{"as_of":"2026-10-10T10:16:04.407859+00:00","base":"BTC","window_minutes":1440,"series":{"TJS":[{"time":1791540960,"open":770152.650210112,"high":771115.2261444558,"low":769768.8797948228,"close":770152.650210112},{"time":1791541020,"open":770152.650210112,"high":771096.5830608007,"low":769754.6229510237,"close":770143.9583183216},{"time":1791541080,"open":770143.9583183216,"high":771022.01072618,"low":769650.9702435565,"close":769876.0809892033},{"time":1791541140,"open":769876.0809892033,"high":770807.6152641458,"low":769468.510519757,"close":769811.7829485425},{"time":1791541200,"open":769811.7777483744,"high":770751.6808066631,"low":769408.9761969355,"close":769753.2931436623},{"time":1791541260,"open":769753.2931436623,"high":770770.3238901923,"low":769290.5807341029,"close":769722.3233101186},{"time":1791541320,"open":769722.3233101186,"high":770621.1792219586,"low":769264.7666681204,"close":769646.9329783493},{"time":1791541380,"open":769646.9329783493,"high":772422.1441033151,"low":769263.437842887,"close":769681.1370036681},{"time":1791541440,"open":769681.1370036681,"high":770686.4300143109,"low":769581.011111441,"close":769795.2765440962},{"time":1791541500,"open":769795.2913283949,"high":770695.7663576683,"low":769271.3897939263,"close":769699.5196235775},{"time":1791541560,"open":769699.5196235775,"high":771133.878829019,"low":769260.3714596847,"close":770000.8597910901},{"time":1791541620,"open":770000.8597910901,"high":771105.9142031881,"low":769642.4168272453,"close":770085.7186468781},{"time":1791541680,"open":770085.7186468781,"high":770835.5894868228,"low":769436.7528593685,"close":769794.7351719711},{"time":1791541740,"open":769794.7351719711,"high":770770.3386932174,"low":769435.873054805,"close":769805.1818654625},{"time":1791541800,"open":769805.1656509186,"high":771096.5764194995,"low":769433.9398897738,"close":770027.105578938},{"time":1791541860,"open":770027.105578938,"high":771031.3256272684,"low":769466.4951888548,"close":769969.2575454267},{"time":1791541920,"open":769969.2575454267,"high":770574.5700816511,"low":769288.0316264592,"close":769639.3645573283},{"time":1791541980,"open":769639.3645573283,"high":770453.3900389363,"low":768691.1421527492,"close":769285.7213985147},{"time":1791542040,"open":769285.7213985147,"high":770541.8483815421,"low":768229.4636959371,"close":768845.5691749742},{"time":1791542100,"open":768924.0208356123,"high":770525.3519834207,"low":768123.66079135,"close":768544.0017461854},{"time":1791542160,"open":768544.0017461854,"high":770473.983838342,"low":768098.7238483038,"close":768501.154833076},{"time":1791542220,"open":768501.154833076,"high":769637.0464403001,"low":768339.166846954,"close":768661.4134149991},{"time":1791542280,"open":768661.4134149991,"high":770496.919392008,"low":767921.1501902238,"close":768435.9543907923},{"time":1791542340,"open":768435.9543907923,"high":769152.2768094402,"low":767783.2190144376,"close":768181.0806136059},{"time":1791542400,"open":768181.074622009,"high":769338.720666837,"low":767790.8447302458,"close":768247.696860617},{"time":1791542460,"open":768247.696860617,"high":769929.3350047574,"low":767237.6172331636,"close":767877.9791116733},{"time":1791542520,"open":767877.9791116733,"high":769934.1840083025,"low":767407.7131395978,"close":767808.4734086813},{"time":1791542580,"open":767808.4734086813,"high":769939.6607418366,"low":767192.2916362241,"close":767756.058541978},{"time":1791542640,"open":767756.058541978,"high":768919.2084895573,"low":767244.7307166543,"close":767721.0027565185},{"time":1791542700,"open":767942.5434207495,"high":769532.7526056522,"low":767654.1288956348,"close":768325.095624329},{"time":1791542760,"open":768325.095624329,"high":769989.6865732933,"low":768115.42362046,"close":768737.3513997031},{"time":1791542820,"open":768737.3513997031,"high":771139.5547476592,"low":768594.5704128416,"close":769118.3802399484},{"time":1791542880,"open":769118.3802399484,"high":770297.417612725,"low":768548.6519913662,"close":769144.4751069903},{"time":1791542940,"open":769144.4751069903,"high":769840.483645084,"low":767903.5428944434,"close":768502.7994198636},{"time":1791543000,"open":768502.8014420324,"high":769159.7473090263,"low":767555.3245255968,"close":767971.940746208},{"time":1791543060,"open":767971.940746208,"high":769626.0064609074,"low":767621.7901106612,"close":768274.4030499622},{"time":1791543120,"open":768274.4030499622,"high":769607.3560948322,"low":767875.0849386633,"close":768380.0668848018},{"time":1791543180,"open":768380.0668848018,"high":769542.0798135689,"low":767939.7081049394,"close":768464.1345764004},{"time":1791543240,"open":768464.1345764004,"high":769514.104264456,"low":768167.022630347,"close":768348.0364261982},{"time":1791543300,"open":768348.0464541515,"high":769737.9187034519,"low":768173.1262059625,"close":768546.9100697661},{"time":1791543360,"open":768546.9100697661,"high":770129.5763961435,"low":768354.9302098434,"close":768957.4589263838},{"time":1791543420,"open":768957.4589263838,"high":770390.6815246047,"low":768793.9599079359,"close":769348.8065326633},{"time":1791543480,"open":769348.8065326633,"high":770455.95780672,"low":768932.1555326687,"close":769313.8649094761},{"time":1791543540,"open":769313.8649094761,"high":770344.0556088081,"low":768901.3687487702,"close":769272.9048839189},{"time":1791543600,"open":769349.2221929336,"high":770485.7619415288,"low":768604.1996234114,"close":769160.111590956},{"time":1791543660,"open":769160.111590956,"high":770551.0446995127,"low":768471.1487040968,"close":769246.2508257063},{"time":1791543720,"open":769246.2508257063,"high":770224.6309095935,"low":768661.3992087402,"close":769135.3118785016},{"time":1791543780,"open":769135.3118785016,"high":770010.1304190753,"low":768418.3961114169,"close":768834.3690691303},{"time":1791543840,"open":768834.3690691303,"high":769944.8476610915,"low":768399.7060564648,"close":768820.2382495179},{"time":1791543900,"open":768655.6139587408,"high":769882.5477869103,"low":768151.7273568995,"close":768677.1883859403},{"time":1791543960,"open":768677.1883859403,"high":769994.4371227801,"low":768504.609269723,"close":768812.5970868237},{"time":1791544020,"open":768812.5970868237,"high":770134.2987926175,"low":768605.5405711828,"close":768982.5452149924},{"time":1791544080,"open":768982.5452149924,"high":770143.62290394,"low":768673.0527123953,"close":769032.079528729},{"time":1791544140,"open":769032.079528729,"high":770059.7059020377,"low":768373.5880968875,"close":768836.1732465759},{"time":1791544200,"open":768836.163651422,"high":769518.8978416586,"low":767841.2730823397,"close":768404.6394760442},{"time":1791544260,"open":768404.6394760442,"high":769472.2772856279,"low":767878.8576480636,"close":768301.8467240245},{"time":1791544320,"open":768301.8467240245,"high":772246.5129542879,"low":768108.3818727329,"close":768450.7918013681},{"time":1791544380,"open":768450.7918013681,"high":769528.2219528647,"low":768132.9320156262,"close":768520.527625136},{"time":1791544440,"open":768520.527625136,"high":769686.7318433688,"low":768151.4453897537,"close":768536.7997521899},{"time":1791544500,"open":768701.4076116679,"high":769804.9554578818,"low":768261.587409842,"close":768708.1851006936},{"time":1791544560,"open":768708.1851006936,"high":770261.9347634248,"low":768240.0484590848,"close":768586.7905620574},{"time":1791544620,"open":768586.7905620574,"high":770345.8697379123,"low":768586.7905620574,"close":769328.3181388418},{"time":1791544680,"open":769328.3181388418,"high":770308.5653048067,"low":768720.3374757034,"close":769110.6974247664},{"time":1791544740,"open":769110.6974247664,"high":770439.1308206762,"low":768754.3025323586,"close":769312.5393545349},{"time":1791544800,"open":769312.4834405343,"high":770411.0965019987,"low":768847.5819665425,"close":769259.2925076999},{"time":1791544860,"open":769259.2925076999,"high":770075.3566284504,"low":768469.8399255666,"close":768695.5515107729},{"time":1791544920,"open":768695.5515107729,"high":769982.0955524648,"low":768307.9449315183,"close":768730.4525383721},{"time":1791544980,"open":768730.4525383721,"high":770047.3783056549,"low":768674.927245671,"close":768992.600243888},{"time":1791545040,"open":768992.600243888,"high":770233.9004576261,"low":768635.9385814946,"close":769010.9738889482},{"time":1791545100,"open":769057.5248644197,"high":770187.258739791,"low":768695.0017973388