{"as_of":"2026-09-07T02:31:10.978987+00:00","base":"BTC","window_minutes":1440,"series":{"MAD":[{"time":1788661860,"open":785289.8127612813,"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":777088.7001322232},{"time":1788705480,"open":777088.7001322232,"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":777464.9610848239},{"time":1788706080,"open":777464.9610848239,"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":776811.0289721675},{"time":1788707220,"open":776811.0289721675,"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":776715.3183682273},{"time":1788707640,"open":776715.3183682273,"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":777542.7101447367},{"time":1788708300,"open":777573.3588019098,"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":777443.991917962},{"time":1788708600,"open":777444.0654885331,"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":777381.6997411877},{"time":1788708900,"open":777402.7568712279,"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":777131.1149909095},{"time":1788709560,"open":777131.1149909095,"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":777248.4945517541},{"time":1788709980,"open":777248.4945517541,"high":778490.2368278578,"low":776913.9550278462,"close":777353.660272268},{"time":1788710040,"open":777353.660272268,"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":777377.8149789972},{"time":1788710460,"open":777377.8149789972,"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":776612.7700394508},{"time":1788710700,"open":776660.3652891451,"high":777840.7014339457,"low":776043.3076134627,"close":776498.4019098536},{"time":1788710760,"open":776498.4019098536,"high":777713.9140335489,"low":776147.4734794764,"close":776603.8181637875},{"time":1788710820,"open":776603.8181637875,"high":777743.1726644097,"low":776179.4798844968,"close":776601.1859333944},{"time":1788710880,"open":776601.1859333944,"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":776698.2161781056},{"time":1788712020,"open":776698.2161781056,"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":777177.9982057059},{"time":1788713160,"open":777177.9982057059,"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},{"time":1788713580,"open":777165.6916206325,"high":778263.3353378123,"low":776826.4839906087,"close":777225.535822829},{"time":1788713640,"open":777225.535822829,"high":778575.373962716,"low":776692.8077379774,"close":777169.0926877713},{"time":1788713700,"open":777125.8970389117,"high":777898.3069235061,"low":776611.8549468275,"close":776979.5059510419},{"time":1788713760,"open":776979.5059510419,"high":777908.0575885549,"low":776323.9570967238,"close":776882.9930875489},{"time":1788713820,"open":776882.9930875489,"high":777761.7976128238,"low":776094.0915134029,"close":776659.3837187703},{"time":1788713880,"open":776659.3837187703,"high":777781.2989429212,"low":776277.7527097677,"close":776716.60939435},{"time":1788713940,"open":776716.60939435,"high":778034.8162341885,"low":776355.5625306597,"close":776861.9205386665},{"time":1788714000,"open":776861.8968369635,"high":777878.7818606809,"low":776317.2864783691,"close":776828.6062689791},{"time":1788714060,"open":776828.6062689791,"high":777771.5245484172,"low":776339.9394245177,"close":776709.8308467673},{"time":1788714120,"open":776709.8308467673,"high":777995.789837696,"low":776316.9381214479,"close":776856.5136783593},{"time":1788714180,"open":776856.5136783593,"high":777635.0152418996,"low":776327.0482112946,"close":776721.269524893},{"time":1788714240,"open":776721.269524893,"high":777674.0179009046,"low":776114.0656615152,"close":776572.5596775863},{"time":1788714300,"open":776632.2567587201,"high":777646.0369251118,"low":776171.8019184767,"close":776632.9575631599},{"time":1788714360,"open":776632.9575631599,"high":777811.8109683702,"low":776261.1386834185,"close":776724.4130271612},{"time":1788714420,"open":776724.4130271612,"high":777958.08218301,"low":776436.919236108,"close":776764.5215983958},{"time":1788714480,"open":776764.5215983958,"high":777743.5510682049,"low":776100.0741251387,"close":776699.9917717653},{"time":1788714540,"open":776699.9917717653,"high":777431.5058103069,"low":775606.4053570594,"close":776280.7168764952},{"time":1788714600,"open":776486.8782035367,"high":777725.7587954085,"low":775958.7050588593,"close":776485.8487259565},{"time":1788714660,"open":776485.8487259565,"high":777725.7587954085,"low":776137.0830693505,"close":776502.4771031664},{"time":1788714720,"open":776502.4771031664,"high":777676.9887751665,"low":776125.9706874149,"close":776586.8661777191},{"time":1788714780,"open":776586.8661777191,"high":777696.4967832633,"low":776114.1950758138,"close":776594.4818867049},{"time":1788714840,"open":776594.4818867049,"high":777637.9727589729,"low":776254.8919337621,"close":776642.9927893593},{"time":1788714900,"open":776211.5220658564,"high":777303.4351170249,"low":775859.7755250839,"close":776244.2965596424},{"time":1788714960,"open":776244.2965596424,"high":777586.1440857135,"low":775921.3530524699,"close":776346.3270712547},{"time":1788715020,"open":776346.3270712547,"high":777644.6355964767,"low":776242.9659360009,"close":776623.2633434423},{"time":1788715080,"open":776623.2633434423,"high":777859.1044692751,"low":776390.6782048977,"close":776742.2226769377},{"time":1788715140,"open":776742.2226769377,"high":778171.0591933454,"low":776446.2158075186,"close":777015.5469024696},{"time":1788715200,"open":777015.5653217866,"high":778551.2724690272,"low":776453.4019928491,"close":777299.3951235998},{"time":1788715260,"open":777299.3951235998,"high":777888.3686646635,"low":776494.4929928399,"close":776818.4644792103},{"time":1788715320,"open":776818.4644792103,"high":778268.5634936368,"low":776472.9720743449,"close":777059.2829909257},{"time":1788715380,"open":777059.2829909257,"high":778297.8092497117,"low":776638.5695332255,"close":777108.1625356378},{"time":1788715440,"open":777108.1625356378,"high":778385.5465179363,"low":776694.3905640214,"close":777221.0743371585},{"time":1788715500,"open":776910.0061237833,"high":778424.820858417,"low":776397.1525213233,"close":777139.3769510383},{"time":1788715560,"open":777139.3769510383,"high":777966.8207259672,"low":776530.2251506833,"close":776980.5996002562},{"time":1788715620,"open":776980.5996002562,"high":777830.3951545992,"low":776223.2952198742,"close":776752.2077550174},{"time":1788715680,"open":776752.2077550174,"high":777664.7355322238,"low":776213.3175952953,"close":776634.6091127981},{"time":1788715740,"open":776634.6091127981,"high":777557.5440118633,"low":776140.2720421281,"close":776573.6851949813},{"time":1788715800,"open":776573.7277933118,"high":777557.5866641626,"low":776039.5642986485,"close":776435.284173063},{"time":1788715860,"open":776435.284173063,"high":777499.1185589405,"low":775992.4114064268,"close":776411.7533497431},{"time":1788715920,"open":776411.7533497431,"high":777859.6718744766,"low":776145.9636878683,"close":776566.4387697343},{"time":1788715980,"open":776566.4387697343,"high":778152.012400587,"low":776447.8233277753,"close":777015.1943192444},{"time":1788716040,"open":777015.1943192444,"high":778113.0336637723,"low":776330.0073925086,"close":776964.4487174918},{"time":1788716100,"open":776990.0451829978,"high":777817.0827957448,"low":776378.1830970802,"close":776759.9846889989},{"time":1788716160,"open":776759.9846889989,"high":778050.9629213709,"low":776402.6095979424,"close":776889.6522785998},{"time":1788716220,"open":776889.6522785998,"high":778323.8230679346,"low":776574.8777372651,"close":777123.1666541243},{"time":1788716280,"open":777123.1666541243,"high":778167.9029841839,"low":776569.1356209606,"close":777131.7071330898},{"time":1788716340,"open":777131.7071330898,"high":778187.3929946527,"low":776597.6172995807,"close":777094.4739961429},{"time":1788716400,"open":777094.4078125457,"high":778070.3866651201,"low":776716.4570973705,"close":777110.7010944186},{"time":1788716460,"open":777110.7010944186,"high":778158.0917047603,"low":776716.363377123,"close":777078.3865194585},{"time":1788716520,"open":777078.3865194585,"high":778099.6216783336,"low":776711.2265052987,"close":777135.5703831707},{"time":1788716580,"open":777135.5703831707,"high":778031.4066475023,"low":776743.456183152,"close":777087.3290403871},{"time":1788716640,"open":777087.3290403871,"high":778158.0917047603,"low":776718.0733561065,"close":777105.8023657841},{"time":1788716700,"open":777012.9365215217,"high":777909.1986719371,"low":776674.7783223483,"close":777021.0768759311},{"time":1788716760,"open":777021.0768759311,"high":777987.1493907779,"low":776616.1374226195,"close":776954.9703404915},{"time":1788716820,"open":776954.9703404915,"high":777948.1740313575,"low":776561.5107963479,"close":776715.4314658961},{"time":1788716880,"open":776715.4314658961,"high":777870.2233125167,"low":776634.2759946976,"close":777009