1788633240,"open":777976.2915586642,"high":779003.1746106239,"low":777422.5858705118,"close":778020.6857486792},{"time":1788633300,"open":777857.8028804302,"high":778820.6337736478,"low":777320.0200996211,"close":778021.9569227786},{"time":1788633360,"open":778021.9569227786,"high":778927.6213099763,"low":777341.9754542902,"close":777963.0904516884},{"time":1788633420,"open":777963.0904516884,"high":778985.9781479738,"low":777564.2233374491,"close":778054.519593812},{"time":1788633480,"open":778054.519593812,"high":778888.7167513114,"low":777328.2826989838,"close":777978.1339811214},{"time":1788633540,"open":777978.1339811214,"high":778713.6462373192,"low":777386.8459054717,"close":777893.1501885867},{"time":1788633600,"open":777893.1838887698,"high":778830.3936540994,"low":777245.5344800536,"close":777888.364867761},{"time":1788633660,"open":777888.364867761,"high":778645.5969924352,"low":777253.0850597998,"close":777754.1478492403},{"time":1788633720,"open":777754.1478492403,"high":778528.883311384,"low":776987.6428751934,"close":777637.6469879232},{"time":1788633780,"open":777637.6469879232,"high":778772.0368135738,"low":776978.0196631813,"close":777752.5813096731},{"time":1788633840,"open":777752.5813096731,"high":779073.5471562892,"low":777075.9426736889,"close":777870.3392598853},{"time":1788633900,"open":778220.4783937464,"high":778918.2409448739,"low":777525.7991944132,"close":778068.2036285555},{"time":1788633960,"open":778068.2036285555,"high":778986.3545713603,"low":777447.0939140028,"close":778028.4977687078},{"time":1788634020,"open":778028.4977687078,"high":778986.3545713603,"low":777488.1376787211,"close":777958.945283541},{"time":1788634080,"open":777958.945283541,"high":778840.3968003179,"low":777463.7002541894,"close":777944.8098879668},{"time":1788634140,"open":777944.8098879668,"high":778743.091619623,"low":777443.7599283494,"close":777923.8891210855},{"time":1788634200,"open":777923.4889570159,"high":778742.6910341555,"low":777317.2648642795,"close":777679.7275928385},{"time":1788634260,"open":777679.7275928385,"high":778859.4571909249,"low":777386.4610385163,"close":777915.3089699909},{"time":1788634320,"open":777915.3089699909,"high":779015.1453999508,"low":777451.8953339244,"close":777979.3337556059},{"time":1788634380,"open":777979.3337556059,"high":779024.8759130149,"low":777556.4728181962,"close":778121.9464184679},{"time":1788634440,"open":778121.9464184679,"high":778878.9182170532,"low":777461.0654051943,"close":778004.2797773491},{"time":1788634500,"open":779031.2250766219,"high":780053.1683724913,"low":778605.319880438,"close":779106.314049679},{"time":1788634560,"open":779106.314049679,"high":780277.2655854886,"low":778634.0074464631,"close":779297.4094520253},{"time":1788634620,"open":779297.4094520253,"high":780364.9557992702,"low":778814.6026651256,"close":779375.752959614},{"time":1788634680,"open":779375.752959614,"high":780355.2124421834,"low":778986.9101548844,"close":779511.057295463},{"time":1788634740,"open":779511.057295463,"high":779547.683006826,"low":778965.1828742756,"close":779461.8702463927},{"time":1788634800,"open":779462.1373998958,"high":780306.76309974,"low":778426.9779632329,"close":779211.7125799371},{"time":1788634860,"open":779211.7125799371,"high":779887.7986014095,"low":778446.202841413,"close":779044.8924779282},{"time":1788634920,"open":779044.8924779282,"high":779819.5950784256,"low":778244.593748023,"close":778856.3119223857},{"time":1788634980,"open":778856.3119223857,"high":779702.6747533102,"low":778287.4515044347,"close":778856.5916923404},{"time":1788635040,"open":778856.5916923404,"high":779722.1614741627,"low":778290.9635003957,"close":778679.9961328189},{"time":1788635100,"open":778218.6878438608,"high":779289.448546712,"low":777895.0282077336,"close":778391.8738075086},{"time":1788635160,"open":778391.8738075086,"high":779513.4130760273,"low":777921.3754131129,"close":778540.6970739893},{"time":1788635220,"open":778540.6970739893,"high":779396.5620172541,"low":778052.155852134,"close":778558.7220193691},{"time":1788635280,"open":778558.7220193691,"high":779562.1010171828,"low":778084.8525827469,"close":778648.0987506366},{"time":1788635340,"open":778648.0987506366,"high":779425.7747819474,"low":778026.9117461068,"close":778543.5306024693},{"time":1788635400,"open":778543.5004742356,"high":779601.0212009494,"low":778042.6717882273,"close":778626.0606383547},{"time":1788635460,"open":778626.0606383547,"high":779571.8084373865,"low":778293.0283341503,"close":778783.0984838555},{"time":1788635520,"open":778783.0984838555,"high":779571.8084373865,"low":778111.7956543888,"close":778521.5607769435},{"time":1788635580,"open":778521.5607769435,"high":779377.0566803011,"low":777934.6301925179,"close":778193.7699880786},{"time":1788635640,"open":778193.7699880786,"high":781872.8671128098,"low":777948.8502847336,"close":778430.8398463454},{"time":1788635700,"open":778561.70559715,"high":779683.3875521324,"low":778097.8790827611,"close":778705.8861133397},{"time":1788635760,"open":778705.8861133397,"high":779595.7345281496,"low":778190.4425921033,"close":778772.0142578187},{"time":1788635820,"open":778772.0142578187,"high":779517.8207290537,"low":778066.5050972463,"close":778618.5731537612},{"time":1788635880,"open":778618.5731537612,"high":779352.253905975,"low":777983.9250764779,"close":778531.0365349434},{"time":1788635940,"open":778531.0365349434,"high":778699.3362695519,"low":778014.4373191876,"close":778504.4006341045},{"time":1788636000,"open":778504.4344651882,"high":779439.9408016953,"low":777920.3743027011,"close":778533.6701557062},{"time":1788636060,"open":778533.6701557062,"high":779245.1562954911,"low":777844.7610795834,"close":778408.6007224274},{"time":1788636120,"open":778408.6007224274,"high":779235.4170701809,"low":777746.9473697289,"close":778314.7912891045},{"time":1788636180,"open":778314.7912891045,"high":779517.8546041771,"low":777895.1167360132,"close":778428.475516081},{"time":1788636240,"open":778428.475516081,"high":779722.3783356915,"low":778154.9099710832,"close":778640.0620025237},{"time":1788636300,"open":778657.2503651618,"high":779895.4216351348,"low":778287.4450126919,"close":778896.0598156241},{"time":1788636360,"open":778896.0598156241,"high":779720.1117096961,"low":778444.5409942344,"close":778926.8053410645},{"time":1788636420,"open":778926.8053410645,"high":779992.8160381564,"low":778426.3173272797,"close":778961.6563069377},{"time":1788636480,"open":778961.6563069377,"high":779836.9849933219,"low":778335.3853493094,"close":778910.4758771459},{"time":1788636540,"open":778910.4758771459,"high":779700.6328290919,"low":778323.040665829,"close":778818.7688799188},{"time":1788636600,"open":778818.735138375,"high":779807.7328880243,"low":778346.6425470925,"close":778873.2083806542},{"time":1788636660,"open":778873.2083806542,"high":779729.8173689826,"low":778461.2345475998,"close":778905.1564734721},{"time":1788636720,"open":778905.1564734721,"high":779797.993448144,"low":778114.7361641239,"close":778582.4424213282},{"time":1788636780,"open":778582.4424213282,"high":779603.20465054,"low":777803.9654370704,"close":778515.7594646052},{"time":1788636840,"open":778515.7594646052,"high":779203.8876154518,"low":776576.408963149,"close":777608.9859484369},{"time":1788636900,"open":777578.0294358475,"high":778744.3493152424,"low":776650.026958051,"close":777519.6973359701},{"time":1788636960,"open":777519.6973359701,"high":778432.6996463027,"low":776369.2363090023,"close":777177.3114921732},{"time":1788637020,"open":777177.3114921732,"high":777887.3127256582,"low":776329.3386633059,"close":776628.6538614192},{"time":1788637080,"open":776628.6538614192,"high":777799.661256269,"low":776306.4462188247,"close":776882.278455529},{"time":1788637140,"open":776882.278455529,"high":777741.2269433427,"low":776264.9509977464,"close":776885.7510311557},{"time":1788637200,"open":776885.7699418612,"high":778500.8919614034,"low":776512.253104021,"close":777044.4999942429},{"time":1788637260,"open":777044.4999942429,"high":778598.2824853178,"low":776980.6257532472,"close":777609.1437842302},{"time":1788637320,"open":777609.1437842302,"high":778432.7185946634,"low":777101.6250060564,"close":777645.9387808802},{"time":1788637380,"open":777645.9387808802,"high":778685.9339568407,"low":777103.1099647795,"close":777706.4923527421},{"time":1788637440,"open":777706.4923527421,"high":778627.499642492,"low":777166.2380839874,"close":777669.3320261552},{"time":1788637500,"open":777615.0073962384,"high":778602.3231953022,"low":776803.4176692045,"close":777412.4369289718},{"time":1788637560,"open":777412.4369289718,"high":778222.5266848382,"low":776540.9750182712,"close":777219.5760574765},{"time":1788637620,"open":777219.5760574765,"high":777949.8522670692,"low":776083.586205472,"close":776772.9949560016},{"time":1788637680,"open":776772.9949560016,"high":777988.8057553219,"low":776437.0522123934,"close":776992.5691666764},{"time":1788637740,"open":776992.5691666764,"high":777784.2999419951,"low":775842.6383892577,"close":776532.5514407383},{"time":1788637800,"open":776532.5690999022,"high":777531.1199502245,"low":775756.3562344343,"close":776392.8564999374},{"time":1788637860,"open":776392.8564999374,"high":777842.747863333,"low":776268.0936754633,"close":776719.7089986586},{"time":1788637920,"open":776719.7089986586,"high":777051.9920338203,"low":776371.5654889374,"close":776890.3838240664},{"time":1788637980,"open":776890.3838240664,"high":777764.8408850558,"low":776161.2596348723,"close":776764.388059583},{"time":1788638040,"open":776764.388059583,"high":777589.5501839323,"low":776160.3055916494,"close":776641.0629989073},{"time":1788638100,"open":776590.4743119574,"high":777655.7525700002,"low":776114.3780803268,"close":776620.2708598453},{"time":1788638160,"open":776620.2708598453,"high":777792.0809012797,"low":776303.2217228336,"close":776839.3453000362},{"time":1788638220,"open":776839.3453000362,"high":777850.5073289709,"low":776199.7563250853,"close":776822.952308452},{"time":1788638280,"open":776822.952308452,"high":777850.5073289709,"low":775909.8695925457,"close":776697.8872183671},{"time":1788638340,"open":776697.8872183671,"high":777509.6865007721,"low":776018.0241463978,"close":776590.3148910836},{"time":1788638400,"open":776590.3229412587,"high":777947.8927727039,"low":776104.9580519396,"close":776828.2651166777},{"time":1788638460,"open":776828.2651166777,"high":778035.5324151493,"low":776265.0578615398,"close":777040.5529884669},{"time":1788638520,"open":777040.5529884669,"high":777626.5474170712,"low":776029.367426296,"close":776549.5022274333},{"time":1788638580,"open":776549.5022274333,"high":777480.4813463291,"low":775925.0932646994,"close":776463.2018012238},{"time":1788638640,"open":776463.2018012238,"high":777334.4152755869,"low":775824.285198877,"close":776370.4328989276},{"time":1788638700,"open":776370.0259504395,"high":777840.369934964,"low":775826.7736219187,"close":776557.9710782664},{"time":1788638760,"open":776557.9710782664,"high":777918.271798526,"low":776269.0867482366,"close":776930.4103194067},{"time":1788638820,"open":776930.4103194067,"high":777684.5662078396,"low":776263.6783621063,"close":776794.1090396402},{"time":1788638880,"open":776794.1090396402,"high":777684.5662078396,"low":776143.3071353179,"close":776357.464032547},{"time":1788638940,"open":776357.464032547,"high":777470.3360830438,"low":776054.2776188195,"close":776379.4971856414},{"time":1788639000,"open":776379.5004937147,"high":777791.684584328,"low":776204.6015889047,"close":776746.9498054353},{"time":1788639060,"open":776746.9498054353,"high":778064.3411079572,"low":776371.0024755375,"close":776728.9602374784},{"time":1788639120,"open":776728.9602374784,"high":778492.8013593745,"low":776728.6441545205,"close":777328.7020899544},{"time":1788639180,"open":777328.7020899544,"high":778239.6203017189,"low":776249.1881831465,"close":777146.7564199202},{"time":1788639240,"open":777146.7564199202,"high":777587.192191606,"low":775849.9454013795,"close":776199.1009470257},{"time":1788639300,"open":776101.0721179167,"high":777303.9944953939,"low":775821.1951639007,"close":776339.7910813419},{"time":1788639360,"open":776339.7910813419,"high":777381.8865207962,"low":775779.7106074694,"close":776163.761514635},{"time":1788639420,"open":776163.761514635,"high":777284.5214890434,"low":775798.3334857279,"close":776384.2292963631},{"time":1788639480,"open":776384.2292963631,"high":777099.527928713,"low":775603.6209721554,"close":776102.1571215573},{"time":1788639540,"open":776102.1571215573,"high":776963.2168842591,"low":775470.2291890308,"close":776022.544830756},{"time":1788639600,"open":776022.498114929,"high":777634.9887904561,"low":775447.8225227556,"close":776222.0821448063},{"time":1788639660,"open":776222.0821448063,"high":777742.0903189367,"low":776222.0821448063,"close":776779.1619116983},{"time":1788639720,"open":776779.1619116983,"high":777742.0903189367,"low":776269.610667859,"close":776856.3041906928},{"time":1788639780,"open":776856.3041906928,"high":777654.4617956344,"low":776163.7526453907,"close":776780.2563062652},{"time":1788639840,"open":776780.2563062652,"high":777849.1918474174,"low":776182.6309662699,"close":776780.0261837307},{"time":1788639900,"open":776641.4912305146,"high":777963.5701330953,"low":776311.2576681656,"close":777006.4010141713},{"time":1788639960,"open":777006.4010141713,"high":778002.5091976196,"low":776385.9827775497,"close":776996.9714958811},{"time":1788640020,"open":776996.9714958811,"high":777953.8353669641,"low":776036.474044438,"close":776898.8932550597},{"time":1788640080,"open":776898.8932550597,"high":777301.6060361804,"low":775464.2386551329,"close":776249.1569707209},{"time":1788640140,"open":776249.1569707209,"high":776941.4196893296,"low":775528.5696907514,"close":776069.4385575049},{"time":1788640200,"open":776069.4318841773,"high":777097.1692652622,"low":775531.4857657318,"close":776121.8825752997},{"time":1788640260,"open":776121.8825752997,"high":777175.0473936413,"low":775684.77610876,"close":776197.5176716438},{"time":1788640320,"open":776197.5176716438,"high":777737.4651510232,"low":775498.4740776914,"close":776560.9200461012},{"time":1788640380,"open":776560.9200461012,"high":776931.6782424565,"low":775494.228553018,"close":776019.0058965762},{"time":1788640440,"open":776019.0058965762,"high":777038.7606689777,"low":775522.9081715107,"close":776153.6807358576},{"time":1788640500,"open":776278.6100226401,"high":777173.5687507094,"low":775398.4355305353,"close":776116.1883678093},{"time":1788640560,"open":776116.1883678093,"high":777533.8130698667,"low":775572.9706169269,"close":776267.2087945665},{"time":1788640620,"open":776267.2087945665,"high":777582.4947346176,"low":775908.0102680877,"close":776560.5899940525},{"time":1788640680,"open":776560.5899940525,"high":777339.0864108627,"low":775812.3099794707,"close":776328.2879992424},{"time":1788640740,"open":776328.2879992424,"high":777076.2054212074,"low":775733.3299958722,"close":776223.0519579415},{"time":1788640800,"open":776222.9628874287,"high":777348.7335441195,"low":775835.0069491098,"close":776348.1527229612},{"time":1788640860,"open":776348.1527229612,"high":777358.4698759525,"low":775888.0393457521,"close":776450.8411614225},{"time":1788640920,"open":776450.8411614225,"high":777631.0871672755,"low":776105.8107804155,"close":776666.5066335431},{"time":1788640980,"open":776666.5066335431,"high":777533.7238489458,"low":776143.8026122369,"close":776554.895486389},{"time":1788641040,"open":776554.895486389,"high":777689.5051582733,"low":776091.307289504,"close":776574.5815738562},{"time":1788641100,"open":777065.4175096449,"high":778132.3333558129,"low":776647.7637958275,"close":777233.2309756486},{"time":1788641160,"open":777233.2309756486,"high":778122.5908701067,"low":776662.2864075855,"close":777202.868886091},{"time":1788641220,"open":777202.868886091,"high":777976.4535845134,"low":776603.1629329313,"close":777089.5509305912},{"time":1788641280,"open":777089.5509305912,"high":778122.5908701067,"low":776607.7188575107,"close":777127.0477869549},{"time":1788641340,"open":777127.0477869549,"high":778034.9084987508,"low":776541.3480510784,"close":777096.9715523536},{"time":1788641400,"open":777096.9250364214,"high":778132.2867779055,"low":776690.4080692426,"close":777176.6522348371},{"time":1788641460,"open":777176.6522348371,"high":778268.6815696282,"low":776407.8621747626,"close":777193.8194373394},{"time":1788641520,"open":777193.8194373394,"high":778054.3468969212,"low":776570.8839295671,"close":777110.4128714887},{"time":1788641580,"open":777110.4128714887,"high":777830.269739091,"low":776332.4098807129,"close":776934.7685228577},{"time":1788641640,"open":776934.7685228577,"high":777888.7246498293,"low":776403.0045698718,"close":776537.0798248126},{"time":1788641700,"open":776539.3703652327,"high":777793.5940385738,"low":776539.3703652327,"close":776988.3340455948},{"time":1788641760,"open":776988.3340455948,"high":777891.019177177,"low":776528.7202351916,"close":777000.7558271755},{"time":1788641820,"open":777000.7558271755,"high":777871.5341494563,"low":776472.3089999317,"close":776985.5522653823},{"time":1788641880,"open":776985.5522653823,"high":778222.2646484278,"low":776602.3232693666,"close":777151.5564237349},{"time":1788641940,"open":777151.5564237349,"high":778095.6119682437,"low":776331.6567661805,"close":776902.729558241},{"time":1788642000,"open":776902.7205125941,"high":777852.0400650357,"low":776451.2351037845,"close":776918.5160342169},{"time":1788642060,"open":776918.5160342169,"high":777910.495147517,"low":776425.7105255809,"close":776988.1878074234},{"time":1788642120,"open":776988.1878074234,"high":777832.5550375419,"low":776426.4188641508,"close":776917.6045645846},{"time":1788642180,"open":776917.6045645846,"high":777910.495147517,"low":776372.3544344794,"close":776696.1502252665},{"time":1788642240,"open":776696.1502252665,"high":777978.6927437452,"low":776356.0206877553,"close":776967.2079459982},{"time":1788642300,"open":776998.112003407,"high":777736.835797989,"low":776284.5748054732,"close":776857.303441535},{"time":1788642360,"open":776857.303441535,"high":777814.7790080507,"low":776374.8358316954,"close":776874.4645059094},{"time":1788642420,"open":776874.4645059094,"high":777892.7222181123,"low":776535.7035434842,"close":776975.6939530981},{"time":1788642480,"open":776975.6939530981,"high":778126.5518482975,"low":776699.6298047523,"close":777142.8803694663},{"time":1788642540,"open":777142.8803694663,"high":778165.5234533283,"low":776866.4551231469,"close":777286.7733482718},{"time":1788642600,"open":777286.8042786577,"high":778262.983435136,"low":776878.5728953177,"close":777328.8547635863},{"time":1788642660,"open":777328.8547635863,"high":778292.2121400723,"low":776976.5042945937,"close":777435.3983891653},{"time":1788642720,"open":777435.3983891653,"high":778360.4124515901,"low":776875.341929487,"close":777390.4320131198},{"time":1788642780,"open":777390.4320131198,"high":778204.5260252636,"low":776681.2290732136,"close":777266.6321840838},{"time":1788642840,"open":777266.6321840838,"high":779432.131632585,"low":776892.1293283972,"close":777330.7542503825},{"time":1788642900,"open":777510.5066320671,"high":778326.0095329056,"low":776917.9358606221,"close":777472.9116911644},{"time":1788642960,"open":777472.9116911644,"high":778403.9707699,"low":777019.5805938682,"close":777528.0663437189},{"time":1788643020,"open":777528.0663437189,"high":778481.9320068944,"low":777087.3993483991,"close":777580.1869057511},{"time":1788643080,"open":777580.1869057511,"high":778774.2866456232,"low":777171.6111727194,"close":777689.958945769},{"time":1788643140,"open":777689.958945769,"high":778920.4639649874,"low":777310.8279306463,"close":777927.561004303},{"time":1788643200,"open":777927.5704766612,"high":778988.6895326363,"low":777474.9582718853,"close":778006.8607649114},{"time":1788643260,"open":778006.8607649114,"high":778803.5315925202