,"close":769112.2417926505},{"time":1791545160,"open":769112.2417926505,"high":769982.0719526868,"low":768578.9123033326,"close":768869.7865065277},{"time":1791545220,"open":768869.7865065277,"high":770084.6653462389,"low":768574.4741376672,"close":768921.8474448777},{"time":1791545280,"open":768921.8474448777,"high":770317.8321497664,"low":768687.1981767062,"close":769220.6940897641},{"time":1791545340,"open":769220.6940897641,"high":770616.2856582815,"low":768896.8890827378,"close":769510.8521965804},{"time":1791545400,"open":769510.836619213,"high":770653.5767463458,"low":769306.107285564,"close":769680.053705325},{"time":1791545460,"open":769680.053705325,"high":772213.0901980794,"low":769292.0241649309,"close":769993.2962276697},{"time":1791545520,"open":769993.2962276697,"high":773274.3715649412,"low":769993.2962276697,"close":771433.1151402955},{"time":1791545580,"open":771433.1151402955,"high":773376.1047615674,"low":770308.1601963683,"close":771353.7633698289},{"time":1791545640,"open":771353.7633698289,"high":773274.3715649412,"low":771213.2448963241,"close":772070.17153193},{"time":1791545700,"open":772070.1500480399,"high":772919.9365232174,"low":771254.6175872416,"close":771834.326423837},{"time":1791545760,"open":771834.326423837,"high":773031.8565835307,"low":771197.5592185673,"close":771696.2900642996},{"time":1791545820,"open":771696.2900642996,"high":774697.7423137662,"low":771546.4652462362,"close":772538.8413658872},{"time":1791545880,"open":772538.8413658872,"high":774253.6505752834,"low":772462.4187215026,"close":773190.2319855362},{"time":1791545940,"open":773190.2319855362,"high":774915.8442654702,"low":772770.6117419087,"close":773488.7227983003},{"time":1791546000,"open":773488.7319153806,"high":775730.578979608,"low":773103.1886660035,"close":773653.876474868},{"time":1791546060,"open":773653.876474868,"high":774458.8464810393,"low":772145.6251281358,"close":772913.3985487911},{"time":1791546120,"open":772913.3985487911,"high":774356.2530912096,"low":772094.4166361126,"close":773000.3024786053},{"time":1791546180,"open":773000.3024786053,"high":774477.4998246446,"low":772856.134866451,"close":773288.832554513},{"time":1791546240,"open":773288.832554513,"high":774421.5397938285,"low":772916.358501082,"close":773332.3606130735},{"time":1791546300,"open":773332.3929888179,"high":775335.6416744685,"low":773010.4972478158,"close":773726.4247018434},{"time":1791546360,"open":773726.4247018434,"high":779094.2349839481,"low":773726.4247018434,"close":776576.8322654169},{"time":1791546420,"open":776576.8322654169,"high":779857.7605368743,"low":776576.8322654169,"close":777758.9619478489},{"time":1791546480,"open":777758.9619478489,"high":779000.9682620163,"low":776604.6914356096,"close":777399.2499183329},{"time":1791546540,"open":777399.2499183329,"high":778068.3010426997,"low":775852.7297700878,"close":776548.9245770653},{"time":1791546600,"open":776548.901476023,"high":777284.8374555387,"low":775269.3705892515,"close":775849.5137478777},{"time":1791546660,"open":775849.5137478777,"high":777891.0711300601,"low":775288.1802311614,"close":776465.168629763},{"time":1791546720,"open":776465.168629763,"high":777816.4577547343,"low":775538.8936558454,"close":776301.3364008146},{"time":1791546780,"open":776301.3364008146,"high":776790.5238440059,"low":775159.1591283722,"close":775598.6157968702},{"time":1791546840,"open":775598.6157968702,"high":776743.8904844273,"low":775034.9841780647,"close":775470.8573438947},{"time":1791546900,"open":775144.5076358423,"high":776510.2325009259,"low":774832.4984325136,"close":775359.8448547482},{"time":1791546960,"open":775359.8448547482,"high":776519.5552477983,"low":774911.1330023423,"close":775367.3866938107},{"time":1791547020,"open":775367.3866938107,"high":776491.5870071809,"low":774863.5718036348,"close":775264.8211862392},{"time":1791547080,"open":775264.8211862392,"high":776053.4179041754,"low":774613.7758400743,"close":774870.5955828682},{"time":1791547140,"open":774870.5955828682,"high":776370.391297839,"low":774731.1888858147,"close":775082.2048099866},{"time":1791547200,"open":775082.195954267,"high":776342.4141871034,"low":774376.79514285,"close":774982.3062746822},{"time":1791547260,"open":774982.3062746822,"high":776771.2605383367,"low":774845.5306259837,"close":775513.0283673464},{"time":1791547320,"open":775513.0283673464,"high":777538.1091711144,"low":775053.6612184218,"close":775515.7144024945},{"time":1791547380,"open":775515.7144024945,"high":776603.4510965497,"low":774998.1117452424,"close":775346.7740664517},{"time":1791547440,"open":775346.7740664517,"high":777144.1704089744,"low":775219.7254888833,"close":776003.798393507},{"time":1791547500,"open":776003.8131949204,"high":777200.1217138016,"low":775212.310511347,"close":775871.7536886873},{"time":1791547560,"open":775871.7536886873,"high":777097.5714974203,"low":775303.1143283398,"close":775852.0071417498},{"time":1791547620,"open":775852.0071417498,"high":777190.798966858,"low":775634.6539160595,"close":776038.5994905452},{"time":1791547680,"open":776038.5994905452,"high":778720.8307293743,"low":775788.4626986105,"close":776598.2536580269},{"time":1791547740,"open":776598.2536580269,"high":777684.9045548774,"low":775730.9274121221,"close":776478.6610923639},{"time":1791547800,"open":776478.6699068134,"high":777740.8498653176,"low":775698.0239376158,"close":776412.5374434944},{"time":1791547860,"open":776412.5374434944,"high":777395.9082244826,"low":775589.0043552362,"close":776037.3835864379},{"time":1791547920,"open":776037.3835864379,"high":777022.9983424988,"low":775504.7046995382,"close":775931.0203900447},{"time":1791547980,"open":775931.0203900447,"high":777078.9348247964,"low":775557.5907675711,"close":775933.8382013901},{"time":1791548040,"open":775933.8382013901,"high":776948.416366102,"low":775466.8988857559,"close":775851.0335120587},{"time":1791548100,"open":775973.12408298,"high":777378.3786905358,"low":775572.7954573464,"close":776130.089627998},{"time":1791548160,"open":776130.089627998,"high":777191.894408357,"low":775164.0999308447,"close":775608.6447191795},{"time":1791548220,"open":775608.6447191795,"high":776735.0079170188,"low":775131.7339400986,"close":775567.2205697591},{"time":1791548280,"open":775567.2205697591,"high":776707.0352746921,"low":775102.24059225,"close":775435.5541794681},{"time":1791548340,"open":775435.5541794681,"high":776809.6016298904,"low":774960.2574752549,"close":775464.9343640428},{"time":1791548400,"open":775464.9122795966,"high":776455.2593811003,"low":774320.9899193958,"close":775067.5302325969},{"time":1791548460,"open":775067.5302325969,"high":775830.5370535929,"low":774253.2202728991,"close":774691.5828682681},{"time":1791548520,"open":774691.5828682681,"high":775867.8339089664,"low":774102.8107657379,"close":774571.3075719891},{"time":1791548580,"open":774571.3075719891,"high":775867.8339089664,"low":773984.8248511619,"close":774549.2908353793},{"time":1791548640,"open":774549.2908353793,"high":775793.2401982192,"low":774282.5461589904,"close":774706.804727959},{"time":1791548700,"open":774706.8305777808,"high":775578.8091587386,"low":773712.2764879108,"close":774299.804171797},{"time":1791548760,"open":774299.804171797,"high":775233.8132350213,"low":773706.5672239522,"close":774065.0586942781},{"time":1791548820,"open":774065.0586942781,"high":775373.6764473391,"low":773768.3791405545,"close":774214.378845692},{"time":1791548880,"open":774214.378845692,"high":775299.082734103,"low":773672.5335043558,"close":774108.7483585874},{"time":1791548940,"open":774108.7483585874,"high":775215.1648067123,"low":773684.3673653236,"close":774195.553681127},{"time":1791549000,"open":774245.437812569,"high":775488.9101939818,"low":773761.9972490091,"close":774226.9733895833},{"time":1791549060,"open":774226.9733895833,"high":775181.191300754,"low":773587.143032378,"close":773954.7559687261},{"time":1791549120,"open":773954.7559687261,"high":775358.3627847336,"low":773652.8866960646,"close":774274.569164557},{"time":1791549180,"open":774274.569164557,"high":775964.4757562431,"low":773961.5379219363,"close":774677.4004556882},{"time":1791549240,"open":774677.4004556882,"high":775992.4502010819,"low":774384.7707123508,"close":774849.0096336154},{"time":1791549300,"open":774970.8982329546,"high":775629.5520172807,"low":774103.898868855,"close":774446.4161409086},{"time":1791549360,"open":774