.6203178262},{"time":1788716940,"open":777009.6203178262,"high":778104.0754690391,"low":776414.7310824307,"close":776906.6954907962},{"time":1788717000,"open":776906.6427255147,"high":777899.4019993751,"low":776573.3933280754,"close":776953.7679264914},{"time":1788717060,"open":776953.7679264914,"high":778181.9733359816,"low":776653.8700285179,"close":776993.4504614634},{"time":1788717120,"open":776993.4504614634,"high":778045.559587275,"low":776573.0551001964,"close":777040.8855446958},{"time":1788717180,"open":777040.8855446958,"high":777977.3527129217,"low":776474.3503904798,"close":776964.7747578142},{"time":1788717240,"open":776964.7747578142,"high":777899.4019993751,"low":776616.9995253723,"close":776974.0384584431},{"time":1788717300,"open":776923.6009842452,"high":777956.0797283232,"low":776463.9479617545,"close":776893.6871802263},{"time":1788717360,"open":776893.6871802263,"high":777995.052555001,"low":776426.4830300189,"close":776885.8022333598},{"time":1788717420,"open":776885.8022333598,"high":778150.943861712,"low":776715.8238880951,"close":777058.7183227156},{"time":1788717480,"open":777058.7183227156,"high":778170.4302750509,"low":776452.0535238005,"close":777026.3685588973},{"time":1788717540,"open":777026.3685588973,"high":777907.363694976,"low":776423.7616773755,"close":776850.6496376669},{"time":1788717600,"open":776850.5896650837,"high":778102.1677591602,"low":776552.9935536728,"close":777000.331626852},{"time":1788717660,"open":777000.331626852,"high":777897.5604348975,"low":776663.3462448174,"close":777016.5192409052},{"time":1788717720,"open":777016.5192409052,"high":778228.8294360847,"low":776695.3191142749,"close":777082.1760055249},{"time":1788717780,"open":777082.1760055249,"high":778238.572642002,"low":776990.0371433895,"close":777259.3451512321},{"time":1788717840,"open":777259.3451512321,"high":778345.747907092,"low":776940.5225929121,"close":777285.8239931028},{"time":1788717900,"open":777353.9496090531,"high":778813.4728751073,"low":776984.3833957117,"close":777366.1681476975},{"time":1788717960,"open":777366.1681476975,"high":780202.9258575526,"low":777204.8835596597,"close":777737.4034784628},{"time":1788718020,"open":777737.4034784628,"high":778881.6812941663,"low":777206.8967205699,"close":777691.339153876},{"time":1788718080,"open":777691.339153876,"high":778930.401593494,"low":777494.5913696205,"close":777916.0341105991},{"time":1788718140,"open":777916.0341105991,"high":778901.1694138973,"low":777477.5658142349,"close":777846.6763933396},{"time":1788718200,"open":777846.418303746,"high":778910.6550310554,"low":777384.2388070356,"close":777848.5896226686},{"time":1788718260,"open":777848.5896226686,"high":778793.7263514656,"low":777356.0729299742,"close":777793.942605145},{"time":1788718320,"open":777793.942605145,"high":779164.0005035,"low":777440.3818091698,"close":777996.0123581053},{"time":1788718380,"open":777996.0123581053,"high":778988.6074841153,"low":777646.3237968577,"close":778028.3532507336},{"time":1788718440,"open":778028.3532507336,"high":779329.6494662523,"low":777553.1992639843,"close":778024.2211101613},{"time":1788718500,"open":778099.3285666305,"high":778985.8480604353,"low":777459.5772264957,"close":777947.9860613192},{"time":1788718560,"open":777947.9860613192,"high":779122.278022441,"low":777519.5997435362,"close":777932.7549402204},{"time":1788718620,"open":777932.7549402204,"high":779365.9029545939,"low":777762.3168870668,"close":778151.6170813742},{"time":1788718680,"open":778151.6170813742,"high":779209.982998016,"low":777766.5107169455,"close":778203.6348158666},{"time":1788718740,"open":778203.6348158666,"high":779180.7480061577,"low":777802.5892321771,"close":778225.8752367019},{"time":1788718800,"open":778225.8773755475,"high":779599.7850320825,"low":777815.6053391217,"close":778313.7403620754},{"time":1788718860,"open":778313.7403620754,"high":779365.9050965728,"low":778097.829789548,"close":778483.9540368541},{"time":1788718920,"open":778483.9540368541,"high":779599.7850320825,"low":778102.056813876,"close":778539.2214633698},{"time":1788718980,"open":778539.2214633698,"high":779463.3550697019,"low":778043.2319568873,"close":778467.6756639233},{"time":1788719040,"open":778467.6756639233,"high":779434.1200777632,"low":778087.9317751859,"close":778519.745707741},{"time":1788719100,"open":778686.1499469166,"high":779990.6029694055,"low":778305.87673067,"close":778745.5497955831},{"time":1788719160,"open":778745.5497955831,"high":779590.9726790921,"low":778156.3099284781,"close":778589.1314321384},{"time":1788719220,"open":778589.1314321384,"high":779571.478518589,"low":778133.0041438694,"close":778548.8402954754},{"time":1788719280,"open":778548.8402954754,"high":779639.7080803498,"low":778254.0041926608,"close":778655.7768694803},{"time":1788719340,"open":778655.7768694803,"high":779922.3734076447,"low":778316.6602629753,"close":778824.8184221768},{"time":1788719400,"open":778824.7170960044,"high":779883.2836227452,"low":778495.3048947062,"close":779008.0788831977},{"time":1788719460,"open":779008.0788831977,"high":779990.5014915629,"low":778484.039547643,"close":778936.153459001},{"time":1788719520,"open":778936.153459001,"high":781812.3277098164,"low":778588.6625010582,"close":779176.3815798905},{"time":1788719580,"open":779176.3815798905,"high":780195.1901502152,"low":778609.0035093235,"close":779193.1164705459},{"time":1788719640,"open":779193.1164705459,"high":780165.9489132648,"low":778558.9920336318,"close":779124.715724599},{"time":1788719700,"open":778934.9200344716,"high":780161.0489646061,"low":778435.3969711591,"close":778979.3994435143},{"time":1788719760,"open":778979.3994435143,"high":780063.60191877,"low":778561.5751893959,"close":779032.4533329596},{"time":1788719820,"open":779032.4533329596,"high":780014.8783958518,"low":778579.5546157114,"close":779049.6478980497},{"time":1788719880,"open":779049.6478980497,"high":779178.7827425773,"low":778595.7823465965,"close":779057.9970249682},{"time":1788719940,"open":779057.9970249682,"high":780034.3678050191,"low":778576.2405407724,"close":779075.6826734581},{"time":1788720000,"open":779075.5822958285,"high":780433.8001403224,"low":778626.3120506993,"close":779160.194231861},{"time":1788720060,"open":779160.194231861,"high":780082.990820511,"low":778610.2933563177,"close":779184.3641948095},{"time":1788720120,"open":779184.3641948095,"high":780024.5226005424,"low":778437.830903409,"close":778928.052303995},{"time":1788720180,"open":778928.052303995,"high":779995.2884905582,"low":778440.6529451236,"close":778937.6121858741},{"time":1788720240,"open":778937.6121858741,"high":780180.437853792,"low":778409.5091371578,"close":778960.765333284},{"time":1788720300,"open":778637.1448542604,"high":779642.0162526292,"low":778115.5451697933,"close":778602.2776025404},{"time":1788720360,"open":778602.2776025404,"high":779525.1283941206,"low":778018.2238799985,"close":778495.2244091803},{"time":1788720420,"open":778495.2244091803,"high":779495.9064294935,"low":777791.3206991879,"close":778340.5537264609},{"time":1788720480,"open":778340.5537264609,"high":779447.2031551149,"low":777814.600336664,"close":778328.0441661767},{"time":1788720540,"open":778328.0441661767,"high":779330.3152966063,"low":777978.0771815616,"close":778422.1944899259},{"time":1788720600,"open":778422.3376529088,"high":779349.9399399399,"low":777957.4457332691,"close":778450.5429410577},{"time":1788720660,"open":778450.5429410577,"high":779749.3068632936,"low":777929.5355994519,"close":778322.3612352727},{"time":1788720720,"open":778322.3612352727,"high":782119.4975842213,"low":778037.3580912598,"close":778624.180700936},{"time":1788720780,"open":778624.180700936,"high":779457.0871632787,"low":777906.6655668194,"close":778478.9582469395},{"time":1788720840,"open":778478.9582469395,"high":779437.6058499444,"low":777931.4658914113,"close":778477.594485795},{"time":1788720900,"open":778798.9680224169,"high":779730.1416679313,"low":778301.9382331736,"close":778790.0472549583},{"time":1788720960,"open":778790.0472549583,"high":779739.8863457666,"low":778272.381117424,"close":778759.1661652403},{"time":1788721020,"open":778759.1661652403,"high":779720.396990096,"low":778221.2254058348,"close":778712.5533823522},{"time":1788721080,"open":778712.5533823522,"high":780197.8862040248,"low":778266.6701313164,"close":778932.2386873073},{"time":1788721140,"open":778932.2386873073,"high":780139.4181370131,"low":778536.8131682068,"close":779107.6963319884},{"time":1788721200,"open":779107.7285367231,"high":780051.7482802516,"low":778274.8077332804,"close":778951.0942718629},{"time":1788721260,"open":778951.0942718629,"high":779632.7271160141,"low":778046.770445098,"close":778546.8225937189},{"time":1788721320,"open":778546.8225937189,"high":779671.7058289665,"low":778063.5474810222,"close":778666.25863156},{"time":1788721380,"open":778666.25863156,"high":779554.7696