,"low":777523.8302306081,"close":777988.0548808218},{"time":1788643320,"open":777988.0548808218,"high":779320.0247938967,"low":777548.9896568926,"close":778040.5825878256},{"time":1788643380,"open":778040.5825878256,"high":779242.0635559531,"low":777784.7229506207,"close":778296.063331005},{"time":1788643440,"open":778296.063331005,"high":779359.0054128686,"low":777782.7053552342,"close":778363.1740426432},{"time":1788643500,"open":778360.2494668285,"high":779239.1356778509,"low":777697.7949596386,"close":778228.5600850879},{"time":1788643560,"open":778228.5600850879,"high":779209.9003234697,"low":777717.5717084375,"close":778093.5073858203},{"time":1788643620,"open":778093.5073858203,"high":779151.4296147071,"low":777773.6201445404,"close":777928.9214184788},{"time":1788643680,"open":777928.9214184788,"high":779102.7040240717,"low":777928.9214184788,"close":778175.3603880641},{"time":1788643740,"open":778175.3603880641,"high":779044.2333153093,"low":777775.8123389377,"close":778222.2245847112},{"time":1788643800,"open":778222.2354975654,"high":779044.2442396902,"low":778110.8568123895,"close":778225.2018396424},{"time":1788643860,"open":778225.2018396424,"high":779356.0880241299,"low":777888.3184465943,"close":778281.2405596063},{"time":1788643920,"open":778281.2405596063,"high":779161.1856588551,"low":777690.9859874293,"close":778185.3266475635},{"time":1788643980,"open":778185.3266475635,"high":778976.028411844,"low":778029.0439443804,"close":778182.0023413373},{"time":1788644040,"open":778182.0023413373,"high":779122.2051858001,"low":777746.084726728,"close":778195.2065556118},{"time":1788644100,"open":778252.9013340647,"high":779004.5435575357,"low":777804.6244162912,"close":778207.9936821315},{"time":1788644160,"open":778207.9936821315,"high":779082.5102836086,"low":777800.6550173766,"close":778185.5800851687},{"time":1788644220,"open":778185.5800851687,"high":778975.3060352583,"low":777729.202107015,"close":778124.5023854809},{"time":1788644280,"open":778124.5023854809,"high":779102.0019651268,"low":777803.9051527508,"close":778159.7228220645},{"time":1788644340,"open":778159.7228220645,"high":779277.4270987909,"low":777835.1308469722,"close":778292.6708003558},{"time":1788644400,"open":778292.6760035873,"high":779277.4323086059,"low":777842.2803987728,"close":778378.5281375281},{"time":1788644460,"open":778378.5281375281,"high":779540.5700108611,"low":777849.2123791871,"close":778337.3786199627},{"time":1788644520,"open":778337.3786199627,"high":779852.4369172377,"low":778010.6680072288,"close":778535.0983332815},{"time":1788644580,"open":778535.0983332815,"high":779501.5866475641,"low":777762.2558606169,"close":778408.191533617},{"time":1788644640,"open":778408.191533617,"high":779803.7077131164,"low":777938.9339598116,"close":778716.1121962463},{"time":1788644700,"open":777806.9370923621,"high":778844.5904966157,"low":777328.5018154576,"close":777843.405075779},{"time":1788644760,"open":777843.405075779,"high":778591.4944780064,"low":777095.8119926924,"close":777595.9422250951},{"time":1788644820,"open":777595.9422250951,"high":778338.3984593971,"low":777118.8793384259,"close":777427.4167895264},{"time":1788644880,"open":777427.4167895264,"high":778513.6187799728,"low":776991.676867646,"close":777492.2983106712},{"time":1788644940,"open":777492.2983106712,"high":778795.9181853447,"low":777083.9211417767,"close":777812.4378064742},{"time":1788645000,"open":777812.4049650653,"high":778776.4163787242,"low":777492.6810521652,"close":777876.9249637185},{"time":1788645060,"open":777876.9249637185,"high":778786.1508405673,"low":777499.9755433413,"close":777896.3288693265},{"time":1788645120,"open":777896.3288693265,"high":779039.2468484902,"low":777542.4230182113,"close":778032.1464558973},{"time":1788645180,"open":778032.1464558973,"high":778873.760997156,"low":777467.328801019,"close":777959.8951752894},{"time":1788645240,"open":777959.8951752894,"high":778747.2129931946,"low":777474.2229724962,"close":777809.5780470731},{"time":1788645300,"open":777653.7787658727,"high":778484.1682670837,"low":777241.8053474706,"close":777614.0847777614},{"time":1788645360,"open":777614.0847777614,"high":778454.9707311433,"low":777544.7317287422,"close":777604.5466745038},{"time":1788645420,"open":777604.5466745038,"high":778756.6786025275,"low":777126.0045259101,"close":777676.7349510551},{"time":1788645480,"open":777676.7349510551,"high":778737.2135785671,"low":777449.2103244889,"close":777860.2651884573},{"time":1788645540,"open":777860.2651884573,"high":778620.4234348056,"low":777336.6807028877,"close":777769.2358735893},{"time":1788645600,"open":777769.2544597988,"high":778776.1622367592,"low":777391.890043986,"close":777842.0165202703},{"time":1788645660,"open":777842.0165202703,"high":778844.2898222482,"low":777531.2757072477,"close":777977.0974439225},{"time":1788645720,"open":777977.0974439225,"high":778717.7671634828,"low":777616.6603924953,"close":777960.3869633486},{"time":1788645780,"open":777960.3869633486,"high":778746.9647001211,"low":777252.0604377568,"close":777836.6495087135},{"time":1788645840,"open":777836.6495087135,"high":778464.7218459524,"low":776942.2383649743,"close":777518.1394123784},{"time":1788645900,"open":777284.6683001445,"high":778260.1552657005,"low":776737.9925263731,"close":777178.7507278272},{"time":1788645960,"open":777178.7507278272,"high":778289.3440349788,"low":776875.7986675471,"close":777360.2300741844},{"time":1788646020,"open":777360.2300741844,"high":778308.8032144976,"low":776935.245096884,"close":777414.0984237632},{"time":1788646080,"open":777414.0984237632,"high":778172.5889578658,"low":776857.8052486876,"close":777294.0675723496},{"time":1788646140,"open":777294.0675723496,"high":778075.2930602718,"low":776554.5179534975,"close":777013.397541902},{"time":1788646200,"open":777013.4172809322,"high":778211.52708637,"low":776811.6592455029,"close":777170.6220151887},{"time":1788646260,"open":777170.6220151887,"high":778211.52708637,"low":776935.303718832,"close":777376.7446725998},{"time":1788646320,"open":777376.7446725998,"high":778493.6851965609,"low":777013.6100068826,"close":777343.7551235665},{"time":1788646380,"open":777343.7551235665,"high":778474.2260165478,"low":777198.3371499522,"close":777647.0437055681},{"time":1788646440,"open":777647.0437055681,"high":778890.1156692782,"low":777191.4669999375,"close":777764.1675061653},{"time":1788646500,"open":777789.4290558101,"high":778976.6995240612,"low":777239.8603143347,"close":777890.2616228577},{"time":1788646560,"open":777890.2616228577,"high":778122.5291930453,"low":777248.7447858768,"close":777710.8597774975},{"time":1788646620,"open":777710.8597774975,"high":778723.2984671606,"low":777074.6668271386,"close":777697.8007446479},{"time":1788646680,"open":777697.8007446479,"high":778246.5330721423,"low":776696.2467290949,"close":777273.695272135},{"time":1788646740,"open":777273.695272135,"high":777974.0957035604,"low":776683.6246757554,"close":777104.4263400063},{"time":1788646800,"open":777104.4212503664,"high":777925.4410784392,"low":776654.0512858746,"close":777088.8389041541},{"time":1788646860,"open":777088.8389041541,"high":777789.2223950406,"low":776662.5120334368,"close":777114.2139548872},{"time":1788646920,"open":777114.2139548872,"high":777779.4924890834,"low":776573.8897750344,"close":777046.3086682863},{"time":1788646980,"open":777046.3086682863,"high":777691.92333547,"low":776580.1054246606,"close":776961.2157104065},{"time":1788647040,"open":776961.2157104065,"high":777905.9812665252,"low":776566.4743581873,"close":776974.7143066595},{"time":1788647100,"open":777115.847927162,"high":777891.5772735298,"low":776680.1804242997,"close":777085.7463509457},{"time":1788647160,"open":777085.7463509457,"high":777774.7971933726,"low":776434.122385458,"close":776873.2485279166},{"time":1788647220,"open":776873.2485279166,"high":777589.8953997905,"low":776354.954600652,"close":776736.0250127467},{"time":1788647280,"open":776736.0250127467,"high":777502.3103396726,"low":776113.4644075055,"close":776640.0910291966},{"time":1788647340,"open":776640.0910291966,"high":777580.163726444,"low":775985.6496434776,"close":776527.0620295845},{"time":1788647400,"open":776526.9768586673,"high":777979.0770034614,"low":776343.5920831641,"close":776947.1138012748},{"time":1788647460,"open":776947.1138012748,"high":777930.4186420662,"low":776581.2309728549,"close":776975.2974984648},{"time":1788647520,"open":776975.2974984648,"high":777862.2969361129,"low":776427.9926544463,"close":776920.8060038701},{"time":1788647580,"open":776920.8060038701,"high":777901.2236252291,"low":776707.7673864742,"close":777006.8314847407},{"time":1788647640,"open":777006.8314847407,"high":777784.4435578806,"low":776409.9980042542,"close":776766.8942057742},{"time":1788647700,"open":777024.15555105,"high":777798.6695264415,"low":776601.6389471925,"close":777028.1142437309},{"time":1788647760,"open":777028.1142437309,"high":777818.1393171629,"low":776611.5487452087,"close":776950.4741956799},{"time":1788647820,"open":776950.4741956799,"high":777730.5252589169,"low":776504.789196703,"close":776666.2960054843},{"time":1788647880,"open":776666.2960054843,"high":777749.9950496382,"low":776592.9495609025,"close":776900.5337344983},{"time":1788647940,"open":776900.5337344983,"high":777925.2231661303,"low":776537.8531687992,"close":776949.053575992},{"time":1788648000,"open":776949.0176672421,"high":777808.3684733352,"low":776648.7063214165,"close":777011.8716556592},{"time":1788648060,"open":777011.8716556592,"high":777701.284629317,"low":776513.0420530741,"close":776919.0488279111},{"time":1788648120,"open":776919.0488279111,"high":777769.4288936922,"low":776417.2579328909,"close":776762.9046053274},{"time":1788648180,"open":776762.9046053274,"high":777642.8752598525,"low":776090.1524787087,"close":776647.6919634872},{"time":1788648240,"open":776647.6919634872,"high":777672.0799445848,"low":776115.4313859789,"close":776590.2954426782},{"time":1788648300,"open":776948.062779173,"high":777903.7337124912,"low":776462.5551308367,"close":776895.1745852911},{"time":1788648360,"open":776895.1745852911,"high":777728.4248782712,"low":776479.9060888411,"close":776876.1791021255},{"time":1788648420,"open":776876.1791021255,"high":777679.7279798767,"low":776585.086983556,"close":776919.7850739828},{"time":1788648480,"open":776919.7850739828,"high":778069.3031670323,"low":776523.4635997758,"close":776967.639097036},{"time":1788648540,"open":776967.639097036,"high":777952.4306108856,"low":776633.3032890839,"close":776991.2920317089},{"time":1788648600,"open":776991.3025830769,"high":778001.1380743615,"low":776696.8388012035,"close":777102.9477217032},{"time":1788648660,"open":777102.9477217032,"high":777855.0473771943,"low":776716.8946125524,"close":777081.1586548579},{"time":1788648720,"open":777081.1586548579,"high":778049.8349734172,"low":776782.7809070834,"close":777136.9649687877},{"time":1788648780,"open":777136.9649687877,"high":778225.143810018,"low":776898.6430946914,"close":777261.6536395616},{"time":1788648840,"open":777261.6536395616,"high":778069.3137330395,"low":776906.7590989697,"close":777292.0933519144},{"time":1788648900,"open":777279.7193409365,"high":778183.5372711532,"low":776833.3961600586,"close":777245.1318014247},{"time":1788648960,"open":777245.1318014247,"high":777988.7527758287,"low":776525.4353078451,"close":777010.1781839896},{"time":1788649020,"open":777010.1781839896,"high":778222.4941702181,"low":776712.0160022443,"close":777211.5574771242},{"time":1788649080,"open":777211.5574771242,"high":777930.3174272313,"low":776460.5648851999,"close":776898.3360088984},{"time":1788649140,"open":776898.3360088984,"high":777998.4920005949,"low":776489.3547973828,"close":776866.9223588015},{"time":1788649200,"open":776866.9157257309,"high":778027.703031912,"low":776629.292705923,"close":777031.5701131669},{"time":1788649260,"open":777031.5701131669,"high":777891.353886349,"low":776479.3050177912,"close":776921.5947375194},{"time":1788649320,"open":776921.5947375194,"high":777638.1340445891,"low":776450.2131267488,"close":776804.6598137445},{"time":1788649380,"open":776804.6598137445,"high":776953.466549369,"low":776444.9515727783,"close":776803.7903129738},{"time":1788649440,"open":776803.7903129738,"high":777589.4379211738,"low":776449.6599590413,"close":776797.1692531342},{"time":1788649500,"open":776980.3213609566,"high":777714.3277030516,"low":776630.6763192982,"close":776955.8066186105},{"time":1788649560,"open":776955.8066186105,"high":777899.4166017346,"low":776696.8276321302,"close":776995.0583462117},{"time":1788649620,"open":776995.0583462117,"high":777811.7429128848,"low":776318.5557102112,"close":776823.1835187534},{"time":1788649680,"open":776823.1835187534,"high":777840.9674758348,"low":776622.3713544334,"close":776982.7652384788},{"time":1788649740,"open":776982.7652384788,"high":777811.7429128848,"low":776684.6618915318,"close":777028.2079752968},{"time":1788649800,"open":777028.2319956529,"high":777840.9915213158,"low":776524.0860857875,"close":776946.130217487},{"time":1788649860,"open":776946.130217487,"high":777860.4745638847,"low":776586.5462378022,"close":776971.0247625607},{"time":1788649920,"open":776971.0247625607,"high":777743.5763084713,"low":776555.5633072281,"close":776921.6257993915},{"time":1788649980,"open":776921.6257993915,"high":777685.1271807645,"low":776546.1369610922,"close":776900.2840539385},{"time":1788650040,"open":776900.2840539385,"high":777879.9576064536,"low":776531.5510193018,"close":776922.2356600523},{"time":1788650100,"open":776741.0886268262,"high":777795.9797705029,"low":776364.8290076047,"close":776781.8513974043},{"time":1788650160,"open":776781.8513974043,"high":778078.4180191486,"low":776620.0215225384,"close":777057.5775187915},{"time":1788650220,"open":777057.5775187915,"high":778029.7217693821,"low":776840.3250027912,"close":777192.8997436755},{"time":1788650280,"open":777192.8997436755,"high":778068.6787691953,"low":776829.4683340908,"close":777125.1756488312},{"time":1788650340,"open":777125.1756488312,"high":778136.8535188684,"low":776899.7900429058,"close":777182.967094804},{"time":1788650400,"open":777182.9471902597,"high":778146.5728395977,"low":776903.8974809808,"close":777168.7437808897},{"time":1788650460,"open":777168.7437808897,"high":778341.3578336751,"low":776739.8940656538,"close":777337.3676845012},{"time":1788650520,"open":777337.3676845012,"high":777942.0485958165,"low":776745.4522189047,"close":777110.3762241288},{"time":1788650580,"open":777110.3762241288,"high":777825.1775993701,"low":776623.6378166955,"close":777038.506467507},{"time":1788650640,"open":777038.506467507,"high":777971.2663449281,"low":776565.7216694544,"close":777007.0148483058},{"time":1788650700,"open":777389.2013310015,"high":778217.5105519718,"low":776939.4715384308,"close":777351.7811917749},{"time":1788650760,"open":777351.7811917749,"high":778159.046311077,"low":776951.9915028827,"close":777348.3864844468},{"time":1788650820,"open":777348.3864844468,"high":778509.8317564463,"low":776955.814818595,"close":777476.6600819274},{"time":1788650880,"open":777476.6600819274,"high":778578.0400374903,"low":777278.3881798113,"close":777639.2834762139},{"time":1788650940,"open":777639.2834762139,"high":777783.9982057362,"low":777566.8721544292,"close":777640.9201223034},{"time":1788651000,"open":777640.8796389773,"high":778529.2793071691,"low":777284.8660403764,"close":777633.0950420813},{"time":1788651060,"open":777633.0950420813,"high":778607.2316243042,"low":777356.9992865693,"close":777643.7791436333},{"time":1788651120,"open":777643.7791436333,"high":778558.5114260948,"low":777452.982441225,"close":777734.5755602648},{"time":1788651180,"open":777734.5755602648,"high":778616.9756639461,"low":777487.5529680739,"close":777810.4594856594},{"time":1788651240,"open":777810.4594856594,"high":778850.8326153513,"low":777527.9973391437,"close":777911.5060300004},{"time":1788651300,"open":778228.95580025,"high":779227.1538014733,"low":777915.6201897173,"close":778328.4445955188},{"time":1788651360,"open":778328.4445955188,"high":779158.9176895776,"low":777406.9459873127,"close":778154.4152810394},{"time":1788651420,"open":778154.4152810394,"high":778593.5327624414,"low":777076.2230696594,"close":777649.7760579116},{"time":1788651480,"open":777649.7760579116,"high":778476.5565706202,"low":776736.9105788545,"close":777300.4365680054},{"time":1788651540,"open":777300.4365680054,"high":778778.7450661585,"low":777109.0042621832,"close":777594.060709155},{"time":1788651600,"open":777594.0823392022,"high":778866.498875466,"low":777525.0760343354,"close":777977.9878157926},{"time":1788651660,"open":777977.9878157926,"high":778866.498875466,"low":777491.1534290717,"close":777977.0274470437},{"time":1788651720,"open":777977.0274470437,"high":778856.7508592097,"low":777415.0743584168,"close":777970.5047844336},{"time":1788651780,"open":777970.5047844336,"high":778944.483005516,"low":777532.9156622487,"close":778090.4376467798},{"time":1788651840,"open":778090.4376467798,"high":779002.9711030537,"low":777625.2018750214,"close":778147.1012741646},{"time":1788651900,"open":777836.645233764,"high":779052.7063006512,"low":777335.0506523817,"close":777826.5923986253},{"time":1788651960,"open":777826.5923986253,"high":779452.2155120223,"low":777820.6651469788,"close":778390.4671675229},{"time":1788652020,"open":778390.4671675229,"high":779052.7063006512,"low":777842.8154230323,"close":778187.1836453947},{"time":1788652080,"open":778187.1836453947,"high":778935.7767753719,"low":777768.1822589935,"close":778144.5898429694},{"time":1788652140,"open":778144.5898429694,"high":779386.6977986413,"low":777347.4681083609,"close":777932.2685924151},{"time":1788652200,"open":777932.2888269009,"high":778672.7055972378,"low":777329.6038927918,"close":777721.3753105744},{"time":1788652260,"open":777721.3753105744,"high":778926.0529085994,"low":777487.1688833558,"close":777947.176191257},{"time":1788652320,"open":777947.176191257,"high":778984.5176727598,"low":777947.176191257,"close":778160.15518732},{"time":1788652380,"open":778160.15518732,"high":778877.3322717991,"low":777786.0709568716,"close":778108.2554469733},{"time":1788652440,"open":778108.2554469733,"high":779023.4941822,"low":777773.5042152903,"close":778137.4103323092},{"time":1788652500,"open":778900.4620392848,"high":779670.3706036278,"low":778583.9039105021,"close":778894.1685037649},{"time":1788652560,"open":778894.1685037649,"high":779670.3706036278,"low":778095.4509137982,"close":778724.3634463439},{"time":1788652620,"open":778724.3634463439,"high":779133.9180618043,"low":777875.4058666305,"close":778287.8449875417},{"time":1788652680,"open":778287.8449875417,"high":779582.5874604202,"low":777954.6469684143,"close":778414.2224039392},{"time":1788652740,"open":778414.2224039392,"high":779485.0506346341,"low":778110.9659486653,"close":778591.1694297806},{"time":1788652800,"open":778591.1883143942,"high":779602.113734711,"low":778286.5358376631,"close":778682.6072258876},{"time":1788652860,"open":778682.6072258876,"high":779699.6505628629,"low":778288.6700398477,"close":778696.044659056},{"time":1788652920,"open":778696.044659056,"high":779611.8674175262,"low":778620.418696067,"close":778724.5557215991},{"time":1788652980,"open":778724.5557215991,"high":780197.0903371737,"low":778279.3343695074,"close":778787.9352742059},{"time":1788653040,"open":778787.9352742059,"high":780099.5515582854,"low":778502.1066960784,"close":779010.8022467189},{"time":1788653100,"open":778925.0334419307,"high":780081.9311451634,"low":778687.1728696409,"close":779137.9688927057},{"time":1788653160,"open":779137.9688927057,"high":780013.6628825956,"low":778672.1861202812,"close":779118.2367302033},{"time":1788653220,"open":779118.2367302033,"high":780013.6628825956,"low":778588.454685804,"close":779098.4171894033},{"time":1788653280,"open":779098.4171894033,"high":780247.725497114,"low":778623.938810126,"close":779183.7259