446.4161409086,"high":775750.7936806554,"low":774300.5597339012,"close":774708.405424084},{"time":1791549420,"open":774708.405424084,"high":776067.8872617894,"low":774342.0188557074,"close":774853.4202223851},{"time":1791549480,"open":774853.4202223851,"high":776123.8449525777,"low":774547.5090628292,"close":775015.2833127631},{"time":1791549540,"open":775015.2833127631,"high":776105.1923889817,"low":774480.5720244276,"close":774897.7611150206},{"time":1791549600,"open":774897.762617041,"high":775741.4689025132,"low":774025.0713802349,"close":774416.6699734578},{"time":1791549660,"open":774416.6699734578,"high":775592.248393455,"low":774089.1230803282,"close":774571.1495026026},{"time":1791549720,"open":774571.1495026026,"high":775657.532366168,"low":774190.6266134012,"close":774621.1467342825},{"time":1791549780,"open":774621.1467342825,"high":775303.1336571549,"low":773439.5826106948,"close":774102.5119357638},{"time":1791549840,"open":774102.5119357638,"high":774827.4932845319,"low":773339.6267281532,"close":773763.5219453133},{"time":1791549900,"open":773885.2444295393,"high":775275.8543578975,"low":773566.1966394188,"close":774124.135622129},{"time":1791549960,"open":774124.135622129,"high":775788.8805503981,"low":773900.250679164,"close":774578.1852929245},{"time":1791550020,"open":774578.1852929245,"high":775695.6030608526,"low":774142.2681040841,"close":774537.2365626424},{"time":1791550080,"open":774537.2365626424,"high":775602.3255713071,"low":773429.6775617872,"close":774075.3632141418},{"time":1791550140,"open":774075.3632141418,"high":775546.3590775797,"low":773575.1205913933,"close":774445.2722438981},{"time":1791550200,"open":774445.2966943808,"high":775602.3500583197,"low":773641.7643450202,"close":774335.0517184894},{"time":1791550260,"open":774335.0517184894,"high":774809.4913721506,"low":773188.0996221962,"close":773667.6256491304},{"time":1791550320,"open":773667.6256491304,"high":774856.1301183959,"low":773006.4585097191,"close":773611.2421868667},{"time":1791550380,"open":773611.2421868667,"high":774697.5583811621,"low":772935.8664025556,"close":773387.8605255623},{"time":1791550440,"open":773387.8605255623,"high":774212.5154202116,"low":772738.3835636909,"close":773102.0577591544},{"time":1791550500,"open":773102.0261470416,"high":774072.5675296776,"low":772473.8183624642,"close":772971.2638180812},{"time":1791550560,"open":772971.2638180812,"high":774212.4837626922,"low":772606.4644395637,"close":773115.2985459095},{"time":1791550620,"open":773115.2985459095,"high":774389.7109911772,"low":772897.4545884259,"close":773323.7577537285},{"time":1791550680,"open":773323.7577537285,"high":774510.9717264565,"low":773033.8773212639,"close":773480.2709684147},{"time":1791550740,"open":773480.2709684147,"high":774790.8041924856,"low":773199.0382645709,"close":773642.4953201405},{"time":1791550800,"open":773642.5321709113,"high":775425.1280511658,"low":773351.8286921754,"close":774176.0101900281},{"time":1791550860,"open":774176.0101900281,"high":775313.1950594225,"low":773643.6748407455,"close":774122.6368250302},{"time":1791550920,"open":774122.6368250302,"high":775266.5563128629,"low":773734.4537660877,"close":774234.634609108},{"time":1791550980,"open":774234.634609108,"high":775154.6233211196,"low":773772.9560902859,"close":774160.5052782735},{"time":1791551040,"open":774160.5052782735,"high":775042.6903293763,"low":773643.4011748839,"close":774030.8984642848},{"time":1791551100,"open":773786.4170210572,"high":775058.9837934499,"low":773265.6901615033,"close":773849.8754680575},{"time":1791551160,"open":773849.8754680575,"high":775357.377492545,"low":773737.6826337503,"close":774256.9276987428},{"time":1791551220,"open":774256.9276987428,"high":775814.2928442846,"low":774117.2071551385,"close":774682.1645196956},{"time":1791551280,"open":774682.1645196956,"high":775637.1215854468,"low":774182.8948738463,"close":774611.706951576},{"time":1791551340,"open":774611.706951576,"high":775637.1215854468,"low":773994.8805404295,"close":774427.1773577551},{"time":1791551400,"open":774427.1754928285,"high":775152.2299577445,"low":773692.4658260207,"close":774137.2899812955},{"time":1791551460,"open":774137.2899812955,"high":774779.2378347737,"low":773337.7702925486,"close":773739.9271997693},{"time":1791551520,"open":773739.9271997693,"high":774760.5882286252,"low":773357.0338049644,"close":773736.779333553},{"time":1791551580,"open":773736.779333553,"high":774788.562637848,"low":773337.2270069736,"close":773707.1274465478},{"time":1791551640,"open":773707.1274465478,"high":774797.8874409223,"low":773329.1218220954,"close":773707.8435067103},{"time":1791551700,"open":773707.8521389521,"high":774704.6480535427,"low":773258.2076503519,"close":773579.4461974526},{"time":1791551760,"open":773579.4461974526,"high":774611.4000217597,"low":773328.7683267402,"close":773666.5339738317},{"time":1791551820,"open":773666.5339738317,"high":774658.0240376511,"low":773267.5240790352,"close":773632.640950323},{"time":1791551880,"open":773632.640950323,"high":775282.7858505975,"low":773367.8009262043,"close":774059.079345455},{"time":1791551940,"open":774059.079345455,"high":775366.7090792023,"low":773708.0381073104,"close":773991.9105941113},{"time":1791552000,"open":773991.5904339642,"high":775310.4395544459,"low":773834.9289796315,"close":774243.2851759022},{"time":1791552060,"open":774243.2851759022,"high":775217.1915612348,"low":773821.4102083886,"close":774161.567035333},{"time":1791552120,"open":774161.567035333,"high":775049.3451734546,"low":773709.9225497929,"close":773887.0991271837},{"time":1791552180,"open":773887.0991271837,"high":775142.5931666658,"low":773661.0871394629,"close":774031.3027061353},{"time":1791552240,"open":774031.3027061353,"high":774872.1739863533,"low":773249.0493631543,"close":773657.5660960454},{"time":1791552300,"open":773658.9645281652,"high":774687.0782904241,"low":773255.3045796538,"close":773473.1585417895},{"time":1791552360,"open":773473.1585417895,"high":774416.6586213129,"low":772679.3733099399,"close":773271.3786579146},{"time":1791552420,"open":773271.3786579146,"high":774248.8119301404,"low":772703.6758926408,"close":773154.5224576131},{"time":1791552480,"open":773154.5224576131,"high":773969.0674448529,"low":772335.2108767885,"close":772841.8694369565},{"time":1791552540,"open":772841.8694369565,"high":773941.0929963242,"low":772541.1987100239,"close":772931.6623449834},{"time":1791552600,"open":772931.6641021802,"high":774286.1129551213,"low":772608.6831224316,"close":773080.9182664092},{"time":1791552660,"open":773080.9182664092,"high":774743.0289487963,"low":772986.4156867965,"close":773504.5516231498},{"time":1791552720,"open":773504.5516231498,"high":774155.565528357,"low":771396.5753631848,"close":772327.6870378787},{"time":1791552780,"open":772327.6870378787,"high":773101.8612980454,"low":771051.9928343307,"close":771620.8288791539},{"time":1791552840,"open":771620.8288791539,"high":772533.047510001,"low":770514.5876694648,"close":771175.8141643751},{"time":1791552900,"open":771175.7929025154,"high":771805.6905673738,"low":769257.1828934482,"close":770195.9884829756},{"time":1791552960,"open":770195.9884829756,"high":771908.2635427177,"low":768986.950929028,"close":770316.339711459},{"time":1791553020,"open":770316.339711459,"high":771255.5264268927,"low":768609.945364872,"close":769488.90685092},{"time":1791553080,"open":769488.90685092,"high":771059.7052921451,"low":768917.8003114181,"close":769750.9462304822},{"time":1791553140,"open":769750.9462304822,"high":771619.1942485666,"low":769535.3875357972,"close":770151.6579016265},{"time":1791553200,"open":770151.642728441,"high":771768.3760985746,"low":768743.5723508468,"close":769980.3438362182},{"time":1791553260,"open":769980.3438362182,"high":770649.3982077774,"low":768580.9246217798,"close":769413.1932258396},{"time":1791553320,"open":769413.1932258396,"high":770602.7741289942,"low":768561.0355104014,"close":769392.4734113602},{"time":1791553380,"open":769392.4734113602,"high":770080.5844466222,"low":768314.5008832422,"close":768792.9912129093},{"time":1791553440,"open":768792.9912129093,"high":770425.602629618,"low":768733.2716122976,"close":769236.8774468763},{"time":1791553500,"open":769236.7918980297,"high":770332.2688013741,"low":768423.0728726555,"close":769036.8705073271},{"time":1791553560,"open":769036.8705073271,"high":770425.5169485703,"low":768