901094,"low":778116.2217576734,"close":778587.8888493663},{"time":1788721440,"open":778587.8888493663,"high":779506.046298919,"low":777625.3233989691,"close":778456.6420170815},{"time":1788721500,"open":778598.5664947781,"high":779589.6833699201,"low":778304.4221177151,"close":778712.3811745995},{"time":1788721560,"open":778712.3811745995,"high":779589.6833699201,"low":777997.0804112611,"close":778476.2886482278},{"time":1788721620,"open":778476.2886482278,"high":779385.0078182584,"low":777966.7037202053,"close":778424.3035691194},{"time":1788721680,"open":778424.3035691194,"high":779394.7542730994,"low":777999.7654731427,"close":778404.9105358121},{"time":1788721740,"open":778404.9105358121,"high":779423.9936376225,"low":778004.2196974668,"close":778461.0233572792},{"time":1788721800,"open":778460.8520256043,"high":779316.6111143519,"low":777909.6541078844,"close":778443.944388523},{"time":1788721860,"open":778443.944388523,"high":779375.0898305275,"low":777934.8040789342,"close":778432.2433192859},{"time":1788721920,"open":778432.2433192859,"high":779375.0898305275,"low":777982.9054981745,"close":778413.6585555814},{"time":1788721980,"open":778413.6585555814,"high":779423.8220940072,"low":777968.1150361433,"close":778432.7908697409},{"time":1788722040,"open":778432.7908697409,"high":779277.6253035681,"low":777922.3181938196,"close":778403.90523908},{"time":1788722100,"open":778243.6618234911,"high":779097.7131300811,"low":777766.3621605359,"close":778207.3619568394},{"time":1788722160,"open":778207.3619568394,"high":778264.9638821529,"low":777790.8125365566,"close":778238.463856853},{"time":1788722220,"open":778238.463856853,"high":779175.6687002915,"low":777745.2839482855,"close":778183.2869514264},{"time":1788722280,"open":778183.2869514264,"high":779175.6687002915,"low":777699.7230433623,"close":778242.02955507},{"time":1788722340,"open":778242.02955507,"high":778961.2908822127,"low":777642.4450802697,"close":778114.3380498585},{"time":1788722400,"open":778114.4059469257,"high":779058.8033244497,"low":777641.637604171,"close":778112.7221065216},{"time":1788722460,"open":778112.7221065216,"high":778990.5921945636,"low":777320.4479917603,"close":777672.4291453459},{"time":1788722520,"open":777672.4291453459,"high":778708.0032278922,"low":777453.0229810511,"close":777835.1063234392},{"time":1788722580,"open":777835.1063234392,"high":778980.847747437,"low":777456.6611242166,"close":777866.4849211265},{"time":1788722640,"open":777866.4849211265,"high":779117.2700072093,"low":777549.2419020177,"close":778114.631721299},{"time":1788722700,"open":778070.6048587189,"high":779190.1131631489,"low":777666.7453775292,"close":778166.9977359097},{"time":1788722760,"open":778166.9977359097,"high":779073.1864138903,"low":777734.607322547,"close":778121.92128735},{"time":1788722820,"open":778121.92128735,"high":778995.2352477179,"low":777549.7711693839,"close":778090.6096669881},{"time":1788722880,"open":778090.6096669881,"high":779180.3692673773,"low":777446.1506979577,"close":777891.2259889953},{"time":1788722940,"open":777891.2259889953,"high":779307.0399124074,"low":777521.1949258983,"close":778101.3396365024},{"time":1788723000,"open":778101.434642218,"high":778878.4035990424,"low":777471.6912941285,"close":777948.4916095922},{"time":1788723060,"open":777948.4916095922,"high":778732.2451446234,"low":777481.9051923231,"close":777840.2973821501},{"time":1788723120,"open":777840.2973821501,"high":778732.2451446234,"low":777484.0016524486,"close":777836.1646866809},{"time":1788723180,"open":777836.1646866809,"high":778732.2451446234,"low":777466.1450068122,"close":777819.9994688274},{"time":1788723240,"open":777819.9994688274,"high":778143.5188902236,"low":777772.6674734226,"close":777799.2565753893},{"time":1788723300,"open":778493.4920332128,"high":779407.8081662451,"low":777961.9571543316,"close":778424.7462008641},{"time":1788723360,"open":778424.7462008641,"high":779339.5400081686,"low":778026.8874946132,"close":778370.9006310388},{"time":1788723420,"open":778370.9006310388,"high":779242.0140680592,"low":777997.6320776237,"close":778057.9109525466},{"time":1788723480,"open":778057.9109525466,"high":779456.5711362998,"low":777959.806409596,"close":778301.7085178501},{"time":1788723540,"open":778301.7085178501,"high":779271.271850092,"low":777988.5109074253,"close":778361.7522210757},{"time":1788723600,"open":778361.8847016421,"high":779271.4044854626,"low":777814.4238276123,"close":778223.8187636418},{"time":1788723660,"open":778223.8187636418,"high":779281.1570811335,"low":777890.5875641475,"close":778295.1459748648},{"time":1788723720,"open":778295.1459748648,"high":782190.9844346886,"low":777928.921161738,"close":778289.0882443473},{"time":1788723780,"open":778289.0882443473,"high":779339.6726551587,"low":777861.9336301156,"close":778292.8901045823},{"time":1788723840,"open":778292.8901045823,"high":779173.8785287538,"low":777830.0440785683,"close":778268.5907954898},{"time":1788723900,"open":778396.0886822152,"high":779467.346009165,"low":777867.0495542156,"close":778385.3446402582},{"time":1788723960,"open":778385.3446402582,"high":778596.2965416497,"low":777985.0478873411,"close":778414.9473957352},{"time":1788724020,"open":778414.9473957352,"high":779486.8543958955,"low":777979.6074340148,"close":778416.8283573608},{"time":1788724080,"open":778416.8283573608,"high":779389.3124622433,"low":777976.248037448,"close":778429.6577377346},{"time":1788724140,"open":778429.6577377346,"high":779486.8543958955,"low":778008.2663219537,"close":778463.1929476751},{"time":1788724200,"open":778463.1536087678,"high":778615.7655817607,"low":778010.7613451391,"close":778493.0233889492},{"time":1788724260,"open":778493.0233889492,"high":778610.8884853246,"low":778004.0230287611,"close":778457.0583160509},{"time":1788724320,"open":778457.0583160509,"high":779574.6027411092,"low":778011.9447235863,"close":778477.7625498235},{"time":1788724380,"open":778477.7625498235,"high":779399.0272694075,"low":777981.1609572127,"close":778455.0996468802},{"time":1788724440,"open":778455.0996468802,"high":779399.0272694075,"low":778009.773102445,"close":778468.847400215},{"time":1788724500,"open":778436.4806552863,"high":778567.3965171481,"low":777975.5911331502,"close":778436.6304297253},{"time":1788724560,"open":778436.6304297253,"high":780512.7209431615,"low":777952.5456398198,"close":778432.425941898},{"time":1788724620,"open":778432.425941898,"high":779629.9741075609,"low":777954.7277081299,"close":778517.200433826},{"time":1788724680,"open":778517.200433826,"high":779386.1294246132,"low":777788.5024059785,"close":778383.5774423805},{"time":1788724740,"open":778383.5774423805,"high":779610.4665329251,"low":777810.2542452427,"close":778417.7315880226},{"time":1788724800,"open":778417.5500870594,"high":779629.7923239432,"low":777933.095073955,"close":778597.0305868456},{"time":1788724860,"open":778597.0305868456,"high":779532.2544735068,"low":777987.9211728378,"close":778504.6688395747},{"time":1788724920,"open":778504.6688395747,"high":779415.209052983,"low":778012.1863943222,"close":778500.2015865678},{"time":1788724980,"open":778500.2015865678,"high":779463.9779782012,"low":777967.8930034747,"close":778451.4558109865},{"time":1788725040,"open":778451.4558109865,"high":779473.7317632448,"low":777728.2189452798,"close":778431.0899381686},{"time":1788725100,"open":778396.638252668,"high":779292.9336322283,"low":777721.2453595469,"close":778263.1898925827},{"time":1788725160,"open":778263.1898925827,"high":779312.4403389525,"low":777729.6722076079,"close":778278.8426138036},{"time":1788725220,"open":778278.8426138036,"high":779156.3866851588,"low":777618.1330120123,"close":778207.4081819559},{"time":1788725280,"open":778207.4081819559,"high":779000.3330313652,"low":777568.6757455758,"close":778109.0491155407},{"time":1788725340,"open":778109.0491155407,"high":779107.6199183483,"low":777565.5630811899,"close":778120.1863666996},{"time":1788725400,"open":778120.0703820231,"high":779185.5306017537,"low":777641.9718356862,"close":778119.4940652605},{"time":1788725460,"open":778119.4940652605,"high":779107.5037864874,"low":777712.3634701328,"close":778207.7068304063},{"time":1788725520,"open":778207.7068304063,"high":779185.5306017537,"low":777636.6465935537,"close":778243.3680575395},{"time":1788725580,"open":778243.3680575395,"high":779263.5574170201,"low":777641.3281750145,"close":778224.2355290629},{"time":1788725640,"open":778224.2355290629,"high":779468.3778070942,"low":777810.0655440628,"close":778353.1246803673},{"time":1788725700,"open":778744.1079958196,"high":779850.1630866684,"low":778284.8038685593,"close":778783.3417515728},{"time":1788725760,"open":778783.3417515728,"high":779781.8553280988,"low":778265.9185157142,"close":778796.0556537347},{"time":1788725820,"open":778796.0556537347,"high":779781.8553280988,"low":778275.9203542736,"close":778782.0498533656},{