032562},{"time":1788653340,"open":779183.7259032562,"high":780247.725497114,"low":778900.1292046694,"close":779308.5238751025},{"time":1788653400,"open":779308.5353850877,"high":780286.7474572998,"low":778992.4424098887,"close":779397.656125494},{"time":1788653460,"open":779397.656125494,"high":780208.7265846414,"low":779006.9955438644,"close":779405.7196048853},{"time":1788653520,"open":779405.7196048853,"high":780072.1900574891,"low":778970.9276116048,"close":779314.0825742335},{"time":1788653580,"open":779314.0825742335,"high":780208.7265846414,"low":779159.0074737592,"close":779277.4509752765},{"time":1788653640,"open":779277.4509752765,"high":780120.9531029006,"low":778946.8687327948,"close":779278.2136736899},{"time":1788653700,"open":783021.71142944,"high":783829.3013767641,"low":782793.1805979508,"close":783086.3019575742},{"time":1788653760,"open":783086.3019575742,"high":783956.6943395942,"low":782797.049778743,"close":783071.8294333523},{"time":1788653820,"open":783071.8294333523,"high":783937.0954222358,"low":782945.7723492256,"close":783067.8458642723},{"time":1788653880,"open":783067.8458642723,"high":783927.2959635565,"low":782960.1560685161,"close":783050.427921384},{"time":1788653940,"open":783050.427921384,"high":783897.8975875188,"low":782742.8158793064,"close":783051.0940529025},{"time":1788654000,"open":783050.953446515,"high":784005.5508551933,"low":782871.4607657372,"close":783066.4546336657},{"time":1788654060,"open":783066.4546336657,"high":783995.7513982736,"low":782741.7639003311,"close":783135.4042645541},{"time":1788654120,"open":783135.4042645541,"high":783956.5535705951,"low":782622.8474399904,"close":783007.2912046572},{"time":1788654180,"open":783007.2912046572,"high":783682.1687768454,"low":782422.1327358721,"close":782789.2050143793},{"time":1788654240,"open":782789.2050143793,"high":783525.3774661312,"low":782422.1857919478,"close":782707.2957801751},{"time":1788654300,"open":782513.3071058771,"high":783605.5028252038,"low":782223.8287131416,"close":782582.0767196761},{"time":1788654360,"open":782582.0767196761,"high":783742.6612198772,"low":782446.0279351269,"close":782804.3941400364},{"time":1788654420,"open":782804.3941400364,"high":784007.1809810329,"low":782715.7410775026,"close":782978.8886306728},{"time":1788654480,"open":782978.8886306728,"high":784442.852850287,"low":782710.7318844381,"close":783077.6462926542},{"time":1788654540,"open":783077.6462926542,"high":784075.7601783696,"low":782704.9700976652,"close":782964.9668320123},{"time":1788654600,"open":782964.8743232827,"high":783850.3359166291,"low":782372.3725186728,"close":782922.1602269209},{"time":1788654660,"open":782922.1602269209,"high":783634.8013218939,"low":782368.1673516298,"close":782746.3234579377},{"time":1788654720,"open":782746.3234579377,"high":783928.7121328964,"low":782521.6810402956,"close":782913.4987755963},{"time":1788654780,"open":782913.4987755963,"high":783860.1329436626,"low":782666.4838473003,"close":783051.625405749},{"time":1788654840,"open":783051.625405749,"high":784046.2764572975,"low":782419.5888728154,"close":783031.2884265421},{"time":1788654900,"open":783077.8568987494,"high":783710.7985152954,"low":782278.0212470148,"close":782779.5324218652},{"time":1788654960,"open":782779.5324218652,"high":783563.8343700557,"low":782368.3866139454,"close":782775.6681429419},{"time":1788655020,"open":782775.6681429419,"high":783808.774612122,"low":782453.4119326774,"close":782816.8648184625},{"time":1788655080,"open":782816.8648184625,"high":783808.774612122,"low":782484.7217095371,"close":782881.9283431009},{"time":1788655140,"open":782881.9283431009,"high":783769.5841733913,"low":782274.1612328492,"close":782740.404028472},{"time":1788655200,"open":782740.336481667,"high":783847.8974084703,"low":782448.3357089277,"close":782888.0133295102},{"time":1788655260,"open":782888.0133295102,"high":783877.2902349818,"low":782554.4665642744,"close":782893.3608477465},{"time":1788655320,"open":782893.3608477465,"high":783769.516537773,"low":782437.7617097436,"close":782858.3976550525},{"time":1788655380,"open":782858.3976550525,"high":783700.9332759128,"low":782432.6658406802,"close":782784.6568204914},{"time":1788655440,"open":782784.6568204914,"high":783828.3021907959,"low":782294.4114683014,"close":782820.2330740994},{"time":1788655500,"open":782465.2367776685,"high":783051.7426227975,"low":781915.046209277,"close":782268.5784660878},{"time":1788655560,"open":782268.5784660878,"high":783061.5357885777,"low":781799.2654023558,"close":782233.6924447459},{"time":1788655620,"open":782233.6924447459,"high":783218.2264410617,"low":781882.4870575905,"close":782263.8701854309},{"time":1788655680,"open":782263.8701854309,"high":783257.3991041827,"low":782073.9183734842,"close":782318.8660893427},{"time":1788655740,"open":782318.8660893427,"high":783169.2606121605,"low":781993.6472247726,"close":782354.138827612},{"time":1788655800,"open":782354.1851880776,"high":783090.9616900438,"low":781790.8465524737,"close":782228.4194154927},{"time":1788655860,"open":782228.4194154927,"high":783570.8268417116,"low":781797.2939093858,"close":782305.855862051},{"time":1788655920,"open":782305.855862051,"high":783678.5516716779,"low":782276.318572474,"close":782711.4421696683},{"time":1788655980,"open":782711.4421696683,"high":783453.3088453849,"low":781937.4938809751,"close":782503.9058424633},{"time":1788656040,"open":782503.9058424633,"high":783228.0660190918,"low":781944.1218292668,"close":782331.3294647767},{"time":1788656100,"open":782342.9632520593,"high":783464.9593172472,"low":781977.814720839,"close":782444.1096033007},{"time":1788656160,"open":782444.1096033007,"high":783602.0656851277,"low":782261.0853373837,"close":782593.565204285},{"time":1788656220,"open":782593.565204285,"high":783602.0656851277,"low":782414.6866804977,"close":782703.7212763336},{"time":1788656280,"open":782703.7212763336,"high":783690.2054930509,"low":782148.145771669,"close":782687.2083452957},{"time":1788656340,"open":782687.2083452957,"high":783220.1265174606,"low":781870.4683614733,"close":782332.3375236803},{"time":1788656400,"open":782332.2434597885,"high":783582.3848469419,"low":781927.7562065866,"close":782292.879960679},{"time":1788656460,"open":782292.879960679,"high":783376.7253198486,"low":782038.9286240886,"close":782470.5843384501},{"time":1788656520,"open":782470.5843384501,"high":783249.4122792671,"low":782018.4585993527,"close":782363.0187999909},{"time":1788656580,"open":782363.0187999909,"high":784336.4697796172,"low":782305.2758030505,"close":783065.2608738103},{"time":1788656640,"open":783065.2608738103,"high":783807.6309956631,"low":782483.3208345373,"close":782855.8678928823},{"time":1788656700,"open":782430.5363126807,"high":783616.694076088,"low":781950.2842282034,"close":782462.5128578775},{"time":1788656760,"open":782462.5128578775,"high":783763.5139265875,"low":782320.3652750708,"close":782757.7908726156},{"time":1788656820,"open":782757.7908726156,"high":783939.697747187,"low":782435.1893111729,"close":782917.2120378702},{"time":1788656880,"open":782917.2120378702,"high":783812.453876754,"low":782516.5910785085,"close":782897.6747250549},{"time":1788656940,"open":782897.6747250549,"high":783694.9979963544,"low":782410.596174444,"close":782814.9135505871},{"time":1788657000,"open":782814.8131805212,"high":783675.3215358902,"low":782380.8732453821,"close":782818.0403189856},{"time":1788657060,"open":782818.0403189856,"high":783724.2614797818,"low":782462.8793065003,"close":782797.029023226},{"time":1788657120,"open":782797.029023226,"high":783812.3533787866,"low":782468.3765161843,"close":782862.7026867098},{"time":1788657180,"open":782862.7026867098,"high":784027.6891319096,"low":782568.6800547583,"close":782993.5572945643},{"time":1788657240,"open":782993.5572945643,"high":783920.0212553481,"low":782271.1484962978,"close":782845.8921835741},{"time":1788657300,"open":783087.6031652335,"high":783701.8863715614,"low":782434.8540265282,"close":782893.096035112},{"time":1788657360,"open":782893.096035112,"high":783976.0346770773,"low":782471.390319024,"close":782925.7375254548},{"time":1788657420,"open":782925.7375254548,"high":784132.6908516578,"low":782616.745320936,"close":783098.0416843292},{"time":1788657480,"open":783098.0416843292,"high":783985.8256879887,"low":782397.8361870388,"close":782976.0337647445},{"time":1788657540,"open":782976.0337647445,"high":783545.230196981,"low":782424.5060189128,"close":782809.4347733662},{"time":1788657600,"open":782809.4161106847,"high":783662.703644892,"low":782247.4470013496,"close":782685.1812177752},{"time":1788657660,"open":782685.1812177752,"high":783427.7193886235,"low":782095.3939245242,"close":782535.8563764724},{"time":1788657720,"open":782535.8563764724,"high":783770.4047623484,"low":781888.42446721,"close":782512.0571067275},{"time":1788657780,"open":782512.0571067275,"high":783555.0025274355,"low":782187.7686262756,"close":782578.2975367123},{"time":1788657840,"open":782578.2975367123,"high":783476.6744420127,"low":782200.0893566716,"close":782599.0757837219},{"time":1788657900,"open":785860.977480933,"high":786663.5794429104,"low":785472.7033274249,"close":785795.4572530236},{"time":1788657960,"open":785795.4572530236,"high":786909.3749421614,"low":785436.5520193861,"close":785847.113965456},{"time":1788658020,"open":785847.113965456,"high":786693.0749028205,"low":785522.1395921268,"close":785871.1104618214},{"time":1788658080,"open":785871.1104618214,"high":786693.0749028205,"low":785497.4786835003,"close":785877.2646726307},{"time":1788658140,"open":785877.2646726307,"high":786624.2521630302,"low":785377.6008063214,"close":785815.4006027183},{"time":1788658200,"open":785815.5010422905,"high":786653.8481696665,"low":785430.1858865507,"close":785779.7021181008},{"time":1788658260,"open":785779.7021181008,"high":786653.8481696665,"low":785442.5567261742,"close":785785.4046655755},{"time":1788658320,"open":785785.4046655755,"high":786565.3617786261,"low":785483.9434866746,"close":785602.9040836586},{"time":1788658380,"open":785602.9040836586,"high":786820.9891305204,"low":785450.9673706305,"close":785816.4268713759},{"time":1788658440,"open":785816.4268713759,"high":786958.6346276943,"low":785644.4253417597,"close":785856.602287162},{"time":1788658500,"open":784984.5678942733,"high":786478.2138020793,"low":784747.3200433047,"close":785314.1269493665},{"time":1788658560,"open":785314.1269493665,"high":786723.736583042,"low":784880.6708354716,"close":785627.3944490239},{"time":1788658620,"open":785627.3944490239,"high":787062.1205461425,"low":785060.8531097588,"close":785669.7979231853},{"time":1788658680,"open":785669.7979231853,"high":786468.3928908408,"low":784954.6280740554,"close":785451.1348232583},{"time":1788658740,"open":785451.1348232583,"high":787018.3639201971,"low":785256.4802995557,"close":785901.9719837365},{"time":1788658800,"open":785902.5831439414,"high":787195.7524883333,"low":785559.8878400105,"close":786103.2374896008},{"time":1788658860,"open":786103.2374896008,"high":786773.4529766747,"low":785009.8515881947,"close":785714.622203454},{"time":1788658920,"open":785714.622203454,"high":786459.1835726496,"low":785050.3210601441,"close":785537.5530779347},{"time":1788658980,"open":785537.5530779347,"high":786390.4371405191,"low":784922.510325186,"close":785433.8050636151},{"time":1788659040,"open":785433.8050636151,"high":786410.0789782708,"low":784936.7801472667,"close":785366.3131053288},{"time":1788659100,"open":785627.392336806,"high":786455.3731485755,"low":785076.0949859498,"close":785574.8445328386},{"time":1788659160,"open":785574.8445328386,"high":787143.0660035642,"low":784927.232320802,"close":785631.0896694117},{"time":1788659220,"open":785631.0896694117,"high":786661.6810050722,"low":785288.2549953853,"close":785730.8220575113},{"time":1788659280,"open":785730.8220575113,"high":786475.021515861,"low":784952.021917487,"close":785555.7960897023},{"time":1788659340,"open":785555.7960897023,"high":786199.9443738655,"low":784989.7602894008,"close":785417.7067438675},{"time":1788659400,"open":785417.8273635956,"high":786288.4827800879,"low":784910.1110729328,"close":785403.2107488582},{"time":1788659460,"open":785403.2107488582,"high":786612.6808900852,"low":784919.8264738246,"close":785344.4539833813},{"time":1788659520,"open":785344.4539833813,"high":787015.4724812938,"low":785344.4539833813,"close":785870.26303421},{"time":1788659580,"open":785870.26303421,"high":786897.5822594767,"low":785555.5143531495,"close":786031.7111710793},{"time":1788659640,"open":786031.7111710793,"high":786799.3404079623,"low":785193.6007744916,"close":785855.8771335733},{"time":1788659700,"open":785449.0325512376,"high":786234.9018009584,"low":784891.2671209528,"close":785294.8279374873},{"time":1788659760,"open":785294.8279374873,"high":786264.3590982085,"low":784901.923997832,"close":785337.3950422574},{"time":1788659820,"open":785337.3950422574,"high":786303.6354945418,"low":784411.0011617072,"close":785164.2253202142},{"time":1788659880,"open":785164.2253202142,"high":785851.9569367083,"low":784558.7623665864,"close":785016.2063581262},{"time":1788659940,"open":785016.2063581262,"high":785861.7760357917,"low":784563.4457196628,"close":785067.9188546434},{"time":1788660000,"open":785068.2158362253,"high":786539.5914107271,"low":784662.2458551781,"close":785209.6893375964},{"time":1788660060,"open":785209.6893375964,"high":786353.0284575692,"low":784654.9688957739,"close":785362.6928179045},{"time":1788660120,"open":785362.6928179045,"high":785901.3497288713,"low":784441.5466353683,"close":785076.2369056604},{"time":1788660180,"open":785076.2369056604,"high":785783.5204952979,"low":784307.5117455326,"close":784894.9024940034},{"time":1788660240,"open":784894.9024940034,"high":785675.5103645223,"low":784065.558022933,"close":784746.6562564092},{"time":1788660300,"open":784727.8691324868,"high":786059.274580209,"low":784417.0051747572,"close":785009.1517003392},{"time":1788660360,"open":785009.1517003392,"high":786039.6368447593,"low":784457.0603959446,"close":785023.7909525596},{"time":1788660420,"open":785023.7909525596,"high":786177.1009929072,"low":784656.6195518627,"close":785027.2657855152},{"time":1788660480,"open":785027.2657855152,"high":786206.5575960818,"low":784736.7950037889,"close":785234.9301556138},{"time":1788660540,"open":785234.9301556138,"high":786245.833066981,"low":784751.6104193137,"close":785341.3947428636},{"time":1788660600,"open":785341.5222596837,"high":786098.6776908687,"low":784481.5085315527,"close":785240.0617378892},{"time":1788660660,"open":785240.0617378892,"high":786157.5909067836,"low":784511.5776214614,"close":784903.6322721788},{"time":1788660720,"open":784903.6322721788,"high":786187.047514741,"low":784648.7828875199,"close":785223.6331520327},{"time":1788660780,"open":785223.6331520327,"high":786383.424901124,"low":784792.2296789982,"close":785453.7514012293},{"time":1788660840,"open":785453.7514012293,"high":786530.7079409112,"low":785020.9307714717,"close":785593.8785257435},{"time":1788660900,"open":785350.3070142585,"high":786041.4503426444,"low":784700.1308081737,"close":785260.5027323232},{"time":1788660960,"open":785260.5027323232,"high":785992.3712176338,"low":784531.3015235203,"close":785140.8311170725},{"time":1788661020,"open":785140.8311170725,"high":785815.6863675962,"low":784427.7387513678,"close":785007.7142851406},{"time":1788661080,"open":785007.7142851406,"high":785668.4489925648,"low":784326.1715398418,"close":784491.920662714},{"time":1788661140,"open":784491.920662714,"high":785639.0015175585,"low":784173.5213131006,"close":784770.2303450613},{"time":1788661200,"open":784769.9825316638,"high":785678.0167174318,"low":784225.6665599551,"close":784766.8510452047},{"time":1788661260,"open":784766.8510452047,"high":785579.8584984072,"low":784193.2519762219,"close":784721.5953462111},{"time":1788661320,"open":784721.5953462111,"high":785511.1477450898,"low":783994.9729883231,"close":784486.5100698799},{"time":1788661380,"open":784486.5100698799,"high":785354.0945946503,"low":784015.9235762573,"close":784503.116370051},{"time":1788661440,"open":784503.116370051,"high":785344.2787727478,"low":783921.8222857163,"close":784491.095368831},{"time":1788661500,"open":785179.7285568722,"high":785964.889824469,"low":784533.995029338,"close":785140.7234406226},{"time":1788661560,"open":785140.7234406226,"high":785994.363139421,"low":784646.5118707425,"close":785160.6365668179},{"time":1788661620,"open":785160.6365668179,"high":785955.0653861517,"low":784614.9958742985,"close":785160.4246101351},{"time":1788661680,"open":785160.4246101351,"high":786082.783084277,"low":784659.1626166425,"close":785193.1930424928},{"time":1788661740,"open":785193.1930424928,"high":786171.2030291329,"low":784570.6833998864,"close":785229.4794962276},{"time":1788661800,"open":785229.4351499358,"high":786112.2120030818,"low":784575.4554749127,"close":785234.4986744424},{"time":1788661860,"open":785234.4986744424,"high":786180.9830674193,"low":784756.5847672175,"close":785289.8127612813},{"time":1788661920,"open":785289.8127612813,"high":786230.1052562317,"low":784826.1439543552,"close":785319.291554014},{"time":1788661980,"open":785319.291554014,"high":786289.0518828066,"low":784862.8394172819,"close":785408.5059910014},{"time":1788662040,"open":785408.5059910014,"high":786230.1052562317,"low":784851.3070023662,"close":785304.3555887213},{"time":1788662100,"open":784522.0874144402,"high":785368.3977009932,"low":784030.58642829,"close":784535.7866052132},{"time":1788662160,"open":784535.7866052132,"high":785368.3977009932,"low":783854.1708865102,"close":784448.438138637},{"time":1788662220,"open":784448.438138637,"high":785211.3632800583,"low":783697.6894766685,"close":784289.9729979613},{"time":1788662280,"open":784289.9729979613,"high":785250.621885292,"low":783833.3028752684,"close":784348.3364418005},{"time":1788662340,"open":784348.3364418005,"high":785397.8416549186,"low":783730.1696931683,"close":784147.3672572069},{"time":1788662400,"open":784147.3614600472,"high":785388.0211972783,"low":783989.7857389629,"close":784389.4397105593},{"time":1788662460,"open":784389.4397105593,"high":785230.9867775043,"low":783941.1018079733,"close":784474.2026386333},{"time":1788662520,"open":784474.2026386333,"high":785172.098870089,"low":783580.5953201075,"close":784248.510669904},{"time":1788662580,"open":784248.510669904,"high":784965.9911941356,"low":783579.7608951441,"close":784089.3932369851},{"time":1788662640,"open":784089.3932369851,"high":784907.1032867203,"low":783431.6233168895,"close":784008.5194937305},{"time":1788662700,"open":783926.0517965356,"high":784824.5410699707,"low":783409.0828910603,"close":783619.6137699913},{"time":1788662760,"open":783619.6137699913,"high":784677.3367870746,"low":783429.6554096447,"close":783974.354322025},{"time":1788662820,"open":783974.354322025,"high":784716.5912625135,"low":783431.681324638,"close":783963.3189428208},{"time":1788662880,"open":783963.3189428208,"high":784716.5912625135,"low":783356.3508690214,"close":783909.7109752856},{"time":1788662940,"open":783909.7109752856,"high":784716.5912625135,"low":783418.3223358949,"close":783939.5074662409},{"time":1788663000,"open":783939.6042439679,"high":784716.6881361719,"low":783418.7751065167,"close":783926.2245333538},{"time":1788663060,"open":783926.2245333538,"high":784687.2472759582,"low":783671.1074313838,"close":783932.5483145528},{"time":1788663120,"open":783932.5483145528,"high":784667.6200358158,"low":783423.778244106,"close":783939.5306035619},{"time":1788663180,"open":783939.5306035619,"high":784912.9605375966,"low":783424.552393571,"close":783963.2657237485},{"time":1788663240,"open":783963.2657237485,"high":784893.3332974542,"low":783524.9946066798,"close":784007.5488679581},{"time":1788663300,"open":784689.5126077037,"high":785458.2016542818,"low":784208.2708479845,"close":784682.3217524029},{"time":1788663360,"open":784682.3217524029,"high":