611.861025476,"close":769117.2377852007},{"time":1791553620,"open":769117.2377852007,"high":770658.6373165604,"low":768802.3869824336,"close":769440.4018576465},{"time":1791553680,"open":769440.4018576465,"high":770481.4658368878,"low":768802.4969538281,"close":769410.2330372728},{"time":1791553740,"open":769410.2330372728,"high":771106.2284231015,"low":769155.2755410642,"close":769955.8220246292},{"time":1791553800,"open":769955.8178604116,"high":771730.9868354966,"low":769740.4770473752,"close":770427.5123055815},{"time":1791553860,"open":770427.5123055815,"high":771814.9101675191,"low":769981.3928704276,"close":770666.958055119},{"time":1791553920,"open":770666.958055119,"high":772038.7057195794,"low":770254.4819571932,"close":770760.1836486252},{"time":1791553980,"open":770760.1836486252,"high":771730.9868354966,"low":770217.2323845067,"close":770731.5971252499},{"time":1791554040,"open":770731.5971252499,"high":771675.0379474815,"low":769845.9437393998,"close":770383.5133636289},{"time":1791554100,"open":770383.5474186105,"high":771339.3787166257,"low":769849.623500623,"close":770294.7440077642},{"time":1791554160,"open":770294.7440077642,"high":771413.9772372767,"low":770059.4545985556,"close":770412.5041787608},{"time":1791554220,"open":770412.5041787608,"high":771507.2253880905,"low":769871.4630593681,"close":770374.3925401901},{"time":1791554280,"open":770374.3925401901,"high":771507.2253880905,"low":769733.0149360657,"close":770291.8261717453},{"time":1791554340,"open":770291.8261717453,"high":770854.4883323939,"low":769507.7719707338,"close":769827.5744393078},{"time":1791554400,"open":770069.7706586646,"high":771190.28511786,"low":768847.7213244939,"close":769762.9440788212},{"time":1791554460,"open":769762.9440788212,"high":770434.7374674306,"low":768598.2786572236,"close":769223.3317108492},{"time":1791554520,"open":769223.3317108492,"high":770742.5531768649,"low":768298.9635491781,"close":769071.9197282696},{"time":1791554580,"open":769071.9197282696,"high":771264.9071080259,"low":769071.9197282696,"close":769921.3642612554},{"time":1791554640,"open":769921.3642612554,"high":771628.6893100844,"low":769921.3642612554,"close":770512.5051204558},{"time":1791554700,"open":770512.5163966352,"high":771983.1550610741,"low":770380.4148200552,"close":770947.7970327898},{"time":1791554760,"open":770947.7970327898,"high":772468.1980042506,"low":770573.7252023723,"close":771198.3646866437},{"time":1791554820,"open":771198.3646866437,"high":773186.4346701081,"low":771198.3646866437,"close":772075.8418867106},{"time":1791554880,"open":772075.8418867106,"high":772981.2241941489,"low":771273.2985778388,"close":771903.3270493774},{"time":1791554940,"open":771903.3270493774,"high":772981.2241941489,"low":771547.7645705218,"close":771983.3577346976},{"time":1791555000,"open":771983.348808206,"high":773167.7702321066,"low":771423.0514842522,"close":772044.2602370654},{"time":1791555060,"open":772044.2602370654,"high":773074.4927441127,"low":770529.508631667,"close":771337.3163431435},{"time":1791555120,"open":771337.3163431435,"high":772878.6100193256,"low":771105.6168765851,"close":771778.2388868794},{"time":1791555180,"open":771778.2388868794,"high":773343.8476916052,"low":771414.1440504022,"close":771919.3799374289},{"time":1791555240,"open":771919.3799374289,"high":774117.558532376,"low":771405.7360232922,"close":772174.705793338},{"time":1791555300,"open":772174.6925760164,"high":774770.3628094668,"low":771991.9609488266,"close":772701.1487966208},{"time":1791555360,"open":772701.1487966208,"high":774501.6250532666,"low":772701.1487966208,"close":773393.4467175447},{"time":1791555420,"open":773393.4467175447,"high":775546.4383196743,"low":772901.8990345747,"close":773729.2804734239},{"time":1791555480,"open":773729.2804734239,"high":774716.1632719802,"low":773043.9401704742,"close":773692.4174832209},{"time":1791555540,"open":773692.4174832209,"high":775023.978977091,"low":773545.0061517737,"close":774093.3472753881},{"time":1791555600,"open":773971.7076926015,"high":775349.8547355236,"low":773770.8266934543,"close":774201.4569038018},{"time":1791555660,"open":774201.4569038018,"high":776439.3386683067,"low":773747.517037567,"close":774743.2787969236},{"time":1791555720,"open":774743.2787969236,"high":776301.1355907852,"low":774306.3946858112,"close":774833.7953050286},{"time":1791555780,"open":774833.7953050286,"high":776469.0086828901,"low":774320.1064165866,"close":775334.0292371735},{"time":1791555840,"open":775334.0292371735,"high":775937.410557891,"low":774611.8647409535,"close":775062.2410546349},{"time":1791555900,"open":775062.2341282893,"high":775657.6151393831,"low":774240.9889982425,"close":774645.8998151633},{"time":1791555960,"open":774645.8998151633,"high":775881.4459268561,"low":774175.3245377785,"close":774772.1333536081},{"time":1791556020,"open":774772.1333536081,"high":775564.3523112694,"low":774082.5545360479,"close":774502.8007740916},{"time":1791556080,"open":774502.8007740916,"high":786147.5382571353,"low":762799.972261824,"close":774868.8341303826},{"time":1791556140,"open":774868.8341303826,"high":775797.5093815539,"low":774340.8442014237,"close":774828.1318702275},{"time":1791556200,"open":774827.9532174665,"high":777236.8684628116,"low":774544.2496031175,"close":775293.7250934988},{"time":1791556260,"open":775293.7250934988,"high":776907.1579039425,"low":774703.1489433715,"close":775340.79970808},{"time":1791556320,"open":775340.79970808,"high":776440.8438708922,"low":774877.0899261392,"close":775358.1086279842},{"time":1791556380,"open":775358.1086279842,"high":776254.318257672,"low":774858.53929869,"close":775301.61669822},{"time":1791556440,"open":775301.61669822,"high":777168.2937624508,"low":775088.7568089556,"close":775931.7409605801},{"time":1791556500,"open":776053.8859503774,"high":777477.1883824653,"low":775317.7455893257,"close":775938.2179928608},{"time":1791556560,"open":775938.2179928608,"high":776535.0857559026,"low":774628.9073929545,"close":775375.9741379743},{"time":1791556620,"open":775375.9741379743,"high":776068.6983170101,"low":774423.0665821391,"close":774966.3793267495},{"time":1791556680,"open":774966.3793267495,"high":775620.9663756734,"low":773948.2327514009,"close":774535.3036545592},{"time":1791556740,"open":774535.3036545592,"high":775163.9066855588,"low":773617.3659381914,"close":774077.0688612218},{"time":1791556800,"open":774077.0932309813,"high":775173.2588386061,"low":773654.8458372708,"close":774092.4399313978},{"time":1791556860,"open":774092.4399313978,"high":775378.4693181792,"low":773264.7415514856,"close":774147.7475165725},{"time":1791556920,"open":774147.7475165725,"high":774156.5341898117,"low":772629.0286117491,"close":773147.0044246361},{"time":1791556980,"open":773147.0044246361,"high":774175.1896879546,"low":772649.476664561,"close":773065.1319572511},{"time":1791557040,"open":773065.1319572511,"high":774940.0651118184,"low":772911.2197498805,"close":773789.213580289},{"time":1791557100,"open":773874.0029299279,"high":775416.7889575016,"low":773585.1352560379,"close":774221.8871235945},{"time":1791557160,"open":774221.8871235945,"high":775248.8710763255,"low":773471.3644706042,"close":774030.3779698127},{"time":1791557220,"open":774030.3779698127,"high":774950.3503986793,"low":773164.2247749219,"close":773744.9818118435},{"time":1791557280,"open":773744.9818118435,"high":774390.6241280924,"low":772640.7629387148,"close":773166.4704583748},{"time":1791557340,"open":773166.4704583748,"high":774017.4732810345,"low":772647.2949438716,"close":773029.3847395479},{"time":1791557400,"open":773029.3487837882,"high":775006.2869780253,"low":772794.5797109449,"close":773623.9399579642},{"time":1791557460,"open":773623.9399579642,"high":775090.2459147082,"low":773562.2479505223,"close":773986.1880340197},{"time":1791557520,"open":773986.1880340197,"high":774931.6568120851,"low":773496.4422868406,"close":773900.5359094796},{"time":1791557580,"open":773900.5359094796,"high":774745.0813972342,"low":773400.5681665621,"close":773788.3065672793},{"time":1791557640,"open":773788.3065672793,"high":774791.7252509469,"low":773398.5445023221,"close":773776.6778872596},{"time":1791557700,"open":773776.7155441487,"high":774931.6945251828,"low":773425.0414836163,"close":773685.1458593752},{"time":1791557760,"open":773685.1458593752,"high":775202.2288898823,"low":773675.8537074078,"close":774122.9904723052