"time":1788725880,"open":778782.0498533656,"high":779801.3718305472,"low":778181.6698633448,"close":778805.3016922954},{"time":1788725940,"open":778805.3016922954,"high":780220.976633189,"low":778173.1150527179,"close":778883.5891374572},{"time":1788726000,"open":778883.5944941662,"high":782193.9615143329,"low":778633.3302405076,"close":779445.4774446992},{"time":1788726060,"open":779445.4774446992,"high":780991.8838511118,"low":779067.9737527434,"close":779894.526144401},{"time":1788726120,"open":779894.526144401,"high":780865.0265843243,"low":779270.9207295302,"close":779927.0905985237},{"time":1788726180,"open":779927.0905985237,"high":781079.7081127338,"low":779424.9240391296,"close":780055.569380194},{"time":1788726240,"open":780055.569380194,"high":780952.8508459463,"low":779295.9903539338,"close":780059.3242519319},{"time":1788726300,"open":780298.8911178719,"high":781192.6921260996,"low":779534.7302627579,"close":780171.1146646878},{"time":1788726360,"open":780171.1146646878,"high":781124.3633888151,"low":779538.0093246708,"close":780231.3827542616},{"time":1788726420,"open":780231.3827542616,"high":781065.795899714,"low":780070.4414224417,"close":780185.5976962511},{"time":1788726480,"open":780185.5976962511,"high":781387.9170897697,"low":779540.7255235408,"close":780276.6927877481},{"time":1788726540,"open":780276.6927877481,"high":781182.930877916,"low":779599.4909847364,"close":780227.8386193122},{"time":1788726600,"open":780227.8209367385,"high":781182.9131736968,"low":779648.4500568319,"close":780238.1549002316},{"time":1788726660,"open":780238.1549002316,"high":781309.8093972065,"low":779631.797568138,"close":780292.8296684568},{"time":1788726720,"open":780292.8296684568,"high":781387.8993809049,"low":779715.5152702519,"close":780390.6764650209},{"time":1788726780,"open":780390.6764650209,"high":781358.615637018,"low":779712.2660774799,"close":780333.2632789793},{"time":1788726840,"open":780333.2632789793,"high":781387.8993809049,"low":779796.8289386636,"close":780400.424808695},{"time":1788726900,"open":780039.5524405361,"high":780968.0299802299,"low":779368.5620494985,"close":780025.9573890078},{"time":1788726960,"open":780025.9573890078,"high":781221.7050686749,"low":779337.0988646077,"close":780119.6702376376},{"time":1788727020,"open":780119.6702376376,"high":781153.4079294782,"low":779296.7439859714,"close":780083.2782743905},{"time":1788727080,"open":780083.2782743905,"high":780889.9761068623,"low":779262.6993658193,"close":779945.807056787},{"time":1788727140,"open":779945.807056787,"high":780889.9761068623,"low":779235.6377584807,"close":779901.6028393486},{"time":1788727200,"open":779846.5638961127,"high":781029.9883249361,"low":779112.0363853021,"close":779871.6151305009},{"time":1788727260,"open":779871.6151305009,"high":780571.4541806963,"low":778970.2165245964,"close":779549.0515785429},{"time":1788727320,"open":779549.0515785429,"high":780581.2102263183,"low":779034.3825550168,"close":779629.3401192023},{"time":1788727380,"open":779629.3401192023,"high":780766.5750931387,"low":779017.0291824256,"close":779670.4315431584},{"time":1788727440,"open":779670.4315431584,"high":780942.1839143371,"low":779142.6158550011,"close":779680.2592930727},{"time":1788727500,"open":779691.1038431464,"high":781118.9010989012,"low":779416.2061873579,"close":780001.5104594673},{"time":1788727560,"open":780001.5104594673,"high":781118.9010989012,"low":779505.2454135031,"close":779941.9540710473},{"time":1788727620,"open":779941.9540710473,"high":781118.9010989012,"low":779282.0540008276,"close":780129.7332733095},{"time":1788727680,"open":780129.7332733095,"high":780796.9471153846,"low":778968.2669434872,"close":779696.9967899667},{"time":1788727740,"open":779696.9967899667,"high":780709.1414835165,"low":779096.818753209,"close":779784.2642059168},{"time":1788727800,"open":779784.2165887598,"high":780748.118532774,"low":779147.0415823348,"close":779816.2154328437},{"time":1788727860,"open":779816.2154328437,"high":780884.705062895,"low":779224.3718793475,"close":779876.636799724},{"time":1788727920,"open":779876.636799724,"high":780738.3623520511,"low":778993.4100171232,"close":779797.366589571},{"time":1788727980,"open":779797.366589571,"high":780543.2387375926,"low":778898.7279155791,"close":779580.134703961},{"time":1788728040,"open":779580.134703961,"high":780309.0904002425,"low":778909.9538419378,"close":779517.7899017642},{"time":1788728100,"open":779310.9479975912,"high":780219.0816311872,"low":778669.7918515916,"close":779317.1387221339},{"time":1788728160,"open":779317.1387221339,"high":780199.5744472678,"low":778634.6200026533,"close":779250.1609956636},{"time":1788728220,"open":779250.1609956636,"high":780160.5600794291,"low":778610.4599357849,"close":779207.3446339703},{"time":1788728280,"open":779207.3446339703,"high":780189.8208553082,"low":778664.3808785322,"close":779271.0183334885},{"time":1788728340,"open":779271.0183334885,"high":780345.8783266632,"low":778660.9903693885,"close":779291.0519613721},{"time":1788728400,"open":779291.0835511582,"high":780560.4889910197,"low":778886.0223009153,"close":779519.9203369799},{"time":1788728460,"open":779519.9203369799,"high":780784.821615186,"low":778985.9958926617,"close":779729.0339918496},{"time":1788728520,"open":779729.0339918496,"high":780872.6039463817,"low":779280.2934265258,"close":779941.3807718875},{"time":1788728580,"open":779941.3807718875,"high":780872.6039463817,"low":779154.8013686078,"close":779929.2627552437},{"time":1788728640,"open":779929.2627552437,"high":780892.1111310918,"low":779241.2317446439,"close":779917.4714787004},{"time":1788728700,"open":780029.3596451714,"high":781052.9140789771,"low":779401.6959707304,"close":779999.6929556855},{"time":1788728760,"open":779999.6929556855,"high":781296.7888694897,"low":779068.4676006238,"close":780022.352508609},{"time":1788728820,"open":780022.352508609,"high":780730.9993555003,"low":779134.4080925205,"close":779687.782641766},{"time":1788728880,"open":779687.782641766,"high":781326.0538443512,"low":779209.2369913906,"close":780009.9079078282},{"time":1788728940,"open":780009.9079078282,"high":781140.7090035615,"low":779438.9886961734,"close":780150.9463503957},{"time":1788729000,"open":780214.6283916559,"high":781350.808655507,"low":779518.1738202444,"close":780294.9155289828},{"time":1788729060,"open":780294.9155289828,"high":781370.3202313059,"low":779643.9170135346,"close":780427.2430526748},{"time":1788729120,"open":780427.2430526748,"high":781214.2276249146,"low":779566.4006556285,"close":780342.8678637067},{"time":1788729180,"open":780342.8678637067,"high":781458.122322401,"low":779593.2861931631,"close":780393.4848559804},{"time":1788729240,"open":780393.4848559804,"high":781614.2149287923,"low":779595.5907972949,"close":780442.8382007241},{"time":1788729300,"open":780776.5900989361,"high":781684.9488420702,"low":780017.0754675965,"close":780810.7009263907},{"time":1788729360,"open":780810.7009263907,"high":782065.5872784094,"low":780093.0123764387,"close":780908.7463457114},{"time":1788729420,"open":780908.7463457114,"high":781987.5075991603,"low":780379.177197486,"close":781037.7262083078},{"time":1788729480,"open":781037.7262083078,"high":782036.307398691,"low":780305.919565552,"close":781042.6116331753},{"time":1788729540,"open":781042.6116331753,"high":782026.5474387849,"low":780172.999914717,"close":781014.1205853296},{"time":1788729600,"open":781013.957260507,"high":781723.8252084253,"low":780052.3191226076,"close":780756.2488764987},{"time":1788729660,"open":780756.2488764987,"high":781596.9457561785,"low":779468.1584696437,"close":780391.6337767916},{"time":1788729720,"open":780391.6337767916,"high":781187.0275258427,"low":779483.9559513533,"close":780193.0374662848},{"time":1788729780,"open":780193.0374662848,"high":781147.9876943821,"low":779527.2053694256,"close":780206.8677126311},{"time":1788729840,"open":780206.8677126311,"high":781304.1470202242,"low":779526.567132841,"close":780246.2327354756},{"time":1788729900,"open":780368.5730996396,"high":781719.4979082575,"low":779915.298071981,"close":780669.8158986612},{"time":1788729960,"open":780669.8158986612,"high":781699.9749318606,"low":779771.1808521389,"close":780674.8282379389},{"time":1788730020,"open":780674.8282379389,"high":781348.5613567164,"low":779492.4111687416,"close":780304.2105900996},{"time":1788730080,"open":780304.2105900996,"high":781231.4234983351,"low":779493.9470292219,"close":780182.4795807162},{"time":1788730140,"open":780182.4795807162,"high":781045.9552225645,"low":779217.0132185211,"close":779734.4687487333},{"time":1788730200,"open":779734.4767775806,"high":780840.9720106377,"low":779090.5649019525,"close":779952.408885174},{"time":1788730260,"open":779952.408885174,"high":780967.8713585243,"low":779100.6251016365,"close":779869.075904664},{"time":1788730320,"open":779869.075904664,"high":780077.7212405419