785418.9130287489,"low":784128.8304951203,"close":784610.3556328587},{"time":1788663420,"open":784610.3556328587,"high":785418.9130287489,"low":783945.8955702226,"close":784586.4950665631},{"time":1788663480,"open":784586.4950665631,"high":785723.3998766291,"low":784085.7156670511,"close":784786.3708906855},{"time":1788663540,"open":784786.3708906855,"high":785674.2890947129,"low":784277.7177673058,"close":784795.2558954912},{"time":1788663600,"open":784795.2780614181,"high":785772.5328520739,"low":784342.3804840951,"close":784916.4399822099},{"time":1788663660,"open":784916.4399822099,"high":785674.3112854674,"low":784236.5950400872,"close":784842.0934108556},{"time":1788663720,"open":784842.0934108556,"high":785733.2442254314,"low":784263.6014455181,"close":784430.1455702368},{"time":1788663780,"open":784430.1455702368,"high":785015.2445735376,"low":784360.0656933849,"close":784905.8070422311},{"time":1788663840,"open":784905.8070422311,"high":785890.3987320018,"low":784362.729696095,"close":784933.9614874973},{"time":1788663900,"open":784249.4247704399,"high":785067.6376397859,"low":783770.5677669325,"close":784314.4928363021},{"time":1788663960,"open":784314.4928363021,"high":785165.7735478886,"low":783756.0639746715,"close":784281.6443874756},{"time":1788664020,"open":784281.6443874756,"high":785018.5696857346,"low":783752.529740231,"close":784280.4997115615},{"time":1788664080,"open":784280.4997115615,"high":785146.146366268,"low":783753.1047971823,"close":784304.0822945557},{"time":1788664140,"open":784304.0822945557,"high":784998.942504114,"low":783728.5087744889,"close":784263.8462101248},{"time":1788664200,"open":784264.0902203616,"high":784989.3731491999,"low":783731.6639150117,"close":784259.6418580771},{"time":1788664260,"open":784259.6418580771,"high":784989.3731491999,"low":784185.2505733495,"close":784279.6381219098},{"time":1788664320,"open":784279.6381219098,"high":784989.3731491999,"low":783588.8286631135,"close":784173.126707083},{"time":1788664380,"open":784173.126707083,"high":785273.9673712442,"low":783734.401487983,"close":784286.4164167206},{"time":1788664440,"open":784286.4164167206,"high":785421.1712791981,"low":783945.9619727798,"close":784488.7043041289},{"time":1788664500,"open":784507.3919468841,"high":785469.3226175625,"low":783983.4855173833,"close":784538.7424471913},{"time":1788664560,"open":784538.7424471913,"high":785508.5779281122,"low":784173.3994662912,"close":784649.5553595347},{"time":1788664620,"open":784649.5553595347,"high":785596.9023768491,"low":784143.9423593179,"close":784712.5132301905},{"time":1788664680,"open":784712.5132301905,"high":785606.7162044866,"low":784170.3879716318,"close":784807.6918049528},{"time":1788664740,"open":784807.6918049528,"high":785645.9715150363,"low":784266.9628608983,"close":784804.8266200859},{"time":1788664800,"open":784804.9236514145,"high":785714.7654523175,"low":784141.8444852555,"close":784764.5251336598},{"time":1788664860,"open":784764.5251336598,"high":785469.4197310477,"low":784006.162895193,"close":784592.5370925813},{"time":1788664920,"open":784592.5370925813,"high":785351.6537848382,"low":784021.4091804104,"close":784566.0721232767},{"time":1788664980,"open":784566.0721232767,"high":785332.0261271365,"low":784087.0505553242,"close":784562.2208879936},{"time":1788665040,"open":784562.2208879936,"high":785596.999506108,"low":784188.1441406764,"close":784664.5999522059},{"time":1788665100,"open":785609.6208851264,"high":786395.7586625265,"low":784895.9200309168,"close":785541.7026089116},{"time":1788665160,"open":785541.7026089116,"high":786228.7226420697,"low":784602.7428667328,"close":785260.2089301747},{"time":1788665220,"open":785260.2089301747,"high":785963.4301389911,"low":784481.6518315,"close":785088.2722276754},{"time":1788665280,"open":785088.2722276754,"high":785884.8249528938,"low":784535.18621575,"close":785053.2523867167},{"time":1788665340,"open":785053.2523867167,"high":785943.7788424668,"low":784599.8748802937,"close":785048.0151182284},{"time":1788665400,"open":785047.784157148,"high":786405.3529503115,"low":784604.8802179425,"close":785325.9054884787},{"time":1788665460,"open":785325.9054884787,"high":786483.9581132832,"low":784969.1726655195,"close":785571.8943358456},{"time":1788665520,"open":785571.8943358456,"high":786336.5734327113,"low":784953.7801986624,"close":785462.5068624895},{"time":1788665580,"open":785462.5068624895,"high":786739.4248929411,"low":785034.8827131575,"close":785687.9970828072},{"time":1788665640,"open":785687.9970828072,"high":786542.9119855119,"low":785139.8591217998,"close":785714.0128639806},{"time":1788665700,"open":785799.0690148181,"high":786745.978375794,"low":785238.4606507528,"close":785790.9301943257},{"time":1788665760,"open":785790.9301943257,"high":786716.4982487034,"low":785244.9453151451,"close":785820.0760076588},{"time":1788665820,"open":785820.0760076588,"high":786913.0324293075,"low":785233.1433882494,"close":785984.7722350701},{"time":1788665880,"open":785984.7722350701,"high":787119.3933189416,"low":785515.7046191023,"close":786128.7200653951},{"time":1788665940,"open":786128.7200653951,"high":787021.1262286396,"low":785575.9936856435,"close":786158.2910148943},{"time":1788666000,"open":786158.2885201252,"high":787119.3908211226,"low":785714.2971763695,"close":786289.0329463753},{"time":1788666060,"open":786289.0329463753,"high":787374.885255097,"low":785945.898407668,"close":786485.6092797393},{"time":1788666120,"open":786485.6092797393,"high":787541.9393080802,"low":785897.9240443929,"close":786492.0866689937},{"time":1788666180,"open":786492.0866689937,"high":789442.7026923586,"low":786108.9722814101,"close":786948.2717647416},{"time":1788666240,"open":786948.2717647416,"high":787993.9679220349,"low":786655.8579222948,"close":787255.6977550759},{"time":1788666300,"open":789262.6343293876,"high":789953.5277547578,"low":788667.0725056583,"close":789209.6398785366},{"time":1788666360,"open":789209.6398785366,"high":790022.4900750995,"low":788293.0979691836,"close":789028.1105310618},{"time":1788666420,"open":789028.1105310618,"high":789480.6432724142,"low":787900.7087743863,"close":788575.9224761275},{"time":1788666480,"open":788575.9224761275,"high":789224.4975111448,"low":787747.5658574578,"close":788373.0265243704},{"time":1788666540,"open":788373.0265243704,"high":789086.5728704614,"low":787702.6810458443,"close":788281.5213933182},{"time":1788666600,"open":788281.4939057033,"high":789086.5453547741,"low":787559.201418171,"close":788240.7712474267},{"time":1788666660,"open":788240.7712474267,"high":789313.1358279957,"low":787628.224196746,"close":788464.1931611592},{"time":1788666720,"open":788464.1931611592,"high":789648.0956579755,"low":787948.2197338584,"close":788610.8293042894},{"time":1788666780,"open":788610.8293042894,"high":789579.1333400385,"low":788065.9589245585,"close":788725.4907493083},{"time":1788666840,"open":788725.4907493083,"high":789480.6157429856,"low":788076.2083957552,"close":788668.9349329331},{"time":1788666900,"open":788779.9951117001,"high":789552.3776343471,"low":788186.2705591179,"close":788787.383482522},{"time":1788666960,"open":788787.383482522,"high":789522.8181932636,"low":788107.8183870581,"close":788751.7680096326},{"time":1788667020,"open":788751.7680096326,"high":789650.9091046255,"low":788007.9552500596,"close":788677.1968691414},{"time":1788667080,"open":788677.1968691414,"high":788677.1968691414,"low":787970.2830376761,"close":788559.8607373142},{"time":1788667140,"open":788559.8607373142,"high":789473.5524581245,"low":787975.5850051681,"close":788620.1384600544},{"time":1788667200,"open":788620.1311214553,"high":789375.0136422224,"low":787947.8171626588,"close":788536.6079363079},{"time":1788667260,"open":788536.6079363079,"high":789394.7199360946,"low":787969.8113141169,"close":788528.0267346307},{"time":1788667320,"open":788528.0267346307,"high":789296.1884667332,"low":787669.6371445045,"close":788431.8395312936},{"time":1788667380,"open":788431.8395312936,"high":788990.7409117128,"low":787663.6572444113,"close":788205.856561869},{"time":1788667440,"open":788205.856561869,"high":788941.475177032,"low":787602.7267828427,"close":788253.2304158371},{"time":1788667500,"open":788505.006073152,"high":789144.1891957081,"low":787862.5414538212,"close":788475.9019318814},{"time":1788667560,"open":788475.9019318814,"high":789144.1891957081,"low":787711.1127170525,"close":788387.486886596},{"time":1788667620,"open":788387.486886596,"high":789065.3388427005,"low":787620.0741228929,"close":788139.8644972414},{"time":1788667680,"open":788139.8644972414,"high":788897.781842559,"low":787620.419145496,"close":788142.0412818852},{"time":1788667740,"open":788142.0412818852,"high":789025.9136661965,"low":787616.6350003764,"close":787776.8201049748},{"time":1788667800,"open":787776.3445544887,"high":789252.1319897312,"low":787776.3445544887,"close":788353.4736547132},{"time":1788667860,"open":788353.4736547132,"high":790496.23162685,"low":788002.8414875459,"close":788483.0952961377},{"time":1788667920,"open":788483.0952961377,"high":789330.98229514,"low":787903.0832680564,"close":788251.3710350606},{"time":1788667980,"open":788251.3710350606,"high":790175.8902036136,"low":787745.258837869,"close":788260.8277096245},{"time":1788668040,"open":788260.8277096245,"high":789094.4313789136,"low":787745.6359992541,"close":788256.8929837076},{"time":1788668100,"open":787802.0430875785,"high":789928.1718126794,"low":787255.3660806919,"close":787915.226045084},{"time":1788668160,"open":787915.226045084,"high":788501.1897849805,"low":787218.3588961354,"close":787792.9154095853},{"time":1788668220,"open":787792.9154095853,"high":789635.9434881227,"low":787215.1636002976,"close":787736.350854543},{"time":1788668280,"open":787736.350854543,"high":788432.2355795425,"low":787174.8423911491,"close":787634.8834584379},{"time":1788668340,"open":787634.8834584379,"high":789441.8138079679,"low":787160.3759346063,"close":787633.7858460094},{"time":1788668400,"open":787633.5646806491,"high":788333.5082098712,"low":786898.700753037,"close":787518.4224432573},{"time":1788668460,"open":787518.4224432573,"high":789124.1528526833,"low":786750.1480634197,"close":787301.7974402516},{"time":1788668520,"open":787301.7974402516,"high":788126.6456516435,"low":786776.6319365517,"close":787288.0868494229},{"time":1788668580,"open":787288.0868494229,"high":789065.3465620216,"low":786740.5200097574,"close":787257.4201265713},{"time":1788668640,"open":787257.4201265713,"high":788323.6576118604,"low":786466.6160374121,"close":787165.3923760362},{"time":1788668700,"open":786964.7162941277,"high":788886.5926622589,"low":786489.8299731505,"close":787106.9306629893},{"time":1788668760,"open":787106.9306629893,"high":787817.3955583177,"low":786549.8854133997,"close":787077.0232005579},{"time":1788668820,"open":787077.0232005579,"high":788753.2289441616,"low":786484.3691467848,"close":787059.8085932421},{"time":1788668880,"open":787059.8085932421,"high":787906.0283390472,"low":786487.7295392875,"close":786605.3074611581},{"time":1788668940,"open":786605.3074611581,"high":788915.11683178,"low":786550.8561161535,"close":786733.0711672207},{"time":1788669000,"open":786732.9600924406,"high":787974.8536961647,"low":786560.4857900803,"close":787169.2720737769},{"time":1788669060,"open":787169.2720737769,"high":788846.496762473,"low":786574.8668551444,"close":787100.1920446231},{"time":1788669120,"open":787100.1920446231,"high":787925.613269378,"low":786484.6325065689,"close":787035.3048124705},{"time":1788669180,"open":787035.3048124705,"high":787846.8285865193,"low":786488.6458600293,"close":787048.4068082155},{"time":1788669240,"open":787048.4068082155,"high":787146.629717613,"low":786442.7406767537,"close":786988.3587225539},{"time":1788669300,"open":786809.5448121853,"high":787529.9777522862,"low":786241.165586471,"close":786747.9369778754},{"time":1788669360,"open":786747.9369778754,"high":787667.8196207199,"low":786313.478462869,"close":786780.9875876078},{"time":1788669420,"open":786780.9875876078,"high":787628.4362297389,"low":786336.3613076148,"close":786782.1703316629},{"time":1788669480,"open":786782.1703316629,"high":787677.6654684652,"low":786310.6600922582,"close":786814.4249931232},{"time":1788669540,"open":786814.4249931232,"high":787569.3611432672,"low":786234.9356791272,"close":786739.3846762913},{"time":1788669600,"open":786739.2750672081,"high":787500.3304939365,"low":786361.7229820475,"close":786859.7785917115},{"time":1788669660,"open":786859.7785917115,"high":787648.0181895396,"low":786280.811343024,"close":786857.5836606042},{"time":1788669720,"open":786857.5836606042,"high":787815.3975778895,"low":786323.5006312253,"close":786906.2160299452},{"time":1788669780,"open":786906.2160299452,"high":787746.4766532748,"low":786418.6640959734,"close":786952.7052717874},{"time":1788669840,"open":786952.7052717874,"high":787638.172343166,"low":786365.7689144086,"close":786887.8446481468},{"time":1788669900,"open":786701.0879799122,"high":787677.6383161318,"low":786279.2661972059,"close":786659.1705807387},{"time":1788669960,"open":786659.1705807387,"high":787913.882546569,"low":786251.2113882747,"close":786864.1020789692},{"time":1788670020,"open":786864.1020789692,"high":787864.6649985613,"low":786239.2299849894,"close":786773.3006371723},{"time":1788670080,"open":786773.3006371723,"high":787549.6726913116,"low":786164.0219203767,"close":786762.7509008766},{"time":1788670140,"open":786762.7509008766,"high":787490.6116337023,"low":786629.4016097664,"close":786695.0423383238},{"time":1788670200,"open":786694.6532866594,"high":787421.3176554628,"low":785964.4381079822,"close":786583.0451181142},{"time":1788670260,"open":786583.0451181142,"high":787244.1345702589,"low":786000.1202093016,"close":786457.1642658713},{"time":1788670320,"open":786457.1642658713,"high":787086.6384945221,"low":785981.106779979,"close":786416.189884608},{"time":1788670380,"open":786416.189884608,"high":787194.9170465912,"low":785987.1323225251,"close":786382.9752634348},{"time":1788670440,"open":786382.9752634348,"high":787381.9436365286,"low":785687.4503765384,"close":786357.2368282345},{"time":1788670500,"open":786026.7457659019,"high":786972.3069677616,"low":785510.3752605519,"close":786252.6728090203},{"time":1788670560,"open":786252.6728090203,"high":786883.7526585081,"low":785532.7177797891,"close":786016.9008707701},{"time":1788670620,"open":786016.9008707701,"high":786716.483407696,"low":785392.0803498673,"close":785619.359651391},{"time":1788670680,"open":785619.359651391,"high":786716.483407696,"low":785406.741735658,"close":785889.2972376714},{"time":1788670740,"open":785889.2972376714,"high":786667.2865692219,"low":785406.6755885703,"close":785866.3222524358},{"time":1788670800,"open":785866.4151307793,"high":786844.4881816667,"low":785455.3884254777,"close":785916.5910431377},{"time":1788670860,"open":785916.5910431377,"high":786903.524394813,"low":785538.1784178,"close":785988.9191747716},{"time":1788670920,"open":785988.9191747716,"high":787051.1149276785,"low":785530.2143530052,"close":786029.9018471113},{"time":1788670980,"open":786029.9018471113,"high":786982.2393456745,"low":785570.1161999304,"close":786064.3943132119},{"time":1788671040,"open":786064.3943132119,"high":787031.4361899631,"low":785323.8750818633,"close":786005.5315689729},{"time":1788671100,"open":786412.5612050024,"high":787055.0629851614,"low":785757.077322981,"close":786180.8762784612},{"time":1788671160,"open":786180.8762784612,"high":787064.9074492946,"low":785814.3859722889,"close":786262.1958432114},{"time":1788671220,"open":786262.1958432114,"high":787163.3520906266,"low":785826.0143164308,"close":786285.3024014359},{"time":1788671280,"open":786285.3024014359,"high":787153.5076264935,"low":785837.091659532,"close":786305.6204474049},{"time":1788671340,"open":786305.6204474049,"high":786995.9962003622,"low":785695.1458082204,"close":786257.9182386916},{"time":1788671400,"open":786257.9605826564,"high":786976.3496547495,"low":785624.2541502286,"close":786108.1968241422},{"time":1788671460,"open":786108.1968241422,"high":786730.2380381651,"low":785349.5742799793,"close":785907.0868266467},{"time":1788671520,"open":785907.0868266467,"high":786592.4155328779,"low":785344.6585980306,"close":785714.2856393538},{"time":1788671580,"open":785714.2856393538,"high":786493.9708862442,"low":785141.8281671484,"close":785564.4877617322},{"time":1788671640,"open":785564.4877617322,"high":786523.5042802343,"low":785132.9783370588,"close":785596.4976518187},{"time":1788671700,"open":785943.365949075,"high":786870.7818833005,"low":785910.9451606508,"close":786036.6261264607},{"time":1788671760,"open":786036.6261264607,"high":786742.747335901,"low":785615.6952777212,"close":786009.0601818532},{"time":1788671820,"open":786009.0601818532,"high":786791.9913925931,"low":785524.768848321,"close":785955.4333563014},{"time":1788671880,"open":785955.4333563014,"high":786910.1771286542,"low":785584.4474747638,"close":786048.6425150359},{"time":1788671940,"open":786048.6425150359,"high":786841.2354492852,"low":785810.6812138447,"close":786067.3094250261},{"time":1788672000,"open":786067.2816785249,"high":787057.8815172634,"low":785527.0236361016,"close":786055.0124749701},{"time":1788672060,"open":786055.0124749701,"high":787205.6136821251,"low":785807.2984791023,"close":786243.1606674759},{"time":1788672120,"open":786243.1606674759,"high":787264.7065480697,"low":785803.9700195433,"close":786256.9139392034},{"time":1788672180,"open":786256.9139392034,"high":787284.4041700513,"low":786053.172748998,"close":786455.7734432777},{"time":1788672240,"open":786455.7734432777,"high":787195.7648711343,"low":786020.2542233688,"close":786446.4328685094},{"time":1788672300,"open":785071.3171646548,"high":785966.812799343,"low":784624.976208273,"close":785177.6849041142},{"time":1788672360,"open":785177.6849041142,"high":786153.6130125348,"low":784435.1918907487,"close":785118.9258460536},{"time":1788672420,"open":785118.9258460536,"high":786055.2971108549,"low":784610.4625198261,"close":785058.3718795025},{"time":1788672480,"open":785058.3718795025,"high":785917.6548485031,"low":784609.2226260351,"close":785045.5219469422},{"time":1788672540,"open":785045.5219469422,"high":785809.5073566552,"low":784597.5849033606,"close":785016.7193375072},{"time":1788672600,"open":785016.6953257256,"high":785809.4833206242,"low":784589.1834507642,"close":785019.191162088},{"time":1788672660,"open":785019.191162088,"high":786104.431016642,"low":784581.1334666573,"close":785136.730004193},{"time":1788672720,"open":785136.730004193,"high":786133.9257862439,"low":784719.9594365843,"close":785231.3939802861},{"time":1788672780,"open":785231.3939802861,"high":786330.5575835891,"low":784630.1761243553,"close":785256.734360734},{"time":1788672840,"open":785256.734360734,"high":786674.6632289432,"low":784882.6246814091,"close":785458.0422409548},{"time":1788672900,"open":785694.3215991872,"high":787530.8850527081,"low":785576.7061032741,"close":786346.8031586366},{"time":1788672960,"open":786346.8031586366,"high":787501.3814105698,"low":786101.6236622173,"close":786682.4834202427},{"time":1788673020,"open":786682.4834202427,"high":787530.8850527081,"low":786181.3243351986,"close":786720.2045186753},{"time":1788673080,"open":786720.2045186753,"high":788921.3753703955,"low":786163.4417905649,"close":786714.7698268528},{"time":1788673140,"open":786714.7698268528,"high":788445.4979589983,"low":786538.3990645597,"close":787199.3413019105},{"time":1788673200,"open":787199.3269339078,"high":788730.6854370495,"low":786881.3587645655,"close":787641.0754608756},{"time":1788673260,"open":787641.0754608756,"high":788533.9944930503,"low":787001.3863225682,"close":787630.675172597},{"time":1788673320,"open":787630.675172597,"high":788425.8144738507,"low":786758.6119745695,"close":787447.2645245638},{"time":1788673380,"open":787447.2645245638,"high":788012.7634914522,"low":786418.7115697683,"close":