},{"time":1791557820,"open":774122.9904723052,"high":775855.24287364,"low":774122.9904723052,"close":774682.416108692},{"time":1791557880,"open":774682.416108692,"high":775556.7221953508,"low":774074.8748271568,"close":774480.2692044072},{"time":1791557940,"open":774480.2692044072,"high":775276.8590594546,"low":773829.5853221911,"close":774375.2121032128},{"time":1791558000,"open":774375.1758523897,"high":774838.3705407107,"low":773307.2646645991,"close":773717.2190911896},{"time":1791558060,"open":773717.2190911896,"high":775220.8501418637,"low":773516.3459462861,"close":774064.8083039408},{"time":1791558120,"open":774064.8083039408,"high":775090.247351226,"low":773251.2908045851,"close":773811.4058163735},{"time":1791558180,"open":773811.4058163735,"high":775024.9459559073,"low":772761.3216035117,"close":773711.9167939251},{"time":1791558240,"open":773711.9167939251,"high":774287.9730658807,"low":772763.0809161003,"close":773222.7126269252},{"time":1791558300,"open":773222.7532597214,"high":774633.1782909083,"low":772780.0231790617,"close":773370.9947965755},{"time":1791558360,"open":773370.9947965755,"high":773961.5067609043,"low":772612.1593908651,"close":772921.6488680985},{"time":1791558420,"open":772921.6488680985,"high":773672.3148521526,"low":772387.1201903105,"close":772653.3147804248},{"time":1791558480,"open":772653.3147804248,"high":773411.109257151,"low":771761.4609381045,"close":772359.8191216096},{"time":1791558540,"open":772359.8191216096,"high":773355.1366296507,"low":771770.993347977,"close":772186.0713147407},{"time":1791558600,"open":772186.0580832133,"high":776158.287965799,"low":771922.3732094064,"close":772518.2580378358},{"time":1791558660,"open":772518.2580378358,"high":774064.1099809468,"low":772428.0704566622,"close":772774.3391867959},{"time":1791558720,"open":772774.3391867959,"high":773868.2057880525,"low":772466.0251582104,"close":772919.3397367488},{"time":1791558780,"open":772919.3397367488,"high":773625.6577397072,"low":772174.4871534292,"close":772593.1507141191},{"time":1791558840,"open":772593.1507141191,"high":773299.1507515499,"low":771971.8142767077,"close":772254.900421015},{"time":1791558900,"open":772254.9024653946,"high":773411.0980520728,"low":771917.5888890339,"close":772418.9869823623},{"time":1791558960,"open":772418.9869823623,"high":773448.4131365324,"low":772231.8218038009,"close":772549.648066824},{"time":1791559020,"open":772549.648066824,"high":774148.0709701501,"low":772300.1921089226,"close":772864.0553172282},{"time":1791559080,"open":772864.0553172282,"high":774371.9614769077,"low":772762.9787433003,"close":773202.7439674751},{"time":1791559140,"open":773202.7439674751,"high":774101.4271145755,"low":772648.7119420519,"close":773102.3461411966},{"time":1791559200,"open":773016.788667731,"high":773493.4057067168,"low":772328.6862199553,"close":772592.9194728384},{"time":1791559260,"open":772592.9194728384,"high":774146.3474171923,"low":772367.268435373,"close":772989.0358018228},{"time":1791559320,"open":772989.0358018228,"high":774015.7590750972,"low":772573.1800839945,"close":772995.9650087631},{"time":1791559380,"open":772995.9650087631,"high":773521.38892288,"low":772188.7344750952,"close":772561.2782464646},{"time":1791559440,"open":772561.2782464646,"high":773745.254652186,"low":772362.9207428541,"close":772780.491250175},{"time":1791559500,"open":772780.5326193746,"high":773922.5231182199,"low":772584.5912496861,"close":772854.0134147002},{"time":1791559560,"open":772854.0134147002,"high":773680.0018984891,"low":772520.3669015388,"close":772761.2305012367},{"time":1791559620,"open":772761.2305012367,"high":773670.6741592686,"low":772422.1349898068,"close":772666.6096381677},{"time":1791559680,"open":772666.6096381677,"high":773847.9012044566,"low":772448.2300334921,"close":772862.8056249577},{"time":1791559740,"open":772862.8056249577,"high":773707.9851161503,"low":772322.324654934,"close":772781.4275104172},{"time":1791559800,"open":772781.4310373339,"high":774043.7872607635,"low":772357.1680406334,"close":772842.6155374501},{"time":1791559860,"open":772842.6155374501,"high":774901.9392729587,"low":772842.6155374501,"close":773542.448393218},{"time":1791559920,"open":773542.448393218,"high":774827.3173588547,"low":773520.669177923,"close":773832.7815018655},{"time":1791559980,"open":773832.7815018655,"high":774752.6954447508,"low":773049.6999721462,"close":773534.9010803716},{"time":1791560040,"open":773534.9010803716,"high":774137.0646533933,"low":772724.6620970921,"close":773137.5523320487},{"time":1791560100,"open":773137.5215990876,"high":774127.7061418087,"low":772713.7102309965,"close":773106.4246261587},{"time":1791560160,"open":773106.4246261587,"high":773913.1681472879,"low":772553.8822873866,"close":772729.9769527444},{"time":1791560220,"open":772729.9769527444,"high":774220.9835307307,"low":772729.9769527444,"close":773166.7189137483},{"time":1791560280,"open":773166.7189137483,"high":774435.5215252513,"low":773166.7189137483,"close":773488.0831237372},{"time":1791560340,"open":773488.0831237372,"high":774519.4711752812,"low":773436.2625029846,"close":773649.9975083482},{"time":1791560400,"open":773649.7345118228,"high":774425.9305259716,"low":773225.8026413094,"close":773465.0150292872},{"time":1791560460,"open":773465.0150292872,"high":774612.4852403977,"low":773269.5837750017,"close":773615.4271631299},{"time":1791560520,"open":773615.4271631299,"high":774752.4012762174,"low":773309.3188136112,"close":773703.1978853534},{"time":1791560580,"open":773703.1978853534,"high":774258.031282988,"low":773002.848912761,"close":773353.0846690004},{"time":1791560640,"open":773353.0846690004,"high":774463.2414688568,"low":773064.1971277428,"close":773406.594160034},{"time":1791560700,"open":773406.637294513,"high":774425.973717301,"low":773047.6494613644,"close":773379.2021963191},{"time":1791560760,"open":773379.2021963191,"high":774547.234288441,"low":773006.2143536698,"close":773486.3163575274},{"time":1791560820,"open":773486.3163575274,"high":774360.6795636103,"low":773083.4936260616,"close":773462.3736630792},{"time":1791560880,"open":773462.3736630792,"high":774043.5365313981,"low":772900.7309776435,"close":773178.0680145593},{"time":1791560940,"open":773178.0680145593,"high":774155.4693662965,"low":772824.2015424075,"close":773062.2475713968},{"time":1791561000,"open":773062.3029471373,"high":774407.3737169082,"low":773012.3526466362,"close":773432.697903964},{"time":1791561060,"open":773432.697903964,"high":774332.7518216305,"low":773160.4146711599,"close":773482.5263943756},{"time":1791561120,"open":773482.5263943756,"high":774239.4744525336,"low":773056.1654187562,"close":773302.4867278538},{"time":1791561180,"open":773302.4867278538,"high":773913.0036606942,"low":772016.8931580267,"close":772656.3020270794},{"time":1791561240,"open":772656.3020270794,"high":773334.6839722929,"low":771947.1500328014,"close":772311.8232274967},{"time":1791561300,"open":772311.841674095,"high":772980.2484322876,"low":771836.1401243014,"close":772061.740248832},{"time":1791561360,"open":772061.740248832,"high":773026.8871179501,"low":771762.05526814,"close":772100.5730022443},{"time":1791561420,"open":772100.5730022443,"high":773633.1900315619,"low":771975.0041223582,"close":772472.0769290052},{"time":1791561480,"open":772472.0769290052,"high":773521.2571859721,"low":772386.4053683603,"close":772653.3887759566},{"time":1791561540,"open":772653.3887759566,"high":773493.2739745745,"low":772243.7958748512,"close":772564.9237660326},{"time":1791561600,"open":772564.8843848911,"high":773194.7469730864,"low":771600.9576037081,"close":772060.2151682796},{"time":1791561660,"open":772060.2151682796,"high":772541.8054070956,"low":771299.6761048324,"close":771604.2531144237},{"time":1791561720,"open":771604.2531144237,"high":772616.4273003517,"low":771270.8670730096,"close":771526.1603704033},{"time":1791561780,"open":771526.1603704033,"high":772523.1499337815,"low":771255.3069629096,"close":771555.3713698344},{"time":1791561840,"open":771555.3713698344,"high":772830.9652434629,"low":771273.8606210992,"close":771680.0518828802},{"time":1791561900,"open":771680.09643761,"high":773372.0186219865,"low":771680.09643761,"close":772394.4393410904},{"time":1791561960,"open":772394.4393410904,"high":773623.8675262668,"low":772190.6431580217,"close":772559.6351444703},{"time":1791562020,"open":772559.6351444703,"high