,"low":779269.6440517856,"close":779958.0870534551},{"time":1788730380,"open":779958.0870534551,"high":780850.7334989368,"low":779265.1430759489,"close":779959.1451384204},{"time":1788730440,"open":779959.1451384204,"high":780850.7334989368,"low":779199.0604543512,"close":779955.400651008},{"time":1788730500,"open":779728.7719376907,"high":780662.8792398741,"low":779072.7527284325,"close":779794.3988918982},{"time":1788730560,"open":779794.3988918982,"high":780672.6378918141,"low":779138.9729253938,"close":779830.5762807396},{"time":1788730620,"open":779830.5762807396,"high":780633.6032840543,"low":779713.4711780982,"close":779868.021173895},{"time":1788730680,"open":779868.021173895,"high":780623.8446321144,"low":779047.5108314734,"close":779531.2506974929},{"time":1788730740,"open":779531.2506974929,"high":780584.8100243546,"low":779035.4112567485,"close":779707.2395189235},{"time":1788730800,"open":779723.0718945143,"high":780610.4190695819,"low":778779.699240552,"close":779456.432566657},{"time":1788730860,"open":779456.432566657,"high":780854.3903219478,"low":778995.4453166254,"close":779876.4555012864},{"time":1788730920,"open":779876.4555012864,"high":781205.7089253544,"low":779244.834280674,"close":779974.4222954737},{"time":1788730980,"open":779974.4222954737,"high":781361.8505268686,"low":779427.8520173081,"close":780202.2513732405},{"time":1788731040,"open":780202.2513732405,"high":780991.0142232726,"low":778782.5240277469,"close":779766.4486052535},{"time":1788731100,"open":780062.0346668756,"high":781824.0046969764,"low":779378.7789891069,"close":780571.019652722},{"time":1788731160,"open":780571.019652722,"high":781911.8676414131,"low":780070.0073484593,"close":780887.4882061862},{"time":1788731220,"open":780887.4882061862,"high":781706.854104394,"low":780096.8956497636,"close":780825.9780357955},{"time":1788731280,"open":780825.9780357955,"high":781687.3290056303,"low":779717.6438858573,"close":780583.3131071909},{"time":1788731340,"open":780583.3131071909,"high":781511.6031167568,"low":779616.1364933549,"close":780476.1424425286},{"time":1788731400,"open":780476.2696129589,"high":781472.6802520142,"low":779455.6905476416,"close":780020.5745912481},{"time":1788731460,"open":780020.5745912481,"high":781101.7033150567,"low":779409.7883961599,"close":780158.034578047},{"time":1788731520,"open":780158.034578047,"high":781111.4658660293,"low":779453.3270146197,"close":779820.2805169331},{"time":1788731580,"open":779820.2805169331,"high":781306.7168854806,"low":779550.8117253953,"close":780276.4883912792},{"time":1788731640,"open":780276.4883912792,"high":781277.4292325629,"low":779669.6663724167,"close":780390.0659452246},{"time":1788731700,"open":780317.2215231777,"high":781165.4554220244,"low":779424.1125209321,"close":779870.2058056631},{"time":1788731760,"open":779870.2058056631,"high":781233.7868999304,"low":779451.9039240025,"close":780233.2758563865},{"time":1788731820,"open":780233.2758563865,"high":781165.4554220244,"low":779526.7909960321,"close":780266.3506860251},{"time":1788731880,"open":780266.3506860251,"high":781429.0196939477,"low":779591.5142244151,"close":780340.3087186224},{"time":1788731940,"open":780340.3087186224,"high":781224.0252602296,"low":779552.3418710417,"close":780313.0876755879},{"time":1788732000,"open":780313.2194982845,"high":781263.2038022158,"low":779168.9544594348,"close":780053.1165401525},{"time":1788732060,"open":780053.1165401525,"high":780902.0230722675,"low":778930.9940212506,"close":779817.8767173566},{"time":1788732120,"open":779817.8767173566,"high":780804.406658768,"low":778337.3073863776,"close":779517.0682400785},{"time":1788732180,"open":779517.0682400785,"high":780101.5684815713,"low":778354.6900948071,"close":779124.6968443613},{"time":1788732240,"open":779124.6968443613,"high":780277.2780258704,"low":778430.192359305,"close":779178.7406094809},{"time":1788732300,"open":779656.7317630003,"high":781097.8101214877,"low":779098.4889151063,"close":780064.9692253341},{"time":1788732360,"open":780064.9692253341,"high":781234.5569369851,"low":779224.2564755842,"close":780160.969684313},{"time":1788732420,"open":780160.969684313,"high":780882.9222685631,"low":778099.8581619931,"close":779316.5275301334},{"time":1788732480,"open":779316.5275301334,"high":779964.7650787944,"low":778137.5295879958,"close":778970.6561943351},{"time":1788732540,"open":778970.6561943351,"high":779925.6945600809,"low":777699.5202187697,"close":778555.8334371159},{"time":1788732600,"open":778616.0884849378,"high":779468.3311877657,"low":777594.7725280568,"close":778461.9323296198},{"time":1788732660,"open":778461.9323296198,"high":780015.3607829347,"low":777959.8610367721,"close":778812.2423269382},{"time":1788732720,"open":778812.2423269382,"high":780015.3607829347,"low":777799.8173672942,"close":778766.867081623},{"time":1788732780,"open":778766.867081623,"high":779761.3827566062,"low":777880.1606360361,"close":778726.685151158},{"time":1788732840,"open":778726.685151158,"high":779917.6769266545,"low":778211.1128340145,"close":779019.9972718948},{"time":1788732900,"open":779120.0354927469,"high":780125.2964639019,"low":778380.5706535041,"close":779110.1971972882},{"time":1788732960,"open":779110.1971972882,"high":780066.6786236627,"low":778177.7700222704,"close":778724.4957713577},{"time":1788733020,"open":778724.4957713577,"high":779666.1233820278,"low":778156.653716674,"close":778776.8353523813},{"time":1788733080,"open":778776.8353523813,"high":779959.212583224,"low":777487.8364639432,"close":778391.0061460892},{"time":1788733140,"open":778391.0061460892,"high":779255.7985003532,"low":777411.4782389911,"close":778046.4258955937},{"time":1788733200,"open":778046.5337253121,"high":779158.2100837404,"low":777476.4423626307,"close":778118.154301962},{"time":1788733260,"open":778118.154301962,"high":779402.4511185867,"low":777663.9592754496,"close":778366.3730821019},{"time":1788733320,"open":778366.3730821019,"high":779480.6082497375,"low":777741.7724993491,"close":778409.7255421423},{"time":1788733380,"open":778409.7255421423,"high":779793.2367743407,"low":777835.2726224283,"close":778808.6504343546},{"time":1788733440,"open":778808.6504343546,"high":779822.5456985222,"low":778201.1564604946,"close":778895.8312932712},{"time":1788733500,"open":778836.235394011,"high":780016.8701343164,"low":778317.6935994953,"close":779027.0973957444},{"time":1788733560,"open":779027.0973957444,"high":780603.0037674906,"low":778385.1513843692,"close":779400.7294841937},{"time":1788733620,"open":779400.7294841937,"high":780827.688326874,"low":778771.4472728363,"close":779704.7848474849},{"time":1788733680,"open":779704.7848474849,"high":780476.0081469695,"low":778875.6993385754,"close":779565.998790696},{"time":1788733740,"open":779565.998790696,"high":780671.3860246943,"low":778901.1145734857,"close":779645.9835978241},{"time":1788733800,"open":779646.0653878598,"high":780837.5391357895,"low":779129.129387267,"close":779797.3419087193},{"time":1788733860,"open":779797.3419087193,"high":781130.6059831212,"low":779248.3236497641,"close":779867.8267465126},{"time":1788733920,"open":779867.8267465126,"high":781081.761508566,"low":779573.5253375698,"close":780253.8573142763},{"time":1788733980,"open":780253.8573142763,"high":781511.5928846525,"low":779493.9598942092,"close":780479.6273209804},{"time":1788734040,"open":780479.6273209804,"high":781863.2731014506,"low":779964.9448329937,"close":780812.2886744118},{"time":1788734100,"open":780974.2228975975,"high":782269.698312943,"low":780455.433052701,"close":781266.0924101804},{"time":1788734160,"open":781266.0924101804,"high":782543.2840981913,"low":780377.6309508717,"close":781343.6979933191},{"time":1788734220,"open":781343.6979933191,"high":782572.5968608964,"low":780939.57009155,"close":781655.7533511518},{"time":1788734280,"open":781655.7533511518,"high":782650.7642281102,"low":780754.0691079479,"close":781646.0169643128},{"time":1788734340,"open":781646.0169643128,"high":782601.9096236016,"low":780605.462108437,"close":781407.5527445297},{"time":1788734400,"open":781373.7139790935,"high":782480.0846567183,"low":780476.6117268864,"close":781366.2856261904},{"time":1788734460,"open":781366.2856261904,"high":782186.9697235252,"low":780611.9540809698,"close":781065.1690801884},{"time":1788734520,"open":781065.1690801884,"high":782509.3961500375,"low":780445.4019166493,"close":781241.418761882},{"time":1788734580,"open":781241.418761882,"high":781981.78927029,"low":780213.730512855,"close":780992.9400587504},{"time":1788734640,"open":780992.9400587504,"high":782226.0517146175,"low":780330.9464418563,"close":781220.0325561905},{"time":1788734700,"open":781111.3410709151,"high":782302.8338910459,"low":780420.2627375614,"close":781078.8341250523},{"time":1788734760,"open":781078.8341250523,"high":782117.220261456,"low":780310.7170316095,"close":781126.3968866295},{"time":1788734