787066.6040613042},{"time":1788673440,"open":787066.6040613042,"high":787825.9070946529,"low":786529.8347102718,"close":787021.083569767},{"time":1788673500,"open":786604.0977928707,"high":787546.1056118946,"low":786103.9615482943,"close":786630.3428777913},{"time":1788673560,"open":786630.3428777913,"high":787329.8602070936,"low":785836.8542765045,"close":786440.5743936931},{"time":1788673620,"open":786440.5743936931,"high":787005.4920998922,"low":785525.1881074484,"close":786108.3549681307},{"time":1788673680,"open":786108.3549681307,"high":787005.4920998922,"low":785602.2865057278,"close":786144.9373128891},{"time":1788673740,"open":786144.9373128891,"high":787211.9081681113,"low":785760.5997709479,"close":786193.8606590878},{"time":1788673800,"open":786193.9107864638,"high":787261.1050464404,"low":785822.5525660355,"close":786383.3839013805},{"time":1788673860,"open":786383.3839013805,"high":787241.4463720233,"low":785894.9301315675,"close":786371.6638938666},{"time":1788673920,"open":786371.6638938666,"high":786542.5804964935,"low":785866.1288738227,"close":786389.7629165476},{"time":1788673980,"open":786389.7629165476,"high":787152.9823371461,"low":785721.9931007529,"close":786367.6503349667},{"time":1788674040,"open":786367.6503349667,"high":787143.1529999375,"low":785714.536882001,"close":786261.6170818966},{"time":1788674100,"open":785797.1125850084,"high":786648.6571219654,"low":785308.990683202,"close":785787.9761893259},{"time":1788674160,"open":785787.9761893259,"high":786481.6571073413,"low":784955.6878848376,"close":785569.7128535194},{"time":1788674220,"open":785569.7128535194,"high":786196.774729453,"low":784914.5286371664,"close":785415.254476642},{"time":1788674280,"open":785415.254476642,"high":786236.068850541,"low":784965.2354170725,"close":785463.9423086307},{"time":1788674340,"open":785463.9423086307,"high":786609.3630008774,"low":785085.3947144408,"close":785558.5583757779},{"time":1788674400,"open":785558.5895820801,"high":786619.2177795852,"low":784971.7024748421,"close":785672.3360434887},{"time":1788674460,"open":785672.3360434887,"high":786196.8059611084,"low":784893.3868591692,"close":785383.7880950074},{"time":1788674520,"open":785383.7880950074,"high":786226.2765530952,"low":784960.3826849058,"close":785456.268234698},{"time":1788674580,"open":785456.268234698,"high":786295.0412677309,"low":784978.0120480442,"close":785415.1242337854},{"time":1788674640,"open":785415.1242337854,"high":786334.3353903799,"low":785078.4986896125,"close":785512.022503154},{"time":1788674700,"open":785366.9340674374,"high":786081.0561906864,"low":784934.7297912826,"close":785312.2605901},{"time":1788674760,"open":785312.2605901,"high":786081.0561906864,"low":784786.3884226854,"close":785234.4958508419},{"time":1788674820,"open":785234.4958508419,"high":786022.1258934772,"low":784747.4307514725,"close":785179.5028759959},{"time":1788674880,"open":785179.5028759959,"high":786041.7693258803,"low":784744.0347556685,"close":785193.9187819965},{"time":1788674940,"open":785193.9187819965,"high":785992.6607448725,"low":784738.0562195883,"close":785180.5777042755},{"time":1788675000,"open":785180.6115349954,"high":785894.477444335,"low":785083.4039750353,"close":785137.3173478475},{"time":1788675060,"open":785137.3173478475,"high":786149.842076578,"low":784687.9212853413,"close":785190.5752252276},{"time":1788675120,"open":785190.5752252276,"high":786356.0981256972,"low":784835.817721408,"close":785386.8427978277},{"time":1788675180,"open":785386.8427978277,"high":785992.6946105822,"low":784689.5135438151,"close":785258.0408922468},{"time":1788675240,"open":785258.0408922468,"high":785943.5860274587,"low":784504.7636353364,"close":785058.4715699244},{"time":1788675300,"open":784810.2202129007,"high":785616.5058929574,"low":784304.934498906,"close":784796.1969047314},{"time":1788675360,"open":784796.1969047314,"high":785528.1383957628,"low":784228.2526756838,"close":784758.5622805677},{"time":1788675420,"open":784758.5622805677,"high":785410.31506617,"low":784138.3412137683,"close":784631.8872680207},{"time":1788675480,"open":784631.8872680207,"high":785400.4964553704,"low":783893.5990923726,"close":784482.3351407083},{"time":1788675540,"open":784482.3351407083,"high":785459.408120167,"low":784042.6132066171,"close":784596.0587171125},{"time":1788675600,"open":784596.1856311009,"high":785439.8979490328,"low":784193.0119830535,"close":784633.3671280422},{"time":1788675660,"open":784633.3671280422,"high":785322.0746003812,"low":784087.9334215843,"close":784616.8680987231},{"time":1788675720,"open":784616.8680987231,"high":785243.5257012801,"low":783896.4037146292,"close":784434.3682266169},{"time":1788675780,"open":784434.3682266169,"high":785243.5257012801,"low":783940.165748066,"close":784393.028659823},{"time":1788675840,"open":784393.028659823,"high":785184.6140269543,"low":783405.9419657803,"close":784131.609654618},{"time":1788675900,"open":781855.1096558375,"high":782552.6130860357,"low":781118.9276978071,"close":781652.0201706104},{"time":1788675960,"open":781652.0201706104,"high":782591.7735135481,"low":781176.4067026895,"close":781648.6283092501},{"time":1788676020,"open":781648.6283092501,"high":782650.5141548166,"low":781158.718937856,"close":781661.9500566046},{"time":1788676080,"open":781661.9500566046,"high":782405.7614828645,"low":781194.7037019443,"close":781633.4370762928},{"time":1788676140,"open":781633.4370762928,"high":781728.7164408517,"low":781184.5822735954,"close":781594.4492268862},{"time":1788676200,"open":781594.5137695571,"high":782356.8755540994,"low":780948.8679849571,"close":781492.8443684152},{"time":1788676260,"open":781492.8443684152,"high":782474.3568463379,"low":781077.113659197,"close":781493.9299416866},{"time":1788676320,"open":781493.9299416866,"high":782591.8381385762,"low":781191.2544519699,"close":781653.4850465746},{"time":1788676380,"open":781653.4850465746,"high":782464.5667386514,"low":781197.5465446245,"close":781668.3008353495},{"time":1788676440,"open":781668.3008353495,"high":782513.517277084,"low":781083.7405633571,"close":781692.2670952535},{"time":1788676500,"open":780371.8428157056,"high":781162.3850414513,"low":779578.957167997,"close":780203.662091252},{"time":1788676560,"open":780203.662091252,"high":780976.6872045047,"low":779639.1753800382,"close":780059.8588539987},{"time":1788676620,"open":780059.8588539987,"high":781015.7814859672,"low":779734.9693917638,"close":780109.7125380769},{"time":1788676680,"open":780109.7125380769,"high":781084.1964785265,"low":779776.7900900269,"close":780174.2974145593},{"time":1788676740,"open":780174.2974145593,"high":781093.9700488921,"low":779772.5126131299,"close":780205.4315814931},{"time":1788676800,"open":780205.4247517823,"high":780986.4539383226,"low":779750.9408140717,"close":780160.529380475},{"time":1788676860,"open":780160.529380475,"high":781015.7746491628,"low":779126.3693827158,"close":779849.9495414235},{"time":1788676920,"open":779849.9495414235,"high":780761.6618218814,"low":779291.9709944826,"close":779758.8269013189},{"time":1788676980,"open":779758.8269013189,"high":780712.7939704811,"low":779503.0938207983,"close":779916.9907693977},{"time":1788677040,"open":779916.9907693977,"high":780996.2275086027,"low":779475.8421915213,"close":780010.7457597005},{"time":1788677100,"open":780491.9142013621,"high":781370.4282756812,"low":779858.2799132272,"close":780453.8710887358},{"time":1788677160,"open":780453.8710887358,"high":781135.7178914587,"low":779632.5269895389,"close":780192.0961364025},{"time":1788677220,"open":780192.0961364025,"high":780891.2279078934,"low":779651.104124881,"close":780110.8074647656},{"time":1788677280,"open":780110.8074647656,"high":781037.9218980325,"low":778929.1648602248,"close":779627.3920367116},{"time":1788677340,"open":779627.3920367116,"high":780940.1259046064,"low":779119.843382011,"close":779877.1809950885},{"time":1788677400,"open":779877.2307507463,"high":781096.649327544,"low":779506.2192424085,"close":780091.0609793072},{"time":1788677460,"open":780091.0609793072,"high":781067.3105276445,"low":779666.2273657401,"close":780152.9477191308},{"time":1788677520,"open":780152.9477191308,"high":781116.2085274771,"low":779734.174813799,"close":780193.3520845734},{"time":1788677580,"open":780193.3520845734,"high":781116.2085274771,"low":779727.5934893257,"close":780180.0155064024},{"time":1788677640,"open":780180.0155064024,"high":781184.665727243,"low":779738.5613709041,"close":780238.0386616203},{"time":1788677700,"open":780166.7261571154,"high":781005.7009351488,"low":779493.656095456,"close":780109.4539757302},{"time":1788677760,"open":780109.4539757302,"high":780859.0203432468,"low":779561.4439968261,"close":779971.5600201853},{"time":1788677820,"open":779971.5600201853,"high":780986.1435228952,"low":779560.2830252219,"close":780008.8476241707},{"time":1788677880,"open":780008.8476241707,"high":780927.4712861343,"low":779624.3667416731,"close":780050.4383232062},{"time":1788677940,"open":780050.4383232062,"high":781044.8157596559,"low":779594.1129710287,"close":780076.6903077465},{"time":1788678000,"open":780076.754419019,"high":781025.3225366336,"low":779681.8718550202,"close":780159.1881106045},{"time":1788678060,"open":780159.1881106045,"high":781299.1263306867,"low":779691.6798272388,"close":780294.348490075},{"time":1788678120,"open":780294.348490075,"high":781172.0031405906,"low":779774.4915404471,"close":780256.3786086715},{"time":1788678180,"open":780256.3786086715,"high":781142.6670197992,"low":779767.4914203521,"close":780266.6144673597},{"time":1788678240,"open":780266.6144673597,"high":781191.5605544515,"low":779792.110778834,"close":780270.3167446157},{"time":1788678300,"open":780837.9709950073,"high":781750.0991976471,"low":780337.5160269534,"close":780826.6664374121},{"time":1788678360,"open":780826.6664374121,"high":781720.7417345422,"low":780324.3616537282,"close":780802.6942795473},{"time":1788678420,"open":780802.6942795473,"high":781769.6708397169,"low":780404.0534613647,"close":780857.5832079143},{"time":1788678480,"open":780857.5832079143,"high":781759.885018682,"low":780087.6960449454,"close":780676.9787551743},{"time":1788678540,"open":780676.9787551743,"high":781427.1671034938,"low":780024.8106857322,"close":780479.1887270402},{"time":1788678600,"open":780479.1777489585,"high":781613.0867091266,"low":780035.7019216119,"close":780536.9705863245},{"time":1788678660,"open":780536.9705863245,"high":781368.4411866942,"low":779806.3362046375,"close":780304.0801499478},{"time":1788678720,"open":780304.0801499478,"high":781016.1516343914,"low":779303.7964009366,"close":779921.497803497},{"time":1788678780,"open":779921.497803497,"high":780477.9314850399,"low":778337.4489922618,"close":779304.0471405138},{"time":1788678840,"open":779304.0471405138,"high":780634.5046193966,"low":778605.6315391054,"close":779366.1196063992},{"time":1788678900,"open":779385.7167129118,"high":781407.660775365,"low":779306.1705378938,"close":780174.6952474281},{"time":1788678960,"open":780174.6952474281,"high":781632.7403154698,"low":779975.4288854399,"close":780613.97894575},{"time":1788679020,"open":780613.97894575,"high":781965.4665921465,"low":780421.9900109922,"close":780976.7199955801},{"time":1788679080,"open":780976.7199955801,"high":781769.745252925,"low":780414.4448419518,"close":780981.7079396425},{"time":1788679140,"open":780981.7079396425,"high":781887.1780564579,"low":780386.553381638,"close":780830.2029612362},{"time":1788679200,"open":780830.3535346062,"high":782004.7616598307,"low":780492.0429120038,"close":780999.5256997397},{"time":1788679260,"open":780999.5256997397,"high":782180.9108990984,"low":780638.3477778746,"close":781115.493354771},{"time":1788679320,"open":781115.493354771,"high":782396.2044137588,"low":780876.9854774772,"close":781369.1376303198},{"time":1788679380,"open":781369.1376303198,"high":782317.9158629732,"low":780989.898842534,"close":781434.8746611314},{"time":1788679440,"open":781434.8746611314,"high":782200.4830367948,"low":780245.6864372952,"close":781141.6875779727},{"time":1788679500,"open":781382.6193125675,"high":782167.6468992648,"low":780560.9678799807,"close":781139.004418175},{"time":1788679560,"open":781139.004418175,"high":782383.0068180626,"low":780947.4215213933,"close":781372.2489525242},{"time":1788679620,"open":781372.2489525242,"high":783332.478229652,"low":780978.7946728118,"close":781774.195665931},{"time":1788679680,"open":781774.195665931,"high":782539.632213552,"low":781174.1873597105,"close":781664.1839552169},{"time":1788679740,"open":781664.1839552169,"high":782392.7959052807,"low":781069.7902809901,"close":781568.7083159246},{"time":1788679800,"open":781568.6689640342,"high":782412.334685348,"low":780932.7134716376,"close":781435.0858450085},{"time":1788679860,"open":781435.0858450085,"high":782471.0692056991,"low":781131.303780707,"close":781580.5626049775},{"time":1788679920,"open":781580.5626049775,"high":782461.2801189739,"low":781023.9981770536,"close":781514.6758649367},{"time":1788679980,"open":781514.6758649367,"high":782324.2329048212,"low":781050.5519153347,"close":781530.6592416987},{"time":1788680040,"open":781530.6592416987,"high":782343.8110782715,"low":780985.7054196302,"close":781401.6611320826},{"time":1788680100,"open":781284.1707137488,"high":782157.6656956745,"low":780694.8680453829,"close":781271.968627006},{"time":1788680160,"open":781271.968627006,"high":782089.1523917081,"low":780511.6040978879,"close":781088.1477074411},{"time":1788680220,"open":781088.1477074411,"high":781883.6124798087,"low":780591.8752248145,"close":781072.3528331267},{"time":1788680280,"open":781072.3528331267,"high":781991.2762431846,"low":780705.6759933525,"close":781193.0792526276},{"time":1788680340,"open":781193.0792526276,"high":782147.8780808222,"low":780761.1761628515,"close":781224.3572558115},{"time":1788680400,"open":781224.4442467359,"high":782196.9032542936,"low":780995.6238216494,"close":781448.8442584401},{"time":1788680460,"open":781448.8442584401,"high":782167.5404064669,"low":780872.8285199107,"close":781435.1500112597},{"time":1788680520,"open":781435.1500112597,"high":782470.9565006756,"low":780949.6787293203,"close":781524.7951702313},{"time":1788680580,"open":781524.7951702313,"high":782373.0803412535,"low":780966.0411657866,"close":781470.1333629986},{"time":1788680640,"open":781470.1333629986,"high":782470.9565006756,"low":781002.7704117651,"close":781540.5546142648},{"time":1788680700,"open":782588.3171267606,"high":783323.9515930278,"low":781883.8335812263,"close":782455.3568772528},{"time":1788680760,"open":782455.3568772528,"high":783353.353805787,"low":782038.2341887442,"close":782499.1277246607},{"time":1788680820,"open":782499.1277246607,"high":783382.7560185463,"low":782042.3909146356,"close":782551.4756190886},{"time":1788680880,"open":782551.4756190886,"high":783402.3574937191,"low":782159.1374600666,"close":782539.8705628291},{"time":1788680940,"open":782539.8705628291,"high":783402.3574937191,"low":782180.3489074955,"close":782641.9994493757},{"time":1788681000,"open":782642.013583379,"high":783274.9620505299,"low":781927.5481401719,"close":782501.5980354776},{"time":1788681060,"open":782501.5980354776,"high":783108.3495085521,"low":781903.1004689613,"close":782295.1567322483},{"time":1788681120,"open":782295.1567322483,"high":783157.3531973691,"low":781805.1224343354,"close":782362.4701647001},{"time":1788681180,"open":782362.4701647001,"high":782512.4646525377,"low":781914.2131142798,"close":782362.665058162},{"time":1788681240,"open":782362.665058162,"high":782479.0609364524,"low":781961.9792469774,"close":782407.462405835},{"time":1788681300,"open":782478.1930371998,"high":783345.7711049677,"low":782033.1125373758,"close":782499.8578198113},{"time":1788681360,"open":782499.8578198113,"high":784537.2856666895,"low":782213.0022074756,"close":782737.3015960959},{"time":1788681420,"open":782737.3015960959,"high":783502.5970851689,"low":782040.0716426774,"close":782590.1955386137},{"time":1788681480,"open":782590.1955386137,"high":783228.1516198168,"low":782111.8822133482,"close":782584.4481159837},{"time":1788681540,"open":782584.4481159837,"high":783512.3987089315,"low":781852.4413688328,"close":782542.2910579743},{"time":1788681600,"open":782542.3102832056,"high":783237.9724859014,"low":781854.6769949769,"close":782285.9297294468},{"time":1788681660,"open":782285.9297294468,"high":783149.757869871,"low":781907.4818914187,"close":782277.9840043682},{"time":1788681720,"open":782277.9840043682,"high":783139.9562458677,"low":781835.9473734745,"close":782295.3826722887},{"time":1788681780,"open":782295.3826722887,"high":783090.9481258508,"low":781852.3246956017,"close":782142.7011275472},{"time":1788681840,"open":782142.7011275472,"high":783492.8147099892,"low":781979.5467534253,"close":782407.1799898364},{"time":1788681900,"open":783012.6491350348,"high":784246.2621137437,"low":782657.6225704675,"close":783311.7800306985},{"time":1788681960,"open":783311.7800306985,"high":784157.979232455,"low":782774.2335746897,"close":783199.4997873512},{"time":1788682020,"open":783199.4997873512,"high":784040.2687240703,"low":782829.6900297304,"close":783244.1483057231},{"time":1788682080,"open":783244.1483057231,"high":784295.308158904,"low":782842.4880334004,"close":783331.872832522},{"time":1788682140,"open":783331.872832522,"high":784452.255503417,"low":782968.4954702775,"close":783462.4274714648},{"time":1788682200,"open":783462.4231948177,"high":784560.1525201305,"low":783092.0777843271,"close":783548.3785198613},{"time":1788682260,"open":783548.3785198613,"high":784481.6788483023,"low":783213.9165099651,"close":783540.1451839585},{"time":1788682320,"open":783540.1451839585,"high":784295.3038777104,"low":782956.06313836,"close":783396.5444266953},{"time":1788682380,"open":783396.5444266953,"high":784373.7775495385,"low":783147.0017802425,"close":783479.2207535689},{"time":1788682440,"open":783479.2207535689,"high":784305.1130866889,"low":783138.4536998852,"close":783524.6237881117},{"time":1788682500,"open":783253.1236137206,"high":783964.7017940641,"low":782918.87966256,"close":783232.6047497345},{"time":1788682560,"open":783232.6047497345,"high":783964.7017940641,"low":782694.9854501422,"close":783087.3915428555},{"time":1788682620,"open":783087.3915428555,"high":783670.5274947755,"low":782468.1828576229,"close":782839.7285233864},{"time":1788682680,"open":782839.7285233864,"high":783729.3623546333,"low":782586.8719976051,"close":782846.3500337338},{"time":1788682740,"open":782846.3500337338,"high":783748.9739745858,"low":782791.6286305216,"close":782855.9321817254},{"time":1788682800,"open":782856.0252053968,"high":783641.2031818177,"low":782723.3792589759,"close":782840.6609122071},{"time":1788682860,"open":782840.6609122071,"high":783582.3683149688,"low":782412.7287933717,"close":782737.5584242317},{"time":1788682920,"open":782737.5584242317,"high":783660.8148041005,"low":782473.2362677607,"close":782750.2454714961},{"time":1788682980,"open":782750.2454714961,"high":783601.9799372518,"low":782439.4933517979,"close":782695.9931179752},{"time":1788683040,"open":782695.9931179752,"high":783582.3683149688,"low":782420.5969971498,"close":782676.6194220243},{"time":1788683100,"open":782278.7810671544,"high":782424.5054865289,"low":782026.32511825,"close":782299.0800705872},{"time":1788683160,"open":782299.0800705872,"high":783027.25633471,"low":782035.9277077229,"close":782277.9373641477},{"time":1788683220,"open":782277.9373641477,"high":783027.25633471,"low":781868.3698098334,"close":782203.6299908161},{"time":1788683280,"open":782203.6299908161,"high":783105.6629491076,"low":781880.3831745913,"close":782161.4730938751},{"time":1788683340,"open":782161.4730938751,"high":783046.8579883095,"low":781912.4107532863,"close":782222.0384345561},{"time":1788683400,"open":782222.0617851628,"high":782929.2714384312,"low":781871.7753033533,"close":782198.5062437708},{"time":1788683460,"open":782198.5062437708