":773735.8003726137,"low":772369.3126713777,"close":772699.2442814742},{"time":1791562080,"open":772699.2442814742,"high":773446.640519551,"low":772280.2931260281,"close":772542.22964999},{"time":1791562140,"open":772542.22964999,"high":773605.2120518758,"low":771960.3162272042,"close":772375.6904594991},{"time":1791562200,"open":772304.4717371245,"high":773086.1898573036,"low":771924.4471152633,"close":772199.226697642},{"time":1791562260,"open":772199.226697642,"high":773347.3424163713,"low":771961.0247481642,"close":772278.7542615754},{"time":1791562320,"open":772278.7542615754,"high":773944.2625513832,"low":772247.3934415114,"close":772861.3589001258},{"time":1791562380,"open":772861.3589001258,"high":773981.5700598215,"low":772562.609639774,"close":772999.8949194567},{"time":1791562440,"open":772999.8949194567,"high":773748.3981320825,"low":772566.7842516196,"close":772815.907026757},{"time":1791562500,"open":772815.901008267,"high":774121.4671878074,"low":772783.0603330086,"close":773129.0621880961},{"time":1791562560,"open":773129.0621880961,"high":774410.6003759522,"low":773129.0621880961,"close":773506.7861595995},{"time":1791562620,"open":773506.7861595995,"high":774410.6003759522,"low":772818.1877546851,"close":773254.5673334863},{"time":1791562680,"open":773254.5673334863,"high":773990.8909092905,"low":772768.1373297495,"close":772974.2803924333},{"time":1791562740,"open":772974.2803924333,"high":773655.1233359611,"low":772242.4876118471,"close":772750.9677604462},{"time":1791562800,"open":772751.0657456035,"high":773412.7226020567,"low":772131.5286406751,"close":772502.6977586086},{"time":1791562860,"open":772502.6977586086,"high":773076.9549861519,"low":771738.1508762772,"close":772094.8999264436},{"time":1791562920,"open":772094.8999264436,"high":772993.0130821757,"low":771539.781026228,"close":771952.5090733524},{"time":1791562980,"open":771952.5090733524,"high":772769.1680049058,"low":771101.58058139,"close":771580.2837473108},{"time":1791563040,"open":771580.2837473108,"high":772097.6327730962,"low":770885.0018805644,"close":771163.048688723},{"time":1791563100,"open":771163.0207348418,"high":772069.6241516928,"low":770875.1823575539,"close":771122.3204745739},{"time":1791563160,"open":771122.3204745739,"high":771995.009128641,"low":770755.6296256369,"close":771034.2030894414},{"time":1791563220,"open":771034.2030894414,"high":771920.394105589,"low":770631.161077885,"close":770948.2373872369},{"time":1791563280,"open":770948.2373872369,"high":771892.4134719445,"low":770695.6716866092,"close":770967.2174913175},{"time":1791563340,"open":770967.2174913175,"high":771864.4328383001,"low":770885.8568109744,"close":771018.3273642896},{"time":1791563400,"open":771018.9768776753,"high":771874.409950192,"low":770808.4955995973,"close":771021.5959510505},{"time":1791563460,"open":771021.5959510505,"high":772266.1391512107,"low":770743.5837926872,"close":771220.5224789816},{"time":1791563520,"open":771220.5224789816,"high":772713.8296666606,"low":770996.1218302968,"close":771565.9954704895},{"time":1791563580,"open":771565.9954704895,"high":772471.3306374586,"low":771157.5801959014,"close":771477.3172253558},{"time":1791563640,"open":771477.3172253558,"high":772331.4273513805,"low":771088.0687879153,"close":771474.4126871252},{"time":1791563700,"open":771716.6393040307,"high":772676.5510087423,"low":771434.524989488,"close":771750.2363579888},{"time":1791563760,"open":771750.2363579888,"high":772975.1050625987,"low":771593.0793786513,"close":772092.3134093238},{"time":1791563820,"open":772092.3134093238,"high":772947.1156200496,"low":771461.7596968093,"close":771885.3122879027},{"time":1791563880,"open":771885.3122879027,"high":772536.6037959971,"low":770995.8196561009,"close":771533.6648681931},{"time":1791563940,"open":771533.6648681931,"high":772163.4112286767,"low":770862.4248601273,"close":771142.9381163411},{"time":1791564000,"open":771142.925923449,"high":772303.3462301817,"low":770971.13754348,"close":771288.9805308338},{"time":1791564060,"open":771288.9805308338,"high":772471.2828828206,"low":771089.680383546,"close":771402.4056646681},{"time":1791564120,"open":771402.4056646681,"high":772163.3990196493,"low":770822.8432968993,"close":771140.106795433},{"time":1791564180,"open":771140.106795433,"high":772042.1114371879,"low":770759.2106532633,"close":771152.8328162465},{"time":1791564240,"open":771152.8328162465,"high":772032.7816231523,"low":770753.7739036742,"close":771081.3058986575},{"time":1791564300,"open":771081.2706188217,"high":772312.6407080416,"low":770897.1918472322,"close":771260.0957761173},{"time":1791564360,"open":771260.0957761173,"high":772713.8226932123,"low":771130.0956840991,"close":771514.1447458378},{"time":1791564420,"open":771514.1447458378,"high":772667.1736251692,"low":771176.1249331714,"close":771494.5534741041},{"time":1791564480,"open":771494.5534741041,"high":772583.2053026917,"low":771323.0182909676,"close":771668.5300761323},{"time":1791564540,"open":771668.5300761323,"high":772900.4189653847,"low":771227.1261568889,"close":771727.6862805404},{"time":1791564600,"open":771399.7336429643,"high":772581.2938133018,"low":771027.0736145739,"close":771507.3277684301},{"time":1791564660,"open":771507.3277684301,"high":772917.0243708297,"low":771437.6162159699,"close":771899.8555312618},{"time":1791564720,"open":771899.8555312618,"high":773019.6087078521,"low":771583.2495772414,"close":771820.520408613},{"time":1791564780,"open":771820.520408613,"high":772627.923057403,"low":771097.7702373342,"close":771500.4788545523},{"time":1791564840,"open":771500.4788545523,"high":772543.990418021,"low":771011.856622291,"close":771349.5170599819},{"time":1791564900,"open":771631.6842890567,"high":772705.3142131865,"low":771150.8497455637,"close":771568.3897899061},{"time":1791564960,"open":771568.3897899061,"high":772649.3386513427,"low":771366.0733618395,"close":771691.6645620614},{"time":1791565020,"open":771691.6645620614,"high":772556.0460482696,"low":771521.1512023798,"close":771621.7550221484},{"time":1791565080,"open":771621.7550221484,"high":772500.0704864257,"low":771054.6389200763,"close":771353.4666128736},{"time":1791565140,"open":771353.4666128736,"high":772248.1804581283,"low":770842.2650796986,"close":771211.4722012676},{"time":1791565200,"open":771211.4372571856,"high":772434.7306647643,"low":771067.6334653208,"close":771388.5094795112},{"time":1791565260,"open":771388.5094795112,"high":772630.6451223408,"low":771062.301074558,"close":771413.684323184},{"time":1791565320,"open":771413.684323184,"high":772173.5113879957,"low":770824.3947051245,"close":771142.6113431808},{"time":1791565380,"open":771142.6113431808,"high":772080.2187891497,"low":770840.4976018356,"close":771124.8309638802},{"time":1791565440,"open":771124.8309638802,"high":772145.5236083418,"low":770745.8550575764,"close":771133.4802897135},{"time":1791565500,"open":770987.532525536,"high":771859.4718879729,"low":770572.1338010762,"close":770873.7874303448},{"time":1791565560,"open":770873.7874303448,"high":771784.8519344362,"low":770346.6094271761,"close":770729.23759175},{"time":1791565620,"open":770729.23759175,"high":771635.6120273632,"low":770338.7038444965,"close":770655.3187074478},{"time":1791565680,"open":770655.3187074478,"high":771710.2319808997,"low":770583.0179587336,"close":770826.824567185},{"time":1791565740,"open":770826.824567185,"high":771738.214463476,"low":770277.9121198229,"close":770560.8672130486},{"time":1791565800,"open":770560.8542635533,"high":771327.791756641,"low":770070.5481021918,"close":770369.0247275183},{"time":1791565860,"open":770369.0247275183,"high":771337.1192506762,"low":770051.5273985412,"close":770374.8605360702},{"time":1791565920,"open":770374.8605360702,"high":771635.5990598064,"low":769951.9996030809,"close":770326.9071993108},{"time":1791565980,"open":770326.9071993108,"high":771560.9791075239,"low":770208.6056078634,"close":770642.7217128404},{"time":1791566040,"open":770642.7217128404,"high":771924.1676879824,"low":769893.2731979139,"close":770256.9484662741},{"time":1791566100,"open":770034.0085205414,"high":771001.969132941,"low":769316.2006024864,"close":769708.731715091},{"time":1791566160,"open":769708.731715091,"high":770899.3963953714,"low":769647.3845857645,"close":769910.1532472325},{"time":1791566220,"open":769910.1532472325,"high":771207.11460808,"low":769807.6579381883,"close":770216.7713