820,"open":781126.3968866295,"high":781941.3757702656,"low":780313.7078154887,"close":781070.0719565053},{"time":1788734880,"open":781070.0719565053,"high":782087.9128462576,"low":780389.9549413132,"close":781092.6045978406},{"time":1788734940,"open":781092.6045978406,"high":782371.2178598422,"low":780533.8423127995,"close":781375.0088908237},{"time":1788735000,"open":781375.0312209248,"high":782468.9316051995,"low":780796.8854066106,"close":781512.1705597516},{"time":1788735060,"open":781512.1705597516,"high":782996.4650938467,"low":780809.9692356309,"close":781686.799941153},{"time":1788735120,"open":781686.799941153,"high":782762.005765559,"low":780843.0689446023,"close":781654.6414703791},{"time":1788735180,"open":781654.6414703791,"high":782810.8514589523,"low":781089.0072654521,"close":781769.0742909256},{"time":1788735240,"open":781769.0742909256,"high":782635.0069627366,"low":781032.0012569511,"close":781746.2337060312},{"time":1788735300,"open":781439.8822437043,"high":782591.9705862544,"low":780777.9099269435,"close":781522.6288133053},{"time":1788735360,"open":781522.6288133053,"high":783021.6442411806,"low":781002.0985171604,"close":781709.9089622223},{"time":1788735420,"open":781709.9089622223,"high":782884.9298964314,"low":780676.7760494775,"close":781702.0466136552},{"time":1788735480,"open":781702.0466136552,"high":782757.9808620213,"low":780757.3235610739,"close":781481.9842010355},{"time":1788735540,"open":781481.9842010355,"high":782718.9196206644,"low":781010.0603175038,"close":781816.1557861767},{"time":1788735600,"open":781816.2198118845,"high":782611.5652977744,"low":780669.1231743696,"close":781427.6893537382},{"time":1788735660,"open":781427.6893537382,"high":782894.7593208039,"low":781094.655913194,"close":781649.345758982},{"time":1788735720,"open":781649.345758982,"high":783129.1267881388,"low":781145.5747892252,"close":782026.5858422393},{"time":1788735780,"open":782026.5858422393,"high":786024.0739426431,"low":781536.7097362691,"close":783543.8697679592},{"time":1788735840,"open":783543.8697679592,"high":784818.5256151772,"low":782266.7583837188,"close":783414.8093068352},{"time":1788735900,"open":784157.6424066431,"high":785367.1983053808,"low":783094.0876403766,"close":784118.6873584781},{"time":1788735960,"open":784118.6873584781,"high":784761.174928384,"low":782639.9953136817,"close":783648.1500640936},{"time":1788736020,"open":783648.1500640936,"high":784741.6257871906,"low":782654.3718048731,"close":783593.8839864995},{"time":1788736080,"open":783593.8839864995,"high":784946.8917697218,"low":782915.7887828026,"close":783746.5999438519},{"time":1788736140,"open":783746.5999438519,"high":785181.481464043,"low":783014.1159654655,"close":783893.7991136744},{"time":1788736200,"open":783706.6231291896,"high":784974.4535370388,"low":782857.4277017816,"close":783771.2815987037},{"time":1788736260,"open":783771.2815987037,"high":784769.2365673489,"low":782888.9022258471,"close":783760.7946272304},{"time":1788736320,"open":783760.7946272304,"high":784788.7810406527,"low":783003.9095344997,"close":783732.4908398401},{"time":1788736380,"open":783732.4908398401,"high":784710.6031474374,"low":782967.7066882304,"close":783696.7135965482},{"time":1788736440,"open":783696.7135965482,"high":784681.2864374818,"low":782870.8477812103,"close":783704.0278376935},{"time":1788736500,"open":783860.3793080742,"high":784554.3814730013,"low":782698.9517521823,"close":783470.2138941849},{"time":1788736560,"open":783470.2138941849,"high":784661.8975216908,"low":782748.8623918914,"close":783578.2782567759},{"time":1788736620,"open":783578.2782567759,"high":784798.7361291137,"low":782975.6877375842,"close":783690.2449582794},{"time":1788736680,"open":783690.2449582794,"high":785590.4452149177,"low":783192.8990140794,"close":784267.8053663233},{"time":1788736740,"open":784267.8053663233,"high":785404.7356762723,"low":783570.876080037,"close":784366.8328452995},{"time":1788736800,"open":784366.7977406475,"high":785443.7972683966,"low":783221.1250969621,"close":784123.2638320351},{"time":1788736860,"open":784123.2638320351,"high":785091.9265793429,"low":783004.6347383655,"close":783975.3699349032},{"time":1788736920,"open":783975.3699349032,"high":784974.6363496584,"low":783094.7497616836,"close":783895.214384773},{"time":1788736980,"open":783895.214384773,"high":784798.7010051316,"low":782825.074707645,"close":783576.615274025},{"time":1788737040,"open":783576.615274025,"high":784583.6689173765,"low":782497.685069654,"close":783192.6462128778},{"time":1788737100,"open":782705.4915233407,"high":783734.229068319,"low":781828.7627015403,"close":782442.0653579137},{"time":1788737160,"open":782442.0653579137,"high":784007.736040599,"low":781824.8883985104,"close":782670.5877469223},{"time":1788737220,"open":782670.5877469223,"high":784056.5765713633,"low":782156.7908088338,"close":782882.3741586006},{"time":1788737280,"open":782882.3741586006,"high":784085.8808898218,"low":782168.7654731956,"close":782997.7960985412},{"time":1788737340,"open":782997.7960985412,"high":783802.6058113889,"low":781785.8394578679,"close":782388.6753845954},{"time":1788737400,"open":782388.6887456895,"high":783997.9813230226,"low":781970.9099387339,"close":782753.1985339721},{"time":1788737460,"open":782753.1985339721,"high":783919.8364724653,"low":782140.7529442289,"close":782960.2125126509},{"time":1788737520,"open":782960.2125126509,"high":784291.0245126127,"low":782288.6634620166,"close":783075.0577556036},{"time":1788737580,"open":783075.0577556036,"high":784320.3288315717,"low":782483.8946658268,"close":783270.7769828103},{"time":1788737640,"open":783270.7769828103,"high":784427.7780010881,"low":782569.3312437664,"close":783318.2321189755},{"time":1788737700,"open":783347.4477573772,"high":784691.4783179747,"low":782861.1614962943,"close":783357.311380587},{"time":1788737760,"open":783357.311380587,"high":785297.1234978688,"low":783014.2293521753,"close":784036.4370251474},{"time":1788737820,"open":784036.4370251474,"high":785453.4190281641,"low":783280.6232763511,"close":784308.3877616238},{"time":1788737880,"open":784308.3877616238,"high":787491.0496890387,"low":783835.1736186772,"close":785202.1872874419},{"time":1788737940,"open":785202.1872874419,"high":786889.3842127518,"low":784676.6254383493,"close":785520.9907961643},{"time":1788738000,"open":785772.5762404739,"high":786770.0871515671,"low":784427.478141067,"close":785554.0570288913},{"time":1788738060,"open":785554.0570288913,"high":786740.7723537448,"low":784462.5321444215,"close":785159.9807310476},{"time":1788738120,"open":785159.9807310476,"high":786906.8895414042,"low":784808.7186040307,"close":785750.170518198},{"time":1788738180,"open":785750.170518198,"high":787405.2411043821,"low":785121.4874326411,"close":786250.6140070263},{"time":1788738240,"open":786250.6140070263,"high":786672.3711588263,"low":784606.5142845901,"close":785607.6615869721},{"time":1788738300,"open":785568.4188161176,"high":786935.9796494881,"low":784762.2372295922,"close":785753.5838021705},{"time":1788738360,"open":785753.5838021705,"high":788118.2841000834,"low":785352.0021665108,"close":786673.9041164507},{"time":1788738420,"open":786673.9041164507,"high":787610.1863196623,"low":785231.0007327477,"close":786329.5878560622},{"time":1788738480,"open":786329.5878560622,"high":786838.2685378687,"low":784895.9939065344,"close":785802.4560677996},{"time":1788738540,"open":785802.4560677996,"high":787737.2107647676,"low":785102.5403146888,"close":786307.0160199864},{"time":1788738600,"open":786306.9923886933,"high":787825.1270883067,"low":785157.9165923597,"close":786298.1232135172},{"time":1788738660,"open":786298.1232135172,"high":786896.8715558193,"low":784947.3895222053,"close":785797.9637019894},{"time":1788738720,"open":785797.9637019894,"high":786730.7626710584,"low":784845.181102815,"close":785655.8339687095},{"time":1788738780,"open":785655.8339687095,"high":786535.3404536927,"low":784863.8283749413,"close":785595.4370893195},{"time":1788738840,"open":785595.4370893195,"high":787111.8359949216,"low":785016.2007270182,"close":786038.2948571064},{"time":1788738900,"open":785554.6833115988,"high":786031.8929015953,"low":783947.6244005912,"close":784954.6667848746},{"time":1788738960,"open":784954.6667848746,"high":785543.6379429018,"low":783444.9727184561,"close":784258.3325888818},{"time":1788739020,"open":784258.3325888818,"high":785621.7587362927,"low":783634.1712682989,"close":784458.3465489545},{"time":1788739080,"open":784458.3465489545,"high":785533.8728437279,"low":783722.0859990265,"close":784503.9543117887},{"time":1788739140,"open":784503.9543117887,"high":785602.228537945,"low":783747.6864313795,"close":784542.0396583638},{"time":1788739200,"open":784542.0476847944,"high":785621.7667737697,"low":782771.0572324417,"close":784061.355851588},{"time":1788739260,"open":784061.355851588,"high":785026.0957180695