,"high":782939.0722655235,"low":781863.0811650031,"close":782103.9922946122},{"time":1788683520,"open":782103.9922946122,"high":782223.1085594117,"low":781839.5942731863,"close":782066.0228225298},{"time":1788683580,"open":782066.0228225298,"high":783046.8813635383,"low":781843.5207417561,"close":782148.4038370515},{"time":1788683640,"open":782148.4038370515,"high":782285.945148095,"low":781853.1366304581,"close":782068.2704478125},{"time":1788683700,"open":782969.5146366002,"high":783890.3805608791,"low":782706.4833218162,"close":782951.0620132914},{"time":1788683760,"open":782951.0620132914,"high":783792.2593466394,"low":782708.6675198656,"close":782901.7126314586},{"time":1788683820,"open":782901.7126314586,"high":783860.9441966072,"low":782667.0910770616,"close":782881.9351007089},{"time":1788683880,"open":782881.9351007089,"high":783772.6351037915,"low":782684.565436145,"close":782886.0572075517},{"time":1788683940,"open":782886.0572075517,"high":785194.6361584109,"low":782744.0442806435,"close":782951.4460285117},{"time":1788684000,"open":782951.3499237315,"high":783811.7873790911,"low":782546.1552066052,"close":782854.9105433155},{"time":1788684060,"open":782854.9105433155,"high":783625.3570949195,"low":782581.0874521863,"close":782778.4414672293},{"time":1788684120,"open":782778.4414672293,"high":783635.1692151391,"low":782550.6174470331,"close":782697.9133330033},{"time":1788684180,"open":782697.9133330033,"high":783595.9207342608,"low":782378.5065255946,"close":782695.9180721248},{"time":1788684240,"open":782695.9180721248,"high":783684.2298162369,"low":782446.7704203831,"close":782824.9397158663},{"time":1788684300,"open":783092.8254591452,"high":783962.2250899001,"low":782860.8979326551,"close":783133.8689468366},{"time":1788684360,"open":783133.8689468366,"high":783864.0703102469,"low":782701.1085889448,"close":782941.8343085911},{"time":1788684420,"open":782941.8343085911,"high":783883.7012661776,"low":782731.7138722718,"close":782993.9989006799},{"time":1788684480,"open":782993.9989006799,"high":783765.9155305937,"low":782586.4674389262,"close":783009.1018704796},{"time":1788684540,"open":783009.1018704796,"high":783913.1477000735,"low":782601.5202579634,"close":782925.8895574922},{"time":1788684600,"open":782925.9583106488,"high":783981.9248917177,"low":782733.8754390245,"close":783025.6867442331},{"time":1788684660,"open":783025.6867442331,"high":784148.7880317813,"low":782893.1894528155,"close":783215.3731588578},{"time":1788684720,"open":783215.3731588578,"high":784168.4189894359,"low":783059.260458931,"close":783310.7081039011},{"time":1788684780,"open":783310.7081039011,"high":784590.4845790084,"low":783042.1048756894,"close":783535.523488826},{"time":1788684840,"open":783535.523488826,"high":784649.3774519721,"low":783515.5199018016,"close":783735.3675201832},{"time":1788684900,"open":783974.1441073269,"high":786926.3033659877,"low":783792.9263272173,"close":784128.1073090758},{"time":1788684960,"open":784128.1073090758,"high":785104.4388294602,"low":783665.3568895867,"close":784175.6849294776},{"time":1788685020,"open":784175.6849294776,"high":784760.7924054208,"low":783687.0380199456,"close":783969.6412548069},{"time":1788685080,"open":783969.6412548069,"high":784711.7000591295,"low":783572.0638811833,"close":783681.0204238611},{"time":1788685140,"open":783681.0204238611,"high":784800.066282454,"low":783634.4532663415,"close":783924.0391558885},{"time":1788685200,"open":783924.0775758545,"high":784878.6525032696,"low":783666.1266741608,"close":783960.1590988591},{"time":1788685260,"open":783960.1590988591,"high":784751.0123966564,"low":783397.320690527,"close":783937.5069227944},{"time":1788685320,"open":783937.5069227944,"high":784800.1047453538,"low":783275.8455341728,"close":783723.0131410699},{"time":1788685380,"open":783723.0131410699,"high":785035.748019101,"low":783671.0537857338,"close":784072.8145480842},{"time":1788685440,"open":784072.8145480842,"high":785114.2957770168,"low":783865.6476508785,"close":784214.4695474594},{"time":1788685500,"open":784268.6240796462,"high":785070.3209697803,"low":783924.5538856081,"close":784279.3834559666},{"time":1788685560,"open":784279.3834559666,"high":784991.7677876889,"low":783810.6054625858,"close":784195.3310993788},{"time":1788685620,"open":784195.3310993788,"high":785001.5869354503,"low":783834.6829281837,"close":784145.8556083875},{"time":1788685680,"open":784145.8556083875,"high":785362.931573071,"low":783870.736343136,"close":784735.6856994362},{"time":1788685740,"open":784735.6856994362,"high":785158.6932996332,"low":783904.6093326255,"close":784035.1972710749},{"time":1788685800,"open":783993.87959223,"high":785490.4243655199,"low":783993.87959223,"close":784517.3575276125},{"time":1788685860,"open":784517.3575276125,"high":785510.061626129,"low":784002.2694869363,"close":784576.8193433982},{"time":1788685920,"open":784576.8193433982,"high":785667.1597110021,"low":784420.7957185566,"close":784661.049361888},{"time":1788685980,"open":784661.049361888,"high":785637.7038200884,"low":784419.3775552318,"close":784691.8239563123},{"time":1788686040,"open":784691.8239563123,"high":785755.5273837432,"low":784427.6827252308,"close":784730.1913861518},{"time":1788686100,"open":784809.2918605404,"high":785962.3862718097,"low":784630.3875341112,"close":784845.1175222882},{"time":1788686160,"open":784845.1175222882,"high":785952.5666517913,"low":784734.6568540089,"close":784974.6056581566},{"time":1788686220,"open":784974.6056581566,"high":786040.9432319568,"low":784720.0242600965,"close":785075.8565112809},{"time":1788686280,"open":785075.8565112809,"high":785844.550831589,"low":784809.21727597,"close":785078.7973100146},{"time":1788686340,"open":785078.7973100146,"high":785844.550831589,"low":784581.1949418959,"close":785025.9986346121},{"time":1788686400,"open":785025.9780458325,"high":785844.5302213414,"low":784669.0574412401,"close":784913.3786623921},{"time":1788686460,"open":784913.3786623921,"high":785962.3656584716,"low":784677.6843066224,"close":785045.1301548022},{"time":1788686520,"open":785045.1301548022,"high":786119.4795746453,"low":784628.8489277583,"close":785172.9543878229},{"time":1788686580,"open":785172.9543878229,"high":786266.773871058,"low":784744.4232035864,"close":785242.4965539838},{"time":1788686640,"open":785242.4965539838,"high":786188.2169129712,"low":784853.9934429966,"close":785053.8074393522},{"time":1788686700,"open":784863.398395657,"high":785869.9086314843,"low":784703.0220414187,"close":784998.7315236104},{"time":1788686760,"open":784998.7315236104,"high":785977.8982504093,"low":784748.6489907282,"close":785057.6093346677},{"time":1788686820,"open":785057.6093346677,"high":786026.9844408297,"low":784935.3140261817,"close":785148.2607266109},{"time":1788686880,"open":785148.2607266109,"high":786223.3292025116,"low":784937.5463444171,"close":785243.8711039998},{"time":1788686940,"open":785243.8711039998,"high":786184.0602501752,"low":784897.6811629275,"close":785201.3839499108},{"time":1788687000,"open":785201.3526911939,"high":786066.222100019,"low":784791.9916953851,"close":785132.4220446745},{"time":1788687060,"open":785132.4220446745,"high":786085.8565754055,"low":784900.9519936553,"close":785163.9165758702},{"time":1788687120,"open":785163.9165758702,"high":786203.6634277247,"low":784936.7473765239,"close":785238.3793292132},{"time":1788687180,"open":785238.3793292132,"high":786125.1255261786,"low":785033.4178201293,"close":785291.4977732794},{"time":1788687240,"open":785291.4977732794,"high":786252.749616191,"low":784891.9003663637,"close":785220.1404156238},{"time":1788687300,"open":784508.1659992174,"high":785255.3971627235,"low":784086.4934913287,"close":784343.2699818059},{"time":1788687360,"open":784343.2699818059,"high":785049.4221022635,"low":783876.8392344622,"close":784193.4640561828},{"time":1788687420,"open":784193.4640561828,"high":784931.722067715,"low":783704.030330775,"close":784074.3793142055},{"time":1788687480,"open":784074.3793142055,"high":784843.4470418037,"low":783694.3251215513,"close":783903.1955018697},{"time":1788687540,"open":783903.1955018697,"high":784706.1303348305,"low":783561.2495320009,"close":783809.904137609},{"time":1788687600,"open":783841.5869934615,"high":784551.4834966455,"low":783132.3791449014,"close":783565.3123900847},{"time":1788687660,"open":783565.3123900847,"high":784502.43983324,"low":783424.424393047,"close":783684.0447437712},{"time":1788687720,"open":783684.0447437712,"high":784433.7787044725,"low":783306.1535130325,"close":783577.7975050886},{"time":1788687780,"open":783577.7975050886,"high":784374.9263083859,"low":782943.2187449549,"close":783405.9770840199},{"time":1788687840,"open":783405.9770840199,"high":784306.2651796183,"low":783036.2843514944,"close":783303.2268924927},{"time":1788687900,"open":783218.3414039548,"high":784093.7712868173,"low":782982.1156115212,"close":783217.3193890471},{"time":1788687960,"open":783217.3193890471,"high":784064.3482776504,"low":782861.6337396076,"close":783191.2995480838},{"time":1788688020,"open":783191.2995480838,"high":784133.0019657064,"low":782967.1687667645,"close":783211.679473318},{"time":1788688080,"open":783211.679473318,"high":784044.7329382058,"low":782957.9266268528,"close":783214.0886949364},{"time":1788688140,"open":783214.0886949364,"high":784133.0019657064,"low":782940.0794927755,"close":783211.3895061164},{"time":1788688200,"open":783211.3976770331,"high":783995.7027686934,"low":783039.5679039021,"close":783195.5302075986},{"time":1788688260,"open":783195.5302075986,"high":784054.548787641,"low":782964.0641081716,"close":783194.0275157148},{"time":1788688320,"open":783194.0275157148,"high":784162.4331557116,"low":782970.2582568032,"close":783224.7171453832},{"time":1788688380,"open":783224.7171453832,"high":784191.8561651853,"low":783040.3036514326,"close":783243.8608026225},{"time":1788688440,"open":783243.8608026225,"high":784064.3564574657,"low":782961.6085009791,"close":783250.9916213608},{"time":1788688500,"open":783336.0097645692,"high":784080.8017467298,"low":783054.1844747398,"close":783292.5356271056},{"time":1788688560,"open":783292.5356271056,"high":784227.9327627324,"low":783048.3839163947,"close":783283.5816070023},{"time":1788688620,"open":783283.5816070023,"high":784257.3589659329,"low":783051.0278863799,"close":783331.2557189814},{"time":1788688680,"open":783331.2557189814,"high":784698.7520139407,"low":782988.7874394755,"close":783523.185619321},{"time":1788688740,"open":783523.185619321,"high":784424.1074507359,"low":783261.7622429314,"close":783664.2178118193},{"time":1788688800,"open":783664.1743395353,"high":784630.0473472755,"low":783379.8289068408,"close":783727.4429281714},{"time":1788688860,"open":783727.4429281714,"high":784659.4735488438,"low":783499.975636038,"close":783779.2115950964},{"time":1788688920,"open":783779.2115950964,"high":784875.2656936769,"low":783548.885872014,"close":783872.4304420752},{"time":1788688980,"open":783872.4304420752,"high":784826.2220243966,"low":783741.5011578643,"close":783914.9690139055},{"time":1788689040,"open":783914.9690139055,"high":784836.0307582527,"low":783741.0682855516,"close":783919.4191074744},{"time":1788689100,"open":783779.0877174155,"high":784842.6399527815,"low":783494.2930369407,"close":783884.4279179088},{"time":1788689160,"open":783884.4279179088,"high":784813.2190188718,"low":783563.7574218584,"close":783758.576222648},{"time":1788689220,"open":783758.576222648,"high":784509.202701805,"low":783472.2387077818,"close":783771.4157358529},{"time":1788689280,"open":783771.4157358529,"high":784705.342261203,"low":783569.8082337844,"close":783744.4530878984},{"time":1788689340,"open":783744.4530878984,"high":784568.0445696245,"low":783656.314333741,"close":783833.5126141276},{"time":1788689400,"open":783833.5228153885,"high":784656.3175833226,"low":783601.5844712943,"close":783729.7866930508},{"time":1788689460,"open":783729.7866930508,"high":784577.8617585424,"low":783667.2387852052,"close":783820.509741239},{"time":1788689520,"open":783820.509741239,"high":784568.0547804448,"low":783659.2431834068,"close":783824.2205827335},{"time":1788689580,"open":783824.2205827335,"high":784607.282692835,"low":783658.4694322804,"close":783824.7537924862},{"time":1788689640,"open":783824.7537924862,"high":784587.6687366399,"low":783665.5008227346,"close":783817.7638121222},{"time":1788689700,"open":784074.4824435354,"high":785227.2369442724,"low":783987.0953768048,"close":784266.6727098571},{"time":1788689760,"open":784266.6727098571,"high":785227.2369442724,"low":784123.332619215,"close":784295.8443990987},{"time":1788689820,"open":784295.8443990987,"high":785099.7044728164,"low":784103.0145339075,"close":784286.2390205137},{"time":1788689880,"open":784286.2390205137,"high":785423.4407465123,"low":784114.1274798821,"close":784490.7285842361},{"time":1788689940,"open":784490.7285842361,"high":785482.3018871843,"low":784332.0941644622,"close":784626.1025438752},{"time":1788690000,"open":784626.0166789565,"high":785590.1280079908,"low":784285.0812636397,"close":784575.4183045374},{"time":1788690060,"open":784575.4183045374,"high":785590.1280079908,"low":784290.4374072148,"close":784607.1792255107},{"time":1788690120,"open":784607.1792255107,"high":785541.0770627985,"low":784356.5432419571,"close":784590.9702008244},{"time":1788690180,"open":784590.9702008244,"high":785560.6974408755,"low":784348.0464112906,"close":784590.5674112535},{"time":1788690240,"open":784590.5674112535,"high":785423.3547943375,"low":784380.7740598734,"close":784622.3421848554},{"time":1788690300,"open":784533.7010089885,"high":785207.105075867,"low":784154.5303548762,"close":784396.9316035716},{"time":1788690360,"open":784396.9316035716,"high":785236.5323181215,"low":784172.2167634782,"close":784361.8466688008},{"time":1788690420,"open":784361.8466688008,"high":785354.2412871394,"low":784155.740962539,"close":784380.3547642002},{"time":1788690480,"open":784380.3547642002,"high":785364.0503678909,"low":784326.7504058491,"close":784525.7176846432},{"time":1788690540,"open":784525.7176846432,"high":785364.0503678909,"low":784340.3096056734,"close":784554.3820222446},{"time":1788690600,"open":784554.3369060089,"high":785452.2869267814,"low":784325.7959468424,"close":784538.7666921461},{"time":1788690660,"open":784538.7666921461,"high":785334.5779645325,"low":784406.0583763163,"close":784566.3206015397},{"time":1788690720,"open":784566.3206015397,"high":785334.5779645325,"low":784376.0049199944,"close":784526.7358587201},{"time":1788690780,"open":784526.7358587201,"high":785314.9598041577,"low":784390.46820265,"close":784536.8480698703},{"time":1788690840,"open":784536.8480698703,"high":785442.4778465941,"low":784486.6149737722,"close":784577.9557356446},{"time":1788690900,"open":785369.2176931542,"high":786234.6116912793,"low":785187.6205410343,"close":785396.4163026051},{"time":1788690960,"open":785396.4163026051,"high":786234.6116912793,"low":785186.0180383029,"close":785388.105357886},{"time":1788691020,"open":785388.105357886,"high":786116.7840172781,"low":785068.0624752145,"close":785318.639163831},{"time":1788691080,"open":785318.639163831,"high":786136.421962945,"low":785048.2245157909,"close":785226.6771158465},{"time":1788691140,"open":785226.6771158465,"high":786254.2496369461,"low":785034.0807865269,"close":785231.7016867643},{"time":1788691200,"open":785211.4150241321,"high":786184.8429607364,"low":785129.5189798706,"close":785375.3977604824},{"time":1788691260,"open":785375.3977604824,"high":786341.9424672603,"low":785206.3230719201,"close":785401.8277222958},{"time":1788691320,"open":785401.8277222958,"high":786263.3927139983,"low":785248.2935912323,"close":785439.0480858386},{"time":1788691380,"open":785439.0480858386,"high":786607.0478845194,"low":785234.2929736071,"close":785442.9676291299},{"time":1788691440,"open":785442.9676291299,"high":786538.3168504152,"low":785442.9676291299,"close":785635.3438037337},{"time":1788691500,"open":784874.8760376596,"high":785776.9750377481,"low":784727.5155515862,"close":784881.0858507839},{"time":1788691560,"open":784881.0858507839,"high":785767.16582277,"low":784742.1810677574,"close":784875.2757446454},{"time":1788691620,"open":784875.2757446454,"high":785639.6460280544,"low":784569.1556763186,"close":784737.0374167438},{"time":1788691680,"open":784737.0374167438,"high":785472.8893734262,"low":784522.0693156492,"close":784609.7379714928},{"time":1788691740,"open":784609.7379714928,"high":785512.1262333387,"low":784465.304950148,"close":784660.3168594043},{"time":1788691800,"open":784660.3028611501,"high":785512.1122198885,"low":784519.993118538,"close":784656.1861639939},{"time":1788691860,"open":784656.1861639939,"high":785580.7767235104,"low":784381.7414886684,"close":784586.346433556},{"time":1788691920,"open":784586.346433556,"high":785580.7767235104,"low":784521.3989329138,"close":784685.5350403142},{"time":1788691980,"open":784685.5350403142,"high":785600.3951531166,"low":784545.4944662106,"close":784689.6198241186},{"time":1788692040,"open":784689.6198241186,"high":785639.6320123292,"low":784616.3782069761,"close":784803.2787411731},{"time":1788692100,"open":784322.9899189511,"high":785227.4538352871,"low":784173.9701652605,"close":784334.2050590075},{"time":1788692160,"open":784334.2050590075,"high":785266.6666820811,"low":784083.2806058717,"close":784378.9932151537},{"time":1788692220,"open":784378.9932151537,"high":785345.0923756688,"low":784064.9218164721,"close":784377.9227265043},{"time":1788692280,"open":784377.9227265043,"high":785276.4698937795,"low":784133.3894765852,"close":784456.9795922769},{"time":1788692340,"open":784456.9795922769,"high":785276.4698937795,"low":784013.0422822941,"close":784350.9911911007},{"time":1788692400,"open":784350.9390910942,"high":785109.7631444946,"low":784043.2480117399,"close":784302.7076318711},{"time":1788692460,"open":784302.7076318711,"high":785001.9278229744,"low":783500.8233265986,"close":784021.9625335534},{"time":1788692520,"open":784021.9625335534,"high":785060.7470892582,"low":783758.2601951443,"close":784104.1626741163},{"time":1788692580,"open":784104.1626741163,"high":785109.7631444946,"low":783948.3476765259,"close":784216.5061796791},{"time":1788692640,"open":784216.5061796791,"high":785139.1727776366,"low":783706.7117610682,"close":784127.2501938925},{"time":1788692700,"open":784127.4754436183,"high":784962.940468508,"low":783732.4165449737,"close":784000.0305164984},{"time":1788692760,"open":784000.0305164984,"high":785060.9726071418,"low":783758.7213493217,"close":784073.3845793355},{"time":1788692820,"open":784073.3845793355,"high":785070.7758210052,"low":783518.3334177216,"close":784053.1265921529},{"time":1788692880,"open":784053.1265921529,"high":784815.8922605574,"low":783514.5788138068,"close":783877.3385020294},{"time":1788692940,"open":783877.3385020294,"high":784649.2376248799,"low":783407.9771341694,"close":783836.7514415386},{"time":1788693000,"open":783833.2346800085,"high":784773.1584264934,"low":783407.0254765652,"close":783793.425806905},{"time":1788693060,"open":783793.425806905,"high":784675.1267276906,"low":783448.4008076435,"close":783902.4266505999},{"time":1788693120,"open":783902.4266505999,"high":784675.1267276906,"low":783262.160479887,"close":783727.0546072313},{"time":1788693180,"open":783727.0546072313,"high":784871.1901252962,"low":783165.067900916,"close":783637.0855552899},{"time":1788693240,"open":783637.0855552899,"high":784871.1901252962,"low":783499.7006857281,"close":783996.7811573118},{"time":1788693300,"open":782209.7761968378,"high":785398.5505460115,"low":781956.4164313159,"close":782340.1583797145},{"time":1788693360,"open":782340.1583797145,"high":783033.2879536184,"low":781950.8414012467,"close":782329.1426690838},{"time":1788693420,"open":782329.1426690838,"high":783111.5345536289,"low":781951.075260876,"close":782358.6837507265},{"time":1788693480,"open":782358.6837507265,"high":782886.5755785991,"low":781786.