245113},{"time":1791566280,"open":770216.7713245113,"high":771337.6617286231,"low":769752.6095807378,"close":770222.5870428679},{"time":1791566340,"open":770222.5870428679,"high":771244.4137853781,"low":769701.671764267,"close":770178.4387242377},{"time":1791566400,"open":770178.4164969479,"high":771057.8956462165,"low":769792.4333724806,"close":770095.6860309454},{"time":1791566460,"open":770095.6860309454,"high":771123.1692046042,"low":769791.2223730473,"close":770204.6631537882},{"time":1791566520,"open":770204.6631537882,"high":770899.3741472749,"low":768540.2012512609,"close":769402.1979263296},{"time":1791566580,"open":769402.1979263296,"high":770498.4080028931,"low":768625.1050643065,"close":769338.2096566885},{"time":1791566640,"open":769338.2096566885,"high":770088.1170644559,"low":768723.2706566209,"close":769035.5873381774},{"time":1791566700,"open":769035.6148496001,"high":770367.8884452011,"low":768714.4778572742,"close":769175.4749623677},{"time":1791566760,"open":769175.4749623677,"high":770964.6752860955,"low":769175.4749623677,"close":769753.9268437903},{"time":1791566820,"open":769753.9268437903,"high":771141.846379486,"low":769753.9268437903,"close":770126.172628928},{"time":1791566880,"open":770126.172628928,"high":771374.9662392105,"low":770126.172628928,"close":770469.7313137498},{"time":1791566940,"open":770469.7313137498,"high":771374.9662392105,"low":770026.2689992419,"close":770351.8432937122},{"time":1791567000,"open":769939.3074821141,"high":770822.0855166345,"low":769335.484089194,"close":769767.4894386791},{"time":1791567060,"open":769767.4894386791,"high":770458.6132849865,"low":768946.6068084318,"close":769332.9874604337},{"time":1791567120,"open":769332.9874604337,"high":770850.0449190689,"low":769297.8470573591,"close":769724.1252726257},{"time":1791567180,"open":769724.1252726257,"high":770896.6439231264,"low":768995.4870957402,"close":769598.8914542901},{"time":1791567240,"open":769598.8914542901,"high":770980.5221304299,"low":769598.8914542901,"close":769896.5510087481},{"time":1791567300,"open":769982.419083314,"high":771215.6445466989,"low":769842.8853684192,"close":770231.4840863759},{"time":1791567360,"open":770231.4840863759,"high":771215.6445466989,"low":769900.7306999525,"close":770244.9468010555},{"time":1791567420,"open":770244.9468010555,"high":771346.1363104394,"low":770108.8947087735,"close":770360.3923818895},{"time":1791567480,"open":770360.3923818895,"high":771215.6445466989,"low":769992.1053856707,"close":770246.4824006945},{"time":1791567540,"open":770246.4824006945,"high":771057.1902621569,"low":769738.7510848166,"close":770118.8512818621},{"time":1791567600,"open":770118.8256715698,"high":770880.068661473,"low":769830.6216010724,"close":769989.3552946266},{"time":1791567660,"open":769989.3552946266,"high":771759.4307935638,"low":769673.469010266,"close":770252.374810143},{"time":1791567720,"open":770252.374810143,"high":771495.2440986492,"low":770237.9034412785,"close":770574.1175406058},{"time":1791567780,"open":770574.1175406058,"high":771420.6773789915,"low":770164.2281527589,"close":770389.8661501646},{"time":1791567840,"open":770389.8661501646,"high":771169.0147001467,"low":769932.2563659446,"close":770237.5435989785},{"time":1791567900,"open":770237.5653571029,"high":771038.5447214965,"low":769303.4803958202,"close":769877.7681316588},{"time":1791567960,"open":769877.7681316588,"high":771178.3573248043,"low":769343.8067743854,"close":769975.8370396051},{"time":1791568020,"open":769975.8370396051,"high":770908.0529584093,"low":769725.3315428281,"close":769902.8221714214},{"time":1791568080,"open":769902.8221714214,"high":770926.6946388504,"low":769733.1472280701,"close":769984.9843458717},{"time":1791568140,"open":769984.9843458717,"high":771066.507242158,"low":769714.8970910757,"close":770025.0017725189},{"time":1791568200,"open":770253.8023205589,"high":771407.5005739019,"low":769959.6287184532,"close":770403.2603229948},{"time":1791568260,"open":770403.2603229948,"high":771659.2380373765,"low":770373.2586742042,"close":770704.6582023967},{"time":1791568320,"open":770704.6582023967,"high":771743.1505252013,"low":770207.5114054576,"close":770637.371258846},{"time":1791568380,"open":770637.371258846,"high":771612.6199885849,"low":770345.4964810879,"close":770704.3372500469},{"time":1791568440,"open":770704.3372500469,"high":771528.7075007601,"low":770383.3705904717,"close":770615.6645198299},{"time":1791568500,"open":770615.6686702007,"high":771528.7116560484,"low":770350.7312157694,"close":770600.2774443628},{"time":1791568560,"open":770600.2774443628,"high":771789.7727306873,"low":770114.8281137088,"close":770583.120210512},{"time":1791568620,"open":770583.120210512,"high":771799.0963404959,"low":770398.2706132175,"close":770755.5110926669},{"time":1791568680,"open":770755.5110926669,"high":771705.8602424106,"low":770482.4335651727,"close":770729.2303316096},{"time":1791568740,"open":770729.2303316096,"high":771631.2713639423,"low":770461.0794535887,"close":770716.2103841521},{"time":1791568800,"open":770715.7349270077,"high":771462.9704692722,"low":770082.7923195765,"close":770433.7006579164},{"time":1791568860,"open":770433.7006579164,"high":771192.5859516258,"low":769740.5125463546,"close":770160.1003007593},{"time":1791568920,"open":770160.1003007593,"high":771239.2039719097,"low":769958.6302631893,"close":770257.6616032564},{"time":1791568980,"open":770257.6616032564,"high":771267.17478408,"low":770105.8750558568,"close":770297.9481900753},{"time":1791569040,"open":770297.9481900753,"high":771257.8511800233,"low":769778.7118851063,"close":770095.0903528304},{"time":1791569100,"open":770095.061114057,"high":771323.0871230218,"low":769772.9887112157,"close":770148.7367091922},{"time":1791569160,"open":770148.7367091922,"high":771528.2064044828,"low":770148.7367091922,"close":770545.4790218803},{"time":1791569220,"open":770545.4790218803,"high":771640.0896489162,"low":770446.622993391,"close":770657.4177175453},{"time":1791569280,"open":770657.4177175453,"high":772286.5883296664,"low":770078.2051665878,"close":770448.3388967098},{"time":1791569340,"open":770448.3388967098,"high":771257.8218971024,"low":770006.93061042,"close":770254.6016819903},{"time":1791569400,"open":770134.0062693531,"high":771314.190149627,"low":769857.6370588869,"close":770226.5860203325},{"time":1791569460,"open":770226.5860203325,"high":771248.9351420002,"low":770060.0250959265,"close":770269.6053118474},{"time":1791569520,"open":770269.6053118474,"high":771379.4451572539,"low":769910.1039087236,"close":770345.8924591236},{"time":1791569580,"open":770345.8924591236,"high":771416.7337330407,"low":769961.0137418665,"close":770376.3430046068},{"time":1791569640,"open":770376.3430046068,"high":771025.2036872795,"low":769656.3996618039,"close":769980.0064327312},{"time":1791569700,"open":769617.4909233389,"high":770522.4297623087,"low":769128.552130431,"close":769471.0109039525},{"time":1791569760,"open":769471.0109039525,"high":770280.1681330028,"low":768795.9241380114,"close":769149.3573832253},{"time":1791569820,"open":769149.3573832253,"high":770596.9718020952,"low":769008.624503133,"close":769441.9388971506},{"time":1791569880,"open":769441.9388971506,"high":770103.1307885101,"low":768611.8565264569,"close":768973.3108186388},{"time":1791569940,"open":768973.3108186388,"high":769832.9158942843,"low":768599.9315152839,"close":768850.6473770279},{"time":1791570000,"open":768850.635339009,"high":769935.3991439875,"low":768499.4658469643,"close":768888.9479509895},{"time":1791570060,"open":768888.9479509895,"high":770028.5766922616,"low":768635.1064578219,"close":768943.7751560716},{"time":1791570120,"open":768943.7751560716,"high":769870.1748601956,"low":768626.1614131876,"close":768804.8358307976},{"time":1791570180,"open":768804.8358307976,"high":769674.50200882,"low":768489.6757972535,"close":768743.4580368549},{"time":1791570240,"open":768743.4580368549,"high":769618.5954798554,"low":768030.5504691764,"close":768526.7673337745},{"time":1791570300,"open":768939.2855213371,"high":769985.08594108,"low":768524.8642737755,"close":768975.411728095},{"time":1791570360,"open":768975.411728095,"high":769770.6625468452,"low":768405.0850174677,"close":768755.868318788},{"time":1791570420,"open":768755.868318788,"high":769677.4349841343,"low":768250.7282458915,"close":768618.9630290669},{"time":1791570480,"open":768618.9630