,"low":782795.2871666775,"close":783778.6922070035},{"time":1788739320,"open":783778.6922070035,"high":785461.2285417089,"low":783315.9995965833,"close":784540.0414446472},{"time":1788739380,"open":784540.0414446472,"high":785709.6526672337,"low":783497.4229319446,"close":784563.0472153361},{"time":1788739440,"open":784563.0472153361,"high":785377.6392919254,"low":783433.5562291815,"close":784267.1766415169},{"time":1788739500,"open":783883.3843921913,"high":785920.5340774709,"low":783162.7288804781,"close":784431.9810791218},{"time":1788739560,"open":784431.9810791218,"high":786115.7404891541,"low":783788.716266952,"close":784811.3201971528},{"time":1788739620,"open":784811.3201971528,"high":785891.2531157185,"low":783423.5095074766,"close":784605.8525579142},{"time":1788739680,"open":784605.8525579142,"high":785657.0054216987,"low":783438.0037027204,"close":784335.090267569},{"time":1788739740,"open":784335.090267569,"high":785871.7324745501,"low":783873.719854699,"close":784733.493453284},{"time":1788739800,"open":784733.4457797396,"high":785422.7100122609,"low":783469.5366418855,"close":784335.1160869044},{"time":1788739860,"open":784335.1160869044,"high":785549.5941721466,"low":783436.0040926144,"close":784381.3260854739},{"time":1788739920,"open":784381.3260854739,"high":785032.2972126128,"low":783254.9343832954,"close":784073.1893477904},{"time":1788739980,"open":784073.1893477904,"high":785159.1813724984,"low":783137.4771612096,"close":783998.3210163813},{"time":1788740040,"open":783998.3210163813,"high":785247.0242524192,"low":783274.4394906593,"close":783906.7032212396},{"time":1788740100,"open":784402.3406628574,"high":785499.3468555526,"low":783323.1887286173,"close":784239.8314049061},{"time":1788740160,"open":784239.8314049061,"high":784991.4893179229,"low":783158.4331594062,"close":783931.3917446556},{"time":1788740220,"open":783931.3917446556,"high":784757.0935313245,"low":782359.6204407485,"close":783398.959799967},{"time":1788740280,"open":783398.959799967,"high":784200.4035381534,"low":782083.8376825231,"close":783022.2934535895},{"time":1788740340,"open":783022.2934535895,"high":784053.9061715293,"low":781329.9094346191,"close":782434.8817881587},{"time":1788740400,"open":782434.962368362,"high":783604.7282812225,"low":781135.6416322032,"close":782122.6080776696},{"time":1788740460,"open":782122.6080776696,"high":784005.1544578999,"low":781695.1770912545,"close":782746.9470916413},{"time":1788740520,"open":782746.9470916413,"high":784161.4183317252,"low":782260.1593049095,"close":783034.2199175563},{"time":1788740580,"open":783034.2199175563,"high":784220.0172844097,"low":782209.4499599589,"close":783096.7140119645},{"time":1788740640,"open":783096.7140119645,"high":784044.2204263562,"low":781895.192405298,"close":782853.7217832073},{"time":1788740700,"open":782577.621662071,"high":783650.5438636629,"low":781778.8262764245,"close":782587.0738482832},{"time":1788740760,"open":782587.0738482832,"high":783943.435292468,"low":781853.8319961872,"close":782750.2577025015},{"time":1788740820,"open":782750.2577025015,"high":784138.6962450049,"low":782252.517788875,"close":782941.5360023226},{"time":1788740880,"open":782941.5360023226,"high":783914.1461495876,"low":782076.2604614431,"close":782885.9172634189},{"time":1788740940,"open":782885.9172634189,"high":783933.6722448412,"low":782205.9274407058,"close":782920.151565694},{"time":1788741000,"open":782920.2478822221,"high":784412.1580786224,"low":782312.8585421458,"close":783134.2992160093},{"time":1788741060,"open":783134.2992160093,"high":784812.4430805668,"low":782522.3711557987,"close":783456.4353843516},{"time":1788741120,"open":783456.4353843516,"high":784392.6319809667,"low":782198.3995741387,"close":783132.1278766528},{"time":1788741180,"open":783132.1278766528,"high":784119.2666137851,"low":781962.9567121185,"close":782888.6076572743},{"time":1788741240,"open":782888.6076572743,"high":783572.535879422,"low":781533.4126268796,"close":782463.9131124155},{"time":1788741300,"open":782604.289550671,"high":783859.5832132542,"low":781768.5123656833,"close":782796.5237454309},{"time":1788741360,"open":782796.5237454309,"high":783820.5240118583,"low":782077.9843871349,"close":782804.824272671},{"time":1788741420,"open":782804.824272671,"high":783742.4056090666,"low":781894.2661899225,"close":782626.0745749731},{"time":1788741480,"open":782626.0745749731,"high":783459.2263989464,"low":781517.0052054807,"close":782360.66136242},{"time":1788741540,"open":782360.66136242,"high":783703.3464076706,"low":781558.510110994,"close":782400.8424699435},{"time":1788741600,"open":782468.6882318652,"high":783634.586056581,"low":781666.564596737,"close":782561.4676123182},{"time":1788741660,"open":782561.4676123182,"high":783409.9761732339,"low":781494.9090350417,"close":782288.968985281},{"time":1788741720,"open":782288.968985281,"high":783771.3051160097,"low":781719.0924762556,"close":782507.8071734756},{"time":1788741780,"open":782507.8071734756,"high":783732.2425276015,"low":781744.8034223198,"close":782409.9279849797},{"time":1788741840,"open":782409.9279849797,"high":783634.586056581,"low":781848.5099074845,"close":782579.6267636253},{"time":1788741900,"open":782672.4018759875,"high":783952.1227457029,"low":781808.9856728325,"close":782326.8945571268},{"time":1788741960,"open":782326.8945571268,"high":783776.3202588848,"low":781571.1803550748,"close":782653.1028499618},{"time":1788742020,"open":782653.1028499618,"high":783952.1227457029,"low":781441.4398311721,"close":782405.4291249214},{"time":1788742080,"open":782405.4291249214,"high":783893.5219167635,"low":781796.4927121145,"close":782752.699798566},{"time":1788742140,"open":782752.699798566,"high":783815.3874781777,"low":781783.7022901457,"close":782640.3182697766},{"time":1788742200,"open":782640.2559566208,"high":783639.5225986431,"low":781723.7845610216,"close":782267.8204926215},{"time":1788742260,"open":782267.8204926215,"high":784044.053259585,"low":781806.9172564312,"close":782547.9232358494},{"time":1788742320,"open":782547.9232358494,"high":783932.526720011,"low":781996.2526527668,"close":782780.243439885},{"time":1788742380,"open":782780.243439885,"high":784088.7955847407,"low":781837.594692023,"close":782935.3143709335},{"time":1788742440,"open":782935.3143709335,"high":783737.1906390991,"low":781798.9811768343,"close":782224.6798317306},{"time":1788742500,"open":782267.2669209527,"high":784043.578140978,"low":782040.3274054487,"close":782647.7928608387},{"time":1788742560,"open":782647.7928608387,"high":783906.8354399867,"low":781869.7896542558,"close":782429.7821431848},{"time":1788742620,"open":782429.7821431848,"high":783643.1173737892,"low":781296.1416255217,"close":782225.0121098625},{"time":1788742680,"open":782225.0121098625,"high":783291.4932855258,"low":781251.0882430306,"close":782155.1103109285},{"time":1788742740,"open":782155.1103109285,"high":783799.3947463507,"low":781528.2536983103,"close":782487.7788217724},{"time":1788742800,"open":782487.7874920246,"high":783877.5421182825,"low":781803.4918915571,"close":782671.517751749},{"time":1788742860,"open":782671.517751749,"high":783701.7300722029,"low":781505.97628995,"close":782522.6166132557},{"time":1788742920,"open":782522.6166132557,"high":785356.7199167568,"low":782085.5761073376,"close":783112.1371027722},{"time":1788742980,"open":783112.1371027722,"high":784590.5576384949,"low":782270.5900321698,"close":783328.7979262372},{"time":1788743040,"open":783328.7979262372,"high":784434.2802642017,"low":782622.4753508006,"close":783418.2783513766},{"time":1788743100,"open":783722.0521730178,"high":784885.0148932735,"low":781691.0301351184,"close":783379.1323667883},{"time":1788743160,"open":783379.1323667883,"high":783849.275831953,"low":781912.0379302668,"close":782706.0113790818},{"time":1788743220,"open":782706.0113790818,"high":783399.8041638328,"low":781367.2004196494,"close":782224.8885631285},{"time":1788743280,"open":782224.8885631285,"high":783272.7795619727,"low":781137.3525208939,"close":782023.3365783538},{"time":1788743340,"open":782023.3365783538,"high":782813.5367706326,"low":780842.6520109433,"close":781663.3154868415},{"time":1788743400,"open":781638.8225227965,"high":782398.1750831723,"low":780590.4080101672,"close":781353.0643889749},{"time":1788743460,"open":781353.0643889749,"high":783101.6739105964,"low":780745.4991604822,"close":781714.1391332486},{"time":1788743520,"open":781714.1391332486,"high":782935.5700207879,"low":780589.2311951976,"close":781657.3929244607},{"time":1788743580,"open":781657.3929244607,"high":782456.7999854576,"low":780433.4406570992,"close":781269.7035009003},{"time":1788743640,"open":781269.7035009003,"high":782261.3836445065,"low":780465.9820951816,"close":781193.2499919776},{"time":1788743700,"open":781381.4036862355,"high":782625.7116702888,"low":779906.2504698111,"close":781036.9280321057},{"time":1788