1367502484,"close":782225.4229949367},{"time":1788693540,"open":782225.4229949367,"high":782331.8071845256,"low":781778.5827628368,"close":782164.8444534184},{"time":1788693600,"open":782164.786479374,"high":783033.2299152052,"low":781464.3239887574,"close":782036.8518500059},{"time":1788693660,"open":782036.8518500059,"high":782475.7229314538,"low":781443.1425664447,"close":781830.5353837186},{"time":1788693720,"open":781830.5353837186,"high":782730.0243626386,"low":781515.0558462956,"close":781930.1482874476},{"time":1788693780,"open":781930.1482874476,"high":782818.0517811257,"low":781544.6891292043,"close":781935.5584528028},{"time":1788693840,"open":781935.5584528028,"high":782720.2435383623,"low":781594.4865967063,"close":781949.4555450095},{"time":1788693900,"open":782306.9787965671,"high":783185.7574688804,"low":781576.9355630546,"close":782060.7866182803},{"time":1788693960,"open":782060.7866182803,"high":782696.4926554385,"low":781555.259604661,"close":781842.081193396},{"time":1788694020,"open":781842.081193396,"high":783342.3222091817,"low":781558.2920990371,"close":782085.5663995749},{"time":1788694080,"open":782085.5663995749,"high":783635.8810972468,"low":782032.8629359555,"close":782648.632558236},{"time":1788694140,"open":782648.632558236,"high":783205.328061418,"low":781506.2875839525,"close":782096.6318381705},{"time":1788694200,"open":782096.5355313249,"high":782823.605110557,"low":781406.4930091333,"close":781844.4230482401},{"time":1788694260,"open":781844.4230482401,"high":782755.1080451098,"low":781607.2355927859,"close":781934.5577313852},{"time":1788694320,"open":781934.5577313852,"high":782911.6727661319,"low":781617.8688326835,"close":782065.6123199589},{"time":1788694380,"open":782065.6123199589,"high":783068.2374871541,"low":781739.5889285739,"close":782163.0210246383},{"time":1788694440,"open":782163.0210246383,"high":783381.3669291983,"low":781962.9060044568,"close":782406.9782254299},{"time":1788694500,"open":781394.4775525014,"high":782357.8326829727,"low":780630.5210397809,"close":781290.9139696335},{"time":1788694560,"open":781290.9139696335,"high":781810.5652872715,"low":780605.9969444894,"close":780967.4267552966},{"time":1788694620,"open":780967.4267552966,"high":781820.3379193377,"low":780600.765327821,"close":780941.7200751014},{"time":1788694680,"open":780941.7200751014,"high":781820.3379193377,"low":780599.1302571332,"close":780922.8910758061},{"time":1788694740,"open":780922.8910758061,"high":781751.929494875,"low":780583.6974660023,"close":780962.1361429305},{"time":1788694800,"open":780962.0605454833,"high":781790.9443454558,"low":780598.2381736141,"close":780939.3874196749},{"time":1788694860,"open":780939.3874196749,"high":782054.8053856984,"low":780591.6462467435,"close":781059.6986924424},{"time":1788694920,"open":781059.6986924424,"high":781986.3969678577,"low":780610.3434040762,"close":781046.1247049066},{"time":1788694980,"open":781046.1247049066,"high":782250.2580081003,"low":780538.9831557182,"close":781083.713022372},{"time":1788695040,"open":781083.713022372,"high":782201.3948524998,"low":780908.7832482697,"close":781423.4016780545},{"time":1788695100,"open":779968.9837454391,"high":780726.020002654,"low":779329.6739071673,"close":779830.5783719183},{"time":1788695160,"open":779830.5783719183,"high":780872.3366310061,"low":779594.067693416,"close":779953.1937642021},{"time":1788695220,"open":779953.1937642021,"high":780872.3366310061,"low":779584.1159220639,"close":779969.6589545561},{"time":1788695280,"open":779969.6589545561,"high":780765.0377702146,"low":779590.7254221922,"close":779957.5780444551},{"time":1788695340,"open":779957.5780444551,"high":780823.5644215554,"low":779563.2061706254,"close":779948.0668974257},{"time":1788695400,"open":779947.9658450584,"high":780696.6555276139,"low":779495.600111909,"close":779858.5051145414},{"time":1788695460,"open":779858.5051145414,"high":780657.6377651087,"low":778694.8119694695,"close":779631.311189532},{"time":1788695520,"open":779631.311189532,"high":780628.3744432298,"low":779348.2485863927,"close":779773.9770286827},{"time":1788695580,"open":779773.9770286827,"high":780472.3033932085,"low":779212.6353428848,"close":779555.2892164668},{"time":1788695640,"open":779555.2892164668,"high":780452.7945119559,"low":779062.8842671114,"close":779541.0306842983},{"time":1788695700,"open":779884.3615299785,"high":780659.9046085373,"low":779723.0658810707,"close":779892.8994427685},{"time":1788695760,"open":779892.8994427685,"high":780054.7653430144,"low":779548.9283752084,"close":779896.1482017623},{"time":1788695820,"open":779896.1482017623,"high":780650.1458717928,"low":779454.5826923196,"close":779843.7093256376},{"time":1788695880,"open":779843.7093256376,"high":780601.3521880707,"low":779459.6012453005,"close":779948.1901740038},{"time":1788695940,"open":779948.1901740038,"high":780757.4919759817,"low":779817.0637090389,"close":779885.9816821871},{"time":1788696000,"open":779885.9027146416,"high":780806.206598973,"low":779543.8965340739,"close":779889.2474401126},{"time":1788696060,"open":779889.2474401126,"high":780708.6192414098,"low":779546.0543579842,"close":779899.4409162307},{"time":1788696120,"open":779899.4409162307,"high":780757.4129201914,"low":779542.5160362333,"close":779914.7550487992},{"time":1788696180,"open":779914.7550487992,"high":780747.654184435,"low":779531.7479604238,"close":779900.808639953},{"time":1788696240,"open":779900.808639953,"high":780757.4129201914,"low":779531.9717135744,"close":779904.734343458},{"time":1788696300,"open":779991.1476800381,"high":780843.9207334397,"low":779432.162376777,"close":779938.2867180281},{"time":1788696360,"open":779938.2867180281,"high":780697.5234780964,"low":779538.460449044,"close":779862.7596765641},{"time":1788696420,"open":779862.7596765641,"high":780658.4842100048,"low":779426.4804728886,"close":779798.6524993437},{"time":1788696480,"open":779798.6524993437,"high":780551.126222753,"low":779420.0500571338,"close":779805.9997426645},{"time":1788696540,"open":779805.9997426645,"high":780668.2440270277,"low":779365.408274098,"close":779808.1280214796},{"time":1788696600,"open":779807.5529932253,"high":780501.7515974838,"low":778466.9440887453,"close":779429.2574819557},{"time":1788696660,"open":779429.2574819557,"high":780462.7123581797,"low":779076.6187879468,"close":779560.2286774045},{"time":1788696720,"open":779560.2286774045,"high":780335.8348304413,"low":779017.688332699,"close":779119.027284785},{"time":1788696780,"open":779119.027284785,"high":780511.5114073098,"low":779119.027284785,"close":779529.0690395646},{"time":1788696840,"open":779529.0690395646,"high":781106.8598066977,"low":779398.4911438578,"close":779984.5328545177},{"time":1788696900,"open":779946.2040718653,"high":781400.2931000452,"low":779785.353131854,"close":780385.3870188795},{"time":1788696960,"open":780385.3870188795,"high":781390.5337698205,"low":779915.9135088599,"close":780414.2640251946},{"time":1788697020,"open":780414.2640251946,"high":781478.3677418426,"low":780251.333640955,"close":780575.2307001307},{"time":1788697080,"open":780575.2307001307,"high":781507.6457325168,"low":780151.6893271926,"close":780580.8194920687},{"time":1788697140,"open":780580.8194920687,"high":781302.6997977983,"low":779997.3895130184,"close":780446.3241880436},{"time":1788697200,"open":780446.6859793878,"high":781137.1532954025,"low":779924.9073755903,"close":780329.103980048},{"time":1788697260,"open":780329.103980048,"high":781566.5640243506,"low":779933.9889097083,"close":780615.4171883392},{"time":1788697320,"open":780615.4171883392,"high":781439.6926726159,"low":780075.7165659541,"close":780502.7942460366},{"time":1788697380,"open":780502.7942460366,"high":781595.842028597,"low":780340.9643369131,"close":780748.2257193876},{"time":1788697440,"open":780748.2257193876,"high":781566.5640243506,"low":780348.1128255597,"close":780802.1411680732},{"time":1788697500,"open":781364.1199680717,"high":782041.1957833613,"low":780844.3084105434,"close":781224.8890468515},{"time":1788697560,"open":781224.8890468515,"high":782041.1957833613,"low":780765.7842856557,"close":781195.4184947112},{"time":1788697620,"open":781195.4184947112,"high":782187.6911681475,"low":780615.6998616067,"close":781163.0134657375},{"time":1788697680,"open":781163.0134657375,"high":782138.8593732188,"low":780745.4320384763,"close":781220.6226123116},{"time":1788697740,"open":781220.6226123116,"high":782050.9621423471,"low":780625.2156504999,"close":781059.6790505707},{"time":1788697800,"open":781059.6630985271,"high":781982.581658554,"low":780674.909092078,"close":781081.0904276806},{"time":1788697860,"open":781081.0904276806,"high":782148.6097579207,"low":780762.4229400326,"close":781227.8961002078},{"time":1788697920,"open":781227.8961002078,"high":782226.740628211,"low":780684.3100740993,"close":781292.6589173393},{"time":1788697980,"open":781292.6589173393,"high":781904.4507882638,"low":780677.6916990763,"close":781034.4970718649},{"time":1788698040,"open":781034.4970718649,"high":782144.7032144063,"low":780766.3526231673,"close":781186.6883417378},{"time":1788698100,"open":781204.7602820457,"high":782078.8046887913,"low":780880.1499509133,"close":781290.4057373881},{"time":1788698160,"open":781290.4057373881,"high":782029.9717651872,"low":780871.1133967576,"close":781257.5381604773},{"time":1788698220,"open":781257.5381604773,"high":782000.6720110248,"low":780626.4181208161,"close":781082.2037465844},{"time":1788698280,"open":781082.2037465844,"high":782147.170781837,"low":780530.5909196709,"close":780829.4629325072},{"time":1788698340,"open":780829.4629325072,"high":782098.3378582329,"low":780777.826227144,"close":781210.2950331321},{"time":1788698400,"open":781210.57146295,"high":782010.7153086928,"low":780775.9261049988,"close":781178.6119187524},{"time":1788698460,"open":781178.6119187524,"high":781825.1501333354,"low":780603.8983625463,"close":780968.0397036633},{"time":1788698520,"open":780968.0397036633,"high":781688.4178988616,"low":780512.6128195153,"close":780821.6062887685},{"time":1788698580,"open":780821.6062887685,"high":781991.1821323393,"low":780521.093590421,"close":781010.7464091501},{"time":1788698640,"open":781010.7464091501,"high":781981.4155441627,"low":780361.0513982382,"close":780917.2944856181},{"time":1788698700,"open":780821.4657945458,"high":781660.8523087612,"low":780255.0649003286,"close":780694.1967703506},{"time":1788698760,"open":780694.1967703506,"high":781612.0253603136,"low":780522.6849796979,"close":780849.6474444561},{"time":1788698820,"open":780849.6474444561,"high":781699.9138675194,"low":780403.3997968597,"close":780785.4916500457},{"time":1788698880,"open":780785.4916500457,"high":781592.4945809345,"low":780408.2406612389,"close":780720.0007763676},{"time":1788698940,"open":780720.0007763676,"high":781572.9638015555,"low":780007.7057071571,"close":780583.4337734445},{"time":1788699000,"open":780583.5716752766,"high":781680.521183765,"low":780281.5851981608,"close":780671.6072273157},{"time":1788699060,"open":780671.6072273157,"high":781690.2865751798,"low":780340.1326864859,"close":780775.699383425},{"time":1788699120,"open":780775.699383425,"high":781856.2982292302,"low":780499.0518359907,"close":780891.0884915823},{"time":1788699180,"open":780891.0884915823,"high":781905.1251863039,"low":780609.7974744285,"close":780996.1310360656},{"time":1788699240,"open":780996.1310360656,"high":781905.1251863039,"low":780604.0784244363,"close":780923.8764216414},{"time":1788699300,"open":781047.3276370799,"high":782243.6040946,"low":780629.1653887101,"close":781203.3226179922},{"time":1788699360,"open":781203.3226179922,"high":781725.9565309909,"low":780489.2117341324,"close":780831.9302309471},{"time":1788699420,"open":780831.9302309471,"high":781589.2194387169,"low":780372.5316245852,"close":780748.7862097315},{"time":1788699480,"open":780748.7862097315,"high":781628.2871793666,"low":780249.5138934063,"close":780785.2112003043},{"time":1788699540,"open":780785.2112003043,"high":781677.1218551787,"low":780220.8332105152,"close":780708.8959367906},{"time":1788699600,"open":780708.943102276,"high":781491.5972998608,"low":780239.3838605811,"close":780605.719933083},{"time":1788699660,"open":780605.719933083,"high":781403.6948780883,"low":779845.5208267394,"close":780428.7957901122},{"time":1788699720,"open":780428.7957901122,"high":781530.6650428707,"low":779714.1795871118,"close":780299.842452155},{"time":1788699780,"open":780299.842452155,"high":781550.1989143757,"low":780276.2651745994,"close":780674.6907340067},{"time":1788699840,"open":780674.6907340067,"high":781745.5376294255,"low":780273.4275880423,"close":780690.97778866},{"time":1788699900,"open":780751.824066245,"high":781513.4351890224,"low":780264.6380510168,"close":780596.4906581244},{"time":1788699960,"open":780596.4906581244,"high":781591.5767648444,"low":780216.447962022,"close":780562.1299868472},{"time":1788700020,"open":780562.1299868472,"high":781767.3953104437,"low":780416.8641195346,"close":780721.8780912585},{"time":1788700080,"open":780721.8780912585,"high":781874.8399771989,"low":780683.1748408015,"close":780953.9812539802},{"time":1788700140,"open":780953.9812539802,"high":781923.6784620875,"low":780420.028921138,"close":780965.9928405618},{"time":1788700200,"open":780942.6569226125,"high":781607.2917743665,"low":780270.3794880408,"close":780703.1412950348},{"time":1788700260,"open":780703.1412950348,"high":781441.2458874834,"low":780141.6910213238,"close":780497.0968974725},{"time":1788700320,"open":780497.0968974725,"high":781363.1066465972,"low":779989.3602968118,"close":780398.9563317981},{"time":1788700380,"open":780398.9563317981,"high":781275.2000006002,"low":779994.0242314637,"close":780413.2254181205},{"time":1788700440,"open":780413.2254181205,"high":781216.5955699356,"low":779896.5893574688,"close":780319.8429874553},{"time":1788700500,"open":780535.1303895263,"high":781266.0386844388,"low":780074.0071223343,"close":780477.260139462},{"time":1788700560,"open":780477.260139462,"high":781353.9695835592,"low":780052.3382683678,"close":780493.035748555},{"time":1788700620,"open":780493.035748555,"high":781314.8891839501,"low":779638.1888649308,"close":780201.5213920475},{"time":1788700680,"open":780201.5213920475,"high":780904.5449880551,"low":779584.4844921355,"close":779909.9001070221},{"time":1788700740,"open":779909.9001070221,"high":780933.8552877619,"low":779680.1016453082,"close":780050.8048150314},{"time":1788700800,"open":780050.8372397721,"high":780806.8764451998,"low":779371.3792044702,"close":779884.5090288875},{"time":1788700860,"open":779884.5090288875,"high":781482.314809046,"low":779513.6018067629,"close":779971.3801716006},{"time":1788700920,"open":779971.3801716006,"high":780738.4857430412,"low":779615.3998752411,"close":779953.36376727},{"time":1788700980,"open":779953.36376727,"high":780855.7269467418,"low":779625.8259555706,"close":780004.0039085975},{"time":1788701040,"open":780004.0039085975,"high":780816.6465455083,"low":779486.3912116217,"close":779961.5552387261},{"time":1788701100,"open":779884.4646276316,"high":780710.1640141294,"low":779274.5482454065,"close":779763.1831660639},{"time":1788701160,"open":779763.1831660639,"high":780759.0096873371,"low":779335.3360604821,"close":779760.5212129101},{"time":1788701220,"open":779760.5212129101,"high":780651.54920628,"low":779367.0288348759,"close":779793.3964165527},{"time":1788701280,"open":779793.3964165527,"high":780573.3961291477,"low":779357.3092506768,"close":779743.5451325056},{"time":1788701340,"open":779743.5451325056,"high":781301.7828080216,"low":779129.15118101,"close":779598.6796587253},{"time":1788701400,"open":779598.7790902096,"high":780524.6500055115,"low":779123.9295248599,"close":779585.418629346},{"time":1788701460,"open":779585.418629346,"high":780436.7277825238,"low":779144.6288319043,"close":779536.8979131599},{"time":1788701520,"open":779536.8979131599,"high":780475.8043260738,"low":779150.2415838317,"close":779607.7043537794},{"time":1788701580,"open":779607.7043537794,"high":780553.9574131741,"low":779265.4124348053,"close":779620.4108513141},{"time":1788701640,"open":779620.4108513141,"high":780299.9598800985,"low":778819.4768644397,"close":779407.6326325635},{"time":1788701700,"open":779304.3319470749,"high":780294.2193389622,"low":779070.0052005436,"close":779249.0669006374},{"time":1788701760,"open":779249.0669006374,"high":780587.2545723027,"low":779036.8163839914,"close":779539.1952688339},{"time":1788701820,"open":779539.1952688339,"high":780821.6827589751,"low":779379.3492013109,"close":779775.571054422},{"time":1788701880,"open":779775.571054422,"high":782162.9272132766,"low":779442.5376095796,"close":779918.3140678984},{"time":1788701940,"open":779918.3140678984,"high":780724.0043478615,"low":779198.4449439482,"close":779611.7756332245},{"time":1788702000,"open":779619.2496530716,"high":780457.9868573602,"low":779049.8916669176,"close":779440.2167106407},{"time":1788702060,"open":779440.2167106407,"high":780506.826531131,"low":779212.0088371463,"close":779542.6270376012},{"time":1788702120,"open":779542.6270376012,"high":780565.4341396559,"low":779277.2621392098,"close":779684.2296571204},{"time":1788702180,"open":779684.2296571204,"high":780438.4509878518,"low":779165.1172860477,"close":779576.4451941847},{"time":1788702240,"open":779576.4451941847,"high":780438.4509878518,"low":779060.047639026,"close":779487.255796826},{"time":1788702300,"open":779281.3870539891,"high":780261.6270917461,"low":778882.9891581064,"close":779249.8732631544},{"time":1788702360,"open":779249.8732631544,"high":780525.2916758123,"low":779099.5905441979,"close":779552.6491019832},{"time":1788702420,"open":779552.6491019832,"high":780476.4649009852,"low":779147.7353802549,"close":779540.5855905814},{"time":1788702480,"open":779540.5855905814,"high":780544.8223857431,"low":779209.5078414296,"close":779620.1927457337},{"time":1788702540,"open":779620.1927457337,"high":780505.7609658815,"low":778956.4610645082,"close":779378.3808813777},{"time":1788702600,"open":779378.3709616459,"high":780203.0250317258,"low":778977.994246879,"close":779290.0336492246},{"time":1788702660,"open":779290.0336492246,"high":779394.8442650744,"low":778994.3156342964,"close":779262.535303798},{"time":1788702720,"open":779262.535303798,"high":780427.6281930717,"low":779016.1083682877,"close":779372.3230458306},{"time":1788702780,"open":779372.3230458306,"high":780349.5053543427,"low":779048.3819151169,"close":779428.4909828111},{"time":1788702840,"open":779428.4909828111,"high":780300.6785801371,"low":779065.3536685781,"close":779411.5663335456},{"time":1788702900,"open":779285.8546430777,"high":780126.0045853896,"low":778853.736603661,"close":779237.0171489059},{"time":1788702960,"open":779237.0171489059,"high":780311.5164012484,"low":778878.5896184633,"close":779227.8980453969},{"time":1788703020,"open":779227.8980453969,"high":780536.0833362355,"low":778984.4659830242,"close":779441.0096508985},{"time":1788703080,"open":779441.0096508985,"high":780350.5715203766,"low":778623.1793560899,"close":779053.5073993716},{"time":1788703140,"open":779053.5073993716,"high":780272.4612821203,"low":778632.4478457436,"close":779133.7442085859},{"time":1788703200,"open":779133.8467453612,"high":780194.4537202189,"low":778875.4750294054,"close":779324.7050882359},{"time":1788703260,"open":779324.7050882359,"high":780428.7844658267,"low":778961.8498664905,"close":779435.9162685496},{"time":1788703320,"open":779435.9162685496,"high":780311.6190930228,"low":778807.2109452063,"close":779368.0521747563},{"time":1788703380,"open":779368.0521747563,"high":780506.8947143626,"low":778738.27450918,"close":779256.7405063174},{"time":1788703440,"open":779256.7405063174,"high":780458.0758090277,"low":779014.7522754162,"close":779459.6457744236},{"time":1788703500,"open":779721.6537593587,"high":780700.8852806329,"low":779143.9222619793,"close":779656.6501624857},{"time":1788703560