743760,"open":781036.9280321057,"high":782331.6990250972,"low":779918.982227272,"close":780848.7827652576},{"time":1788743820,"open":780848.7827652576,"high":782713.6702037998,"low":780438.9080040937,"close":781378.282232313},{"time":1788743880,"open":781378.282232313,"high":783377.0354798124,"low":780507.4623954704,"close":781630.9366426319},{"time":1788743940,"open":781630.9366426319,"high":782870.0409300418,"low":779369.2912963014,"close":781522.7707128851},{"time":1788744000,"open":781522.7233394828,"high":781921.9960045954,"low":779873.8459925689,"close":780818.2987646443},{"time":1788744060,"open":780818.2987646443,"high":782049.0472119654,"low":779866.0215083496,"close":780809.4888823448},{"time":1788744120,"open":780809.4888823448,"high":782244.5106079195,"low":780413.3107587784,"close":781111.7938516241},{"time":1788744180,"open":781111.7938516241,"high":782352.0154756942,"low":780399.9279832153,"close":781181.8032858591},{"time":1788744240,"open":781181.8032858591,"high":782117.4594005494,"low":780236.0811179817,"close":780926.0697234271},{"time":1788744300,"open":780071.34071688,"high":781017.3645848399,"low":779024.9228096454,"close":779828.0750192144},{"time":1788744360,"open":779828.0750192144,"high":780656.1530840069,"low":778905.1563995772,"close":779565.2297060115},{"time":1788744420,"open":779565.2297060115,"high":780831.8775979256,"low":778967.1820417375,"close":779599.5509963223},{"time":1788744480,"open":779599.5509963223,"high":781280.951355718,"low":779197.800448552,"close":779985.8488894217},{"time":1788744540,"open":779985.8488894217,"high":781339.5261936908,"low":779425.8798971671,"close":780195.3599709456},{"time":1788744600,"open":780195.3454725946,"high":781095.4498537261,"low":779175.6871642937,"close":779918.8251386642},{"time":1788744660,"open":779918.8251386642,"high":781183.3121090527,"low":779212.9240207346,"close":779983.5684395997},{"time":1788744720,"open":779983.5684395997,"high":781290.6993100074,"low":779454.2947457314,"close":780221.7726289211},{"time":1788744780,"open":780221.7726289211,"high":781808.1103691531,"low":779755.3193693828,"close":780641.3856038199},{"time":1788744840,"open":780641.3856038199,"high":781603.0984400577,"low":779832.9652446649,"close":780514.5576935946},{"time":1788744900,"open":780733.2592954295,"high":781822.105052994,"low":779985.4981550818,"close":780723.5774898382},{"time":1788744960,"open":780723.5774898382,"high":781636.5660957358,"low":779813.482212536,"close":780510.820493978},{"time":1788745020,"open":780510.820493978,"high":781656.0965122893,"low":779903.1172706472,"close":780517.9928486883},{"time":1788745080,"open":780517.9928486883,"high":781617.0356791823,"low":779788.6709388635,"close":780442.6978141259},{"time":1788745140,"open":780442.6978141259,"high":781226.4273481123,"low":779437.6974712486,"close":780195.5872084957},{"time":1788745200,"open":780336.8357555296,"high":781299.4936876454,"low":779556.1555018129,"close":780253.2416667189},{"time":1788745260,"open":780253.2416667189,"high":781221.3578780909,"low":779175.6631059406,"close":779949.3263019612},{"time":1788745320,"open":779949.3263019612,"high":781016.2513780104,"low":779232.6327247933,"close":779907.9691753126},{"time":1788745380,"open":779907.9691753126,"high":781045.5523065934,"low":779095.1482717189,"close":779830.9012165195},{"time":1788745440,"open":779830.9012165195,"high":780840.4458065128,"low":779155.4252400289,"close":779807.0169059981},{"time":1788745500,"open":780633.6996129558,"high":782186.4225687089,"low":780129.3492207621,"close":780855.1315175971},{"time":1788745560,"open":780855.1315175971,"high":781932.2119813741,"low":780190.9437334944,"close":780879.294216014},{"time":1788745620,"open":780879.294216014,"high":782049.5399447595,"low":780341.6336894034,"close":781000.0948865141},{"time":1788745680,"open":781000.0948865141,"high":782029.9852841952,"low":779899.5529785702,"close":780721.9285044932},{"time":1788745740,"open":780721.9285044932,"high":781981.0986327847,"low":780081.1775752972,"close":780753.7766315707},{"time":1788745800,"open":780753.5888197414,"high":781863.5825905588,"low":780167.2472013739,"close":780804.2171713863},{"time":1788745860,"open":780804.2171713863,"high":782098.2384608826,"low":780319.6611423818,"close":780984.5416568093},{"time":1788745920,"open":780984.5416568093,"high":782205.7890681142,"low":780508.9651400942,"close":781019.6279050378},{"time":1788745980,"open":781019.6279050378,"high":782381.780970857,"low":780522.8740211756,"close":781108.8305894145},{"time":1788746040,"open":781108.8305894145,"high":782469.7769222283,"low":780797.875380871,"close":781415.6509200245},{"time":1788746100,"open":781593.7088314753,"high":782990.3594876683,"low":781061.6373970609,"close":781873.6414128384},{"time":1788746160,"open":781873.6414128384,"high":783009.9185993661,"low":781168.678487668,"close":781671.5396401006},{"time":1788746220,"open":781671.5396401006,"high":782716.5319238986,"low":781197.343626149,"close":781718.2346336559},{"time":1788746280,"open":781718.2346336559,"high":782687.1932563519,"low":781086.5620687562,"close":781684.1885665943},{"time":1788746340,"open":781684.1885665943,"high":782540.4999186181,"low":781068.2214331323,"close":781598.8200190811},{"time":1788746400,"open":781598.65555758,"high":782608.7921355097,"low":780967.8077000518,"close":781527.8290990342},{"time":1788746460,"open":781527.8290990342,"high":782667.4694582565,"low":780993.229140761,"close":781594.0586491546},{"time":1788746520,"open":781594.0586491546,"high":782569.6739203451,"low":780878.4072997011,"close":781503.4505351128},{"time":1788746580,"open":781503.4505351128,"high":782471.8783824338,"low":780757.6607506128,"close":781417.927909897},{"time":1788746640,"open":781417.927909897,"high":782295.8464141934,"low":780697.214285691,"close":781294.1625141738},{"time":1788746700,"open":781681.5718828369,"high":782615.2616525021,"low":780737.7498122228,"close":781497.707599889},{"time":1788746760,"open":781497.707599889,"high":782390.2203825548,"low":780714.5334936335,"close":781402.2616366927},{"time":1788746820,"open":781402.2616366927,"high":782223.8855308546,"low":780251.8061474278,"close":780935.4187025747},{"time":1788746880,"open":780935.4187025747,"high":782126.0415004428,"low":780411.9340490935,"close":781012.6937775905},{"time":1788746940,"open":781012.6937775905,"high":782086.903888278,"low":780255.0263222912,"close":780957.1831981946},{"time":1788747000,"open":780880.3782913922,"high":781824.1025019856,"low":780184.6050070723,"close":780767.3685962175},{"time":1788747060,"open":780767.3685962175,"high":782019.7713174479,"low":780324.7445803619,"close":780924.619900114},{"time":1788747120,"open":780924.619900114,"high":782019.7713174479,"low":780302.8203894128,"close":780922.7482197543},{"time":1788747180,"open":780922.7482197543,"high":782068.6885213135,"low":780171.4767099932,"close":780878.6358192776},{"time":1788747240,"open":780878.6358192776,"high":782000.2044359016,"low":780052.0117277148,"close":780799.4374338132},{"time":1788747300,"open":780572.7746499208,"high":782115.5140982654,"low":780262.5670463438,"close":780837.8522082446},{"time":1788747360,"open":780837.8522082446,"high":782037.2692928134,"low":780256.9821055913,"close":780887.4937828716},{"time":1788747420,"open":780887.4937828716,"high":782360.0291153034,"low":780543.5221343334,"close":781198.7615428324},{"time":1788747480,"open":781198.7615428324,"high":782751.2531425641,"low":780615.4558955289,"close":781424.8232004449},{"time":1788747540,"open":781424.8232004449,"high":782858.8397500608,"low":781009.4831990125,"close":781756.3598821294},{"time":1788747600,"open":781755.9685756977,"high":783132.3045737894,"low":781361.441231237,"close":782035.6435335587},{"time":1788747660,"open":782035.6435335587,"high":783044.2792117166,"low":781386.1932720251,"close":782029.1416498338},{"time":1788747720,"open":782029.1416498338,"high":782789.9837212843,"low":781225.773476849,"close":781844.517856919},{"time":1788747780,"open":781844.517856919,"high":782731.3001465691,"low":781112.3953409028,"close":781706.8660084201},{"time":1788747840,"open":781706.8660084201,"high":783005.1568285732,"low":781118.7590054872,"close":781841.0992936866},{"time":1788747900,"open":781892.1766726549,"high":783114.997663464,"low":781477.5592035444,"close":782103.7109298133},{"time":1788747960,"open":782103.7109298133,"high":783359.5285321748,"low":781701.2347398507,"close":782227.9043847313},{"time":1788748020,"open":782227.9043847313,"high":783330.1848279295,"low":781648.2913992455,"close":782276.9380160795},{"time":1788748080,"open":782276.9380160795,"high":783643.1843398792,"low":781925.8254579292,"close":782457.1514139938},{"time":1788748140,"open":782457.1514139938,"high":783907.2776780868,"low":782046.4238102341,"close":782690.2236928447}]},"pricing":{"MAD":"derived"},"outliers_excluded":12,"wicks_clipped":0}