,"open":779656.6501624857,"high":780466.475766962,"low":778989.9450233162,"close":779441.0436032874},{"time":1788703620,"open":779441.0436032874,"high":780310.2027578482,"low":778843.7022857834,"close":779328.9492512827},{"time":1788703680,"open":779328.9492512827,"high":780417.640451614,"low":778842.4249551187,"close":779179.1930368923},{"time":1788703740,"open":779179.1930368923,"high":780192.9980010128,"low":778788.5614069876,"close":779131.2838921266},{"time":1788703800,"open":779131.3302464635,"high":780183.2773548656,"low":778479.4992021435,"close":778877.5947237522},{"time":1788703860,"open":778877.5947237522,"high":780251.6468004205,"low":778729.0661543693,"close":779135.9287967883},{"time":1788703920,"open":779135.9287967883,"high":780271.1809277219,"low":778494.8389398905,"close":779130.0493366667},{"time":1788703980,"open":779130.0493366667,"high":779958.6348908993,"low":778527.1459932186,"close":778664.166411328},{"time":1788704040,"open":778664.166411328,"high":779997.7031455021,"low":778489.5955056748,"close":778909.6672905305},{"time":1788704100,"open":778246.2741241315,"high":779460.2469910664,"low":778022.6885239442,"close":778312.5868039451},{"time":1788704160,"open":778312.5868039451,"high":779430.9707557807,"low":777259.6586313862,"close":777943.9521835902},{"time":1788704220,"open":777943.9521835902,"high":778991.8272264955,"low":776642.2741906197,"close":777355.3321044553},{"time":1788704280,"open":777355.3321044553,"high":779684.6981282566,"low":777355.3321044553,"close":778111.7149393515},{"time":1788704340,"open":778111.7149393515,"high":779792.0443243041,"low":777827.5555847989,"close":778378.0002331608},{"time":1788704400,"open":778377.984975251,"high":779011.3294463613,"low":776949.6591898825,"close":777683.8495152015},{"time":1788704460,"open":777683.8495152015,"high":778581.9446705881,"low":776386.6257110954,"close":777124.8907504821},{"time":1788704520,"open":777124.8907504821,"high":778552.6684358764,"low":776776.7119019673,"close":777322.1935870453},{"time":1788704580,"open":777322.1935870453,"high":778318.4585581819,"low":776695.3072308297,"close":777135.2167097038},{"time":1788704640,"open":777135.2167097038,"high":778484.3572215488,"low":776860.2439026176,"close":777309.1674816576},{"time":1788704700,"open":777523.4504252911,"high":778591.588346589,"low":777072.898816183,"close":777535.4945557262},{"time":1788704760,"open":777535.4945557262,"high":778933.2385759229,"low":777214.039077595,"close":777691.887364954},{"time":1788704820,"open":777691.887364954,"high":779187.0358891424,"low":777481.1892062925,"close":777974.3643584131},{"time":1788704880,"open":777974.3643584131,"high":779099.182973028,"low":777333.7950514344,"close":777888.5478870122},{"time":1788704940,"open":777888.5478870122,"high":778884.4314003038,"low":777315.9789562967,"close":777864.0173250228},{"time":1788705000,"open":777863.7820834952,"high":778649.9214780601,"low":776889.3350935228,"close":777360.4751592446},{"time":1788705060,"open":777360.4751592446,"high":778405.8856737658,"low":774069.2267257315,"close":776528.009923326},{"time":1788705120,"open":776528.009923326,"high":777742.1082860852,"low":772896.0516948177,"close":774862.3739539268},{"time":1788705180,"open":774862.3739539268,"high":777312.6052705271,"low":774862.3739539268,"close":775730.5095716255},{"time":1788705240,"open":775730.5095716255,"high":777820.1997434594,"low":775339.4905260394,"close":776164.7739917266},{"time":1788705300,"open":776166.8926708279,"high":778056.5979529542,"low":776166.8926708279,"close":776836.2015463157},{"time":1788705360,"open":776836.2015463157,"high":778271.3500469355,"low":776348.3695533709,"close":776895.7050153575},{"time":1788705420,"open":776895.7050153575,"high":778378.7260939261,"low":776580.9498074044,"close":777088.5636700988},{"time":1788705480,"open":777088.5636700988,"high":778300.6344233875,"low":776520.674619887,"close":777061.1390430463},{"time":1788705540,"open":777061.1390430463,"high":780300.3257687693,"low":776806.7912504219,"close":777468.7023042444},{"time":1788705600,"open":777652.2334371604,"high":779216.6441790109,"low":777530.5111022495,"close":777968.5772146806},{"time":1788705660,"open":777968.5772146806,"high":779890.3438350355,"low":777655.1260593223,"close":778346.5852252438},{"time":1788705720,"open":778346.5852252438,"high":779265.4629946648,"low":777417.8230817718,"close":777943.9748317687},{"time":1788705780,"open":777943.9748317687,"high":779636.4859936348,"low":777662.6871103925,"close":778276.9636630387},{"time":1788705840,"open":778276.9636630387,"high":779450.9744941498,"low":777576.5209074664,"close":778158.1945453288},{"time":1788705900,"open":778660.3635326191,"high":779944.2076874075,"low":777588.0663173805,"close":778153.2010620243},{"time":1788705960,"open":778153.2010620243,"high":778986.7414171662,"low":777444.722174896,"close":777859.8825399368},{"time":1788706020,"open":777859.8825399368,"high":778674.0993697405,"low":776983.26308867,"close":777479.8150802859},{"time":1788706080,"open":777479.8150802859,"high":779152.832504861,"low":777180.2743006143,"close":777789.793970325},{"time":1788706140,"open":777789.793970325,"high":779406.8541683945,"low":777761.0515188215,"close":778216.2705534546},{"time":1788706200,"open":778216.3779019831,"high":779602.3629877493,"low":778004.7945863643,"close":778408.4445839793},{"time":1788706260,"open":778408.4445839793,"high":779729.3738370361,"low":777938.2665231937,"close":778487.4850566444},{"time":1788706320,"open":778487.4850566444,"high":779797.7642943443,"low":778074.2131322689,"close":778585.07792309},{"time":1788706380,"open":778585.07792309,"high":779934.5452089609,"low":778360.6591644252,"close":778693.3663677025},{"time":1788706440,"open":778693.3663677025,"high":779768.4540983551,"low":778174.0872366743,"close":778692.5836989098},{"time":1788706500,"open":778703.9332255742,"high":779623.4959822723,"low":777911.9243369531,"close":778480.8642509482},{"time":1788706560,"open":778480.8642509482,"high":779603.9555668134,"low":777239.858402509,"close":778200.1707611133},{"time":1788706620,"open":778200.1707611133,"high":779714.286109099,"low":777296.9778917189,"close":777821.181833825},{"time":1788706680,"open":777821.181833825,"high":778871.1899871017,"low":777074.6311346398,"close":777597.4036252875},{"time":1788706740,"open":777597.4036252875,"high":778451.0710547337,"low":776493.1288474713,"close":777083.6754743953},{"time":1788706800,"open":777083.7938410013,"high":778986.5332083482,"low":775839.1638116288,"close":776801.0248966982},{"time":1788706860,"open":776801.0248966982,"high":778034.1592042801,"low":775264.8828160852,"close":775959.9512941767},{"time":1788706920,"open":775959.9512941767,"high":777659.8026829897,"low":775350.6347001352,"close":776165.2761709363},{"time":1788706980,"open":776165.2761709363,"high":777796.5856120376,"low":776009.6051076121,"close":776526.3955351035},{"time":1788707040,"open":776526.3955351035,"high":779478.3797760213,"low":775846.6780402523,"close":776733.5148686029},{"time":1788707100,"open":776397.1421574939,"high":778162.9029518109,"low":776246.88829111,"close":776964.8175950134},{"time":1788707160,"open":776964.8175950134,"high":778143.3709955615,"low":776180.7427718376,"close":776811.4335333458},{"time":1788707220,"open":776811.4335333458,"high":777948.0514330681,"low":776408.2723364121,"close":776817.9430478881},{"time":1788707280,"open":776817.9430478881,"high":777977.3493674421,"low":776385.6869936748,"close":776901.3811249183},{"time":1788707340,"open":776901.3811249183,"high":777899.2215424448,"low":776099.6725390314,"close":776529.507077115},{"time":1788707400,"open":776545.0607595707,"high":778305.4496093082,"low":776265.0866921407,"close":776960.3364232382},{"time":1788707460,"open":776960.3364232382,"high":778188.2555244924,"low":776200.6554794828,"close":776901.5488564925},{"time":1788707520,"open":776901.5488564925,"high":777934.3350073914,"low":776160.6716215448,"close":776699.5779013496},{"time":1788707580,"open":776699.5779013496,"high":777885.5041387182,"low":776113.4019872802,"close":776713.6220239167},{"time":1788707640,"open":776713.6220239167,"high":777817.1409225756,"low":776188.8794435045,"close":776654.5860224921},{"time":1788707700,"open":776397.5730664288,"high":778018.6015186757,"low":776102.0318511094,"close":776703.794085269},{"time":1788707760,"open":776703.794085269,"high":778204.0974144338,"low":776626.5031567542,"close":777085.3565627555},{"time":1788707820,"open":777085.3565627555,"high":778370.0674264278,"low":776558.5667146973,"close":777169.2078505995},{"time":1788707880,"open":777169.2078505995,"high":778106.4679956138,"low":776370.8817852106,"close":776816.7120924403},{"time":1788707940,"open":776816.7120924403,"high":778057.6532862037,"low":776593.3771441907,"close":777081.0450606458},{"time":1788708000,"open":777081.1444362004,"high":778624.00348822,"low":776818.1016677403,"close":777396.4991036038},{"time":1788708060,"open":777396.4991036038,"high":778516.6111137844,"low":777007.0353784199,"close":777433.7201039557},{"time":1788708120,"open":777433.7201039557,"high":779991.5191220369,"low":776929.9754696024,"close":777607.6066250167},{"time":1788708180,"open":777607.6066250167,"high":778379.9299099571,"low":776751.169710257,"close":777274.3498009684},{"time":1788708240,"open":777274.3498009684,"high":778721.6329195253,"low":776951.4013222259,"close":777542.4675059149},{"time":1788708300,"open":777573.1161535239,"high":778713.2747348472,"low":777083.3822635678,"close":777532.4079684395},{"time":1788708360,"open":777532.4079684395,"high":778586.3514713716,"low":777082.8317015762,"close":777515.4260663025},{"time":1788708420,"open":777515.4260663025,"high":778635.16811117,"low":777039.364765581,"close":777209.3552271654},{"time":1788708480,"open":777209.3552271654,"high":778361.7949282993,"low":776980.6971404355,"close":777424.9789689648},{"time":1788708540,"open":777424.9789689648,"high":778576.5881434119,"low":777024.1233467435,"close":777444.0852418925},{"time":1788708600,"open":777444.1588124725,"high":778654.7684522308,"low":777194.8038276563,"close":777611.1128542193},{"time":1788708660,"open":777611.1128542193,"high":778498.5551900935,"low":777040.5589097327,"close":777500.9099517347},{"time":1788708720,"open":777500.9099517347,"high":778371.631914607,"low":776879.7558052286,"close":777417.0599244059},{"time":1788708780,"open":777417.0599244059,"high":778244.7086391205,"low":776750.6453997629,"close":777236.126868724},{"time":1788708840,"open":777236.126868724,"high":778615.7151366965,"low":776848.4071860192,"close":777451.3458800893},{"time":1788708900,"open":777472.4048966516,"high":778451.297419256,"low":776825.6292626688,"close":777368.813016096},{"time":1788708960,"open":777368.813016096,"high":778412.2430458749,"low":777061.3350604895,"close":777488.4594627141},{"time":1788709020,"open":777488.4594627141,"high":778929.7134931748,"low":777273.1876214453,"close":777750.3212908284},{"time":1788709080,"open":777750.3212908284,"high":779144.512546771,"low":777510.4500011636,"close":778028.4148852542},{"time":1788709140,"open":778028.4148852542,"high":779144.512546771,"low":777601.6392031312,"close":778159.1770967355},{"time":1788709200,"open":778159.7942398001,"high":779301.3480887038,"low":777630.2066855723,"close":778177.0328987503},{"time":1788709260,"open":778177.0328987503,"high":779272.0572854381,"low":777728.4842668104,"close":778212.7556290678},{"time":1788709320,"open":778212.7556290678,"high":779125.603269109,"low":777761.3784044407,"close":778152.054226352},{"time":1788709380,"open":778152.054226352,"high":779086.5488647546,"low":777713.9623037637,"close":777986.9117339746},{"time":1788709440,"open":777986.9117339746,"high":779027.967258223,"low":777629.9078474614,"close":778033.0986458125},{"time":1788709500,"open":777096.7136405177,"high":778012.3700976715,"low":776727.7412940554,"close":777131.3420593505},{"time":1788709560,"open":777131.3420593505,"high":778139.1441517855,"low":777056.9475681146,"close":777113.6635061189},{"time":1788709620,"open":777113.6635061189,"high":778022.1219479879,"low":777024.1514668909,"close":777112.3739716435},{"time":1788709680,"open":777112.3739716435,"high":778363.4367090641,"low":776809.4805407556,"close":777222.0053261318},{"time":1788709740,"open":777222.0053261318,"high":778187.9034033677,"low":776753.9656374676,"close":777272.8024489107},{"time":1788709800,"open":777272.8284728301,"high":778148.922055354,"low":776747.2134972983,"close":777225.1854592041},{"time":1788709860,"open":777225.1854592041,"high":778441.477574643,"low":776917.3842339657,"close":777313.3647684107},{"time":1788709920,"open":777313.3647684107,"high":778217.1850098547,"low":776894.0951252872,"close":777249.4742389995},{"time":1788709980,"open":777249.4742389995,"high":778490.2368278578,"low":776913.9550278462,"close":777352.8113240427},{"time":1788710040,"open":777352.8113240427,"high":778314.7035162844,"low":776444.5272343378,"close":777080.2329984341},{"time":1788710100,"open":777114.392318757,"high":778134.3669570974,"low":776439.6567840042,"close":776666.2230118244},{"time":1788710160,"open":776666.2230118244,"high":778036.8441638956,"low":776480.5761045377,"close":776858.4512714716},{"time":1788710220,"open":776858.4512714716,"high":778183.1283536983,"low":776696.7611339724,"close":777053.6924353379},{"time":1788710280,"open":777053.6924353379,"high":778514.7058505844,"low":776819.8902683585,"close":777367.8322085323},{"time":1788710340,"open":777367.8322085323,"high":778456.1921746633,"low":776977.5228651932,"close":777443.0465178423},{"time":1788710400,"open":777443.0431894185,"high":778417.1797247883,"low":776918.7901935558,"close":777379.6436677284},{"time":1788710460,"open":777379.6436677284,"high":778290.4000941687,"low":776890.7107240782,"close":777249.8986656602},{"time":1788710520,"open":777249.8986656602,"high":778173.3727428276,"low":776564.4301426999,"close":777023.4519479646},{"time":1788710580,"open":777023.4519479646,"high":777929.5657608669,"low":776474.4794645145,"close":776945.1699638185},{"time":1788710640,"open":776945.1699638185,"high":777793.0338509689,"low":775984.0819840778,"close":776612.8360412159},{"time":1788710700,"open":776660.4312949552,"high":777840.7014339457,"low":776043.3076134627,"close":776498.3686280547},{"time":1788710760,"open":776498.3686280547,"high":777713.9140335489,"low":776147.4734794764,"close":776603.8181637875},{"time":1788710820,"open":776603.8181637875,"high":777743.1726644097,"low":776179.4798844968,"close":776600.9490559559},{"time":1788710880,"open":776600.9490559559,"high":777684.6554026881,"low":776259.1226280988,"close":776574.521123236},{"time":1788710940,"open":776574.521123236,"high":777655.3967718274,"low":776110.3757805375,"close":776524.904431379},{"time":1788711000,"open":776456.6700064682,"high":777821.1114877173,"low":776232.7046348136,"close":776654.2908957397},{"time":1788711060,"open":776654.2908957397,"high":778357.4725851574,"low":776443.2978052632,"close":777138.2794382134},{"time":1788711120,"open":777138.2794382134,"high":778494.0008645058,"low":776991.217637964,"close":777450.230883302},{"time":1788711180,"open":777450.230883302,"high":778494.0008645058,"low":776842.0306279107,"close":777409.1230502053},{"time":1788711240,"open":777409.1230502053,"high":778572.0170241334,"low":776763.7999556481,"close":777311.1885161288},{"time":1788711300,"open":777285.3141681439,"high":778195.0396747942,"low":776715.4612902538,"close":777079.8837877085},{"time":1788711360,"open":777079.8837877085,"high":778253.5498468227,"low":776700.0553424376,"close":777153.3142547449},{"time":1788711420,"open":777153.3142547449,"high":778312.0600188513,"low":776886.2482459878,"close":777260.122390782},{"time":1788711480,"open":777260.122390782,"high":778156.0328934419,"low":776750.5331685173,"close":777170.060594515},{"time":1788711540,"open":777170.060594515,"high":778360.8184955417,"low":776832.2331744076,"close":777248.8456222237},{"time":1788711600,"open":777249.3191003231,"high":778332.0375471881,"low":776603.8507146294,"close":777208.5778204842},{"time":1788711660,"open":777208.5778204842,"high":778117.50011906,"low":776587.0475519045,"close":776791.4937429444},{"time":1788711720,"open":776791.4937429444,"high":778000.4797037175,"low":776684.0964240532,"close":777040.4424555504},{"time":1788711780,"open":777040.4424555504,"high":778058.9899113887,"low":776557.5110751111,"close":777020.1671580514},{"time":1788711840,"open":777020.1671580514,"high":777863.9558858179,"low":776428.5200220074,"close":776822.3400302401},{"time":1788711900,"open":776767.2486835362,"high":777565.015426438,"low":776185.8949855115,"close":776573.7923093241},{"time":1788711960,"open":776573.7923093241,"high":778081.8189404908,"low":776320.7219215619,"close":776698.3677723969},{"time":1788712020,"open":776698.3677723969,"high":778159.8270180837,"low":776582.2490652503,"close":777116.4581660262},{"time":1788712080,"open":777116.4581660262,"high":778374.3492314641,"low":776584.3029563376,"close":777206.7596572969},{"time":1788712140,"open":777206.7596572969,"high":778501.1123575525,"low":776788.1547036107,"close":777305.5390424237},{"time":1788712200,"open":777305.5389755123,"high":778218.3330092884,"low":776725.7807689911,"close":777125.6429149851},{"time":1788712260,"open":777125.6429149851,"high":778169.577960797,"low":776810.4381184757,"close":777159.3163731713},{"time":1788712320,"open":777159.3163731713,"high":778969.1607560553,"low":776813.0425017204,"close":777465.2881120134},{"time":1788712380,"open":777465.2881120134,"high":778891.1526784691,"low":776662.2668816383,"close":777711.1241306083},{"time":1788712440,"open":777711.1241306083,"high":779037.4178239432,"low":777298.6570260465,"close":777834.7128193794},{"time":1788712500,"open":777774.3183538548,"high":778811.1756811902,"low":776807.3819101835,"close":777586.2738515561},{"time":1788712560,"open":777586.2738515561,"high":778518.6681035645,"low":776802.0652478248,"close":777028.5854905723},{"time":1788712620,"open":777028.5854905723,"high":778109.1574948884,"low":776751.2405653982,"close":777175.9935977282},{"time":1788712680,"open":777175.9935977282,"high":778294.4122940514,"low":776784.133749087,"close":777187.1586205726},{"time":1788712740,"open":777187.1586205726,"high":778187.1595155887,"low":776868.7525119103,"close":777263.3484877233},{"time":1788712800,"open":777326.3604289445,"high":778435.5161668,"low":776939.8836337576,"close":777364.9811169629},{"time":1788712860,"open":777364.9811169629,"high":778357.5078225562,"low":777066.4777217492,"close":777452.3544500098},{"time":1788712920,"open":777452.3544500098,"high":778396.5119946782,"low":776738.9074286781,"close":777261.7487431711},{"time":1788712980,"open":777261.7487431711,"high":778133.233832855,"low":776664.6997798614,"close":777126.537708903},{"time":1788713040,"open":777126.537708903,"high":778523.2755540744,"low":776714.8003596069,"close":777322.5333378537},{"time":1788713100,"open":777336.0095464616,"high":778263.7386413121,"low":776669.6917750597,"close":777177.7713639251},{"time":1788713160,"open":777177.7713639251,"high":778107.7192480096,"low":776676.1859958214,"close":777100.389586168},{"time":1788713220,"open":777100.389586168,"high":778058.9631876026,"low":776690.7487526325,"close":777119.299171145},{"time":1788713280,"open":777119.299171145,"high":778273.4898533935,"low":776699.6934115262,"close":777172.6348831919},{"time":1788713340,"open":777172.6348831919,"high":778010.2071271956,"low":776685.4614035037,"close":777075.0768906114},{"time":1788713400,"open":777074.6742030872,"high":778185.3256815864,"low":776806.6725588827,"close":777100.4333039172},{"time":1788713460,"open":777100.4333039172,"high":778253.584130784,"low":776771.4920409808,"close":777143.3892603421},{"time":1788713520,"open":777143.3892603421,"high":778078.0624042758,"low":776780.6794207132,"close":777165.6916206325}]},"pricing":{"MAD":"derived"},"outliers_excluded":7,"wicks_clipped":0}