290669,"high":769752.0170343029,"low":768262.3012523075,"close":768691.9662977261},{"time":1791570540,"open":768691.9662977261,"high":769612.1756902367,"low":768381.5718624541,"close":768551.7319246724},{"time":1791570600,"open":768551.723068236,"high":769574.8757969256,"low":768292.7793115729,"close":768497.6158004786},{"time":1791570660,"open":768497.6158004786,"high":769593.521309253,"low":768226.8616078546,"close":768513.8685536651},{"time":1791570720,"open":768513.8685536651,"high":769500.2937476165,"low":767941.3831339795,"close":768337.6237834758},{"time":1791570780,"open":768337.6237834758,"high":769341.8068928345,"low":767933.3699569855,"close":768256.0573103427},{"time":1791570840,"open":768256.0573103427,"high":769323.1613805072,"low":768042.0299269616,"close":768248.6161684783},{"time":1791570900,"open":768130.3838908707,"high":768869.1961614374,"low":767256.9673545896,"close":767779.4696425095},{"time":1791570960,"open":767779.4696425095,"high":769239.0556399566,"low":766460.2322460555,"close":767065.6665141516},{"time":1791571020,"open":767065.6665141516,"high":768216.7036630281,"low":766530.173274956,"close":767090.6095983994},{"time":1791571080,"open":767090.6095983994,"high":768459.0580195801,"low":766996.0852321527,"close":767380.2185034894},{"time":1791571140,"open":767380.2185034894,"high":768300.5955556807,"low":766907.9188096932,"close":767307.9253436297},{"time":1791571200,"open":767307.8816937077,"high":768598.8341173072,"low":766926.8556566124,"close":767387.1992752542},{"time":1791571260,"open":767387.1992752542,"high":768766.6178930678,"low":767285.3665630555,"close":767717.8259684492},{"time":1791571320,"open":767717.8259684492,"high":768710.6899678143,"low":767398.8513339051,"close":767680.84257286},{"time":1791571380,"open":767680.84257286,"high":768971.6869523306,"low":767482.1372312199,"close":767732.8421180756},{"time":1791571440,"open":767732.8421180756,"high":769139.4707280912,"low":767685.205728315,"close":768057.4171115332},{"time":1791571500,"open":767882.2311490556,"high":769075.8682977048,"low":767329.4097785413,"close":767867.4527991203},{"time":1791571560,"open":767867.4527991203,"high":769271.5713880551,"low":767126.1242059744,"close":767751.6245329032},{"time":1791571620,"open":767751.6245329032,"high":770398.0935494506,"low":767751.6245329032,"close":768313.5516855263},{"time":1791571680,"open":768313.5516855263,"high":769047.910713369,"low":767626.2078599863,"close":768039.8005195302},{"time":1791571740,"open":768039.8005195302,"high":769495.2320627413,"low":767826.2209510047,"close":768255.6347631059},{"time":1791571800,"open":768255.6417669428,"high":770380.5625899158,"low":768255.6417669428,"close":768807.5708107393},{"time":1791571860,"open":768807.5708107393,"high":770464.4353436878,"low":768379.2247019474,"close":769045.8747680319},{"time":1791571920,"open":769045.8747680319,"high":769374.0895446528,"low":768034.1757071721,"close":768406.3320100385},{"time":1791571980,"open":768406.3320100385,"high":769430.0047138341,"low":767970.7745514513,"close":768407.1692323862},{"time":1791572040,"open":768407.1692323862,"high":769457.9622984248,"low":768210.6803966461,"close":768502.3884770316},{"time":1791572100,"open":768502.402448007,"high":769318.1883612776,"low":767778.3357273855,"close":768236.4187656688},{"time":1791572160,"open":768236.4187656688,"high":769085.2084854535,"low":767671.0726726734,"close":768054.5704700627},{"time":1791572220,"open":768054.5704700627,"high":768852.2286096293,"low":767477.0402396324,"close":767686.6605954306},{"time":1791572280,"open":767686.6605954306,"high":768628.5679288382,"low":767310.5817768979,"close":767636.1883039629},{"time":1791572340,"open":767636.1883039629,"high":768712.4406841348,"low":767515.4960170788,"close":767739.2340179115},{"time":1791572400,"open":767590.0884161418,"high":768544.4712521737,"low":767283.3734387575,"close":767550.0126611867},{"time":1791572460,"open":767550.0126611867,"high":768507.2017136514,"low":767192.7742313073,"close":767469.4076586459},{"time":1791572520,"open":767469.4076586459,"high":768851.9449449823,"low":767272.1907415498,"close":767620.4537927452},{"time":1791572580,"open":767620.4537927452,"high":768730.8189447849,"low":767375.7254978018,"close":767751.0109045431},{"time":1791572640,"open":767751.0109045431,"high":769084.8795607465,"low":767584.3496827425,"close":767941.5286946851},{"time":1791572700,"open":768127.8977569491,"high":769607.0333488948,"low":768127.8977569491,"close":768606.7800362988},{"time":1791572760,"open":768606.7800362988,"high":769728.1887447404,"low":768369.0766537421,"close":768652.5981802437},{"time":1791572820,"open":768652.5981802437,"high":769765.4673280775,"low":768309.9799496414,"close":768670.6568236521},{"time":1791572880,"open":768670.6568236521,"high":769532.4761822206,"low":768020.0840562339,"close":768384.586841831},{"time":1791572940,"open":768384.586841831,"high":769364.7225572036,"low":767984.1517792306,"close":768324.2445937766},{"time":1791573000,"open":768324.2464594645,"high":769318.1261961336,"low":768029.8021263198,"close":768303.382870578},{"time":1791573060,"open":768303.382870578,"high":769187.6511541368,"low":767901.2872930203,"close":768368.1416942334},{"time":1791573120,"open":768368.1416942334,"high":769420.6423005596,"low":768054.1646489599,"close":768345.5998908029},{"time":1791573180,"open":768345.5998908029,"high":769411.3226547026,"low":768102.5440032315,"close":768408.301423592},{"time":1791573240,"open":768408.301423592,"high":769411.3226547026,"low":767982.2179930588,"close":768314.3732483228},{"time":1791573300,"open":768228.8147687701,"high":769307.004804238,"low":768119.7209547042,"close":768271.456361828},{"time":1791573360,"open":768271.456361828,"high":769279.0489801378,"low":767858.3499197486,"close":768175.3346924904},{"time":1791573420,"open":768175.3346924904,"high":769046.0837793032,"low":767548.2948446115,"close":767743.7656680117},{"time":1791573480,"open":767743.7656680117,"high":769074.0396034033,"low":767598.5064234405,"close":768036.9336337255},{"time":1791573540,"open":768036.9336337255,"high":769055.4023873366,"low":767789.9825341459,"close":768021.8672184875},{"time":1791573600,"open":768021.8739305725,"high":769157.9137977173,"low":767633.5989832986,"close":768046.5607507366},{"time":1791573660,"open":768046.5607507366,"high":769316.3301356693,"low":767987.4034324139,"close":768224.8820035467},{"time":1791573720,"open":768224.8820035467,"high":769213.8254464063,"low":767780.4896263957,"close":768177.323264764},{"time":1791573780,"open":768177.323264764,"high":769167.232405832,"low":767635.0688207467,"close":768053.8685857855},{"time":1791573840,"open":768053.8685857855,"high":769157.9137977173,"low":768018.5273135459,"close":768139.9864358185},{"time":1791573900,"open":768139.9678683623,"high":769055.3905188703,"low":767712.951866298,"close":767956.9661015369},{"time":1791573960,"open":767956.9661015369,"high":768831.7439295205,"low":767603.8501412427,"close":767909.8278669444},{"time":1791574020,"open":767909.8278669444,"high":768645.371771729,"low":767304.7419392837,"close":767725.1360546709},{"time":1791574080,"open":767725.1360546709,"high":768813.1067137414,"low":767377.6253404804,"close":767719.4978308086},{"time":1791574140,"open":767719.4978308086,"high":768775.8322821831,"low":767374.6423566903,"close":767686.6804283413},{"time":1791574200,"open":767771.8542446207,"high":768767.930520645,"low":767412.6115145105,"close":767758.3983273831},{"time":1791574260,"open":767758.3983273831,"high":768861.1269384122,"low":767586.1067404194,"close":767879.6175247675},{"time":1791574320,"open":767879.6175247675,"high":768842.4876548587,"low":767572.2204806905,"close":767843.2537933011},{"time":1791574380,"open":767843.2537933011,"high":768637.4555357707,"low":767383.6846722557,"close":767640.1602986273},{"time":1791574440,"open":767640.1602986273,"high":768861.1269384122,"low":767363.852189066,"close":767696.3107350528},{"time":1791574500,"open":767696.3310497083,"high":768842.5079998442,"low":767558.5680765163,"close":767872.1058873261},{"time":1791574560,"open":767872.1058873261,"high":768684.0740854474,"low":767284.6581167459,"close":767561.0948840845},{"time":1791574620,"open":767561.0948840845,"high":768423.1241087937,"low":767066.8330883279,"close":767399.5433487007},{"time":1791574680,"open":767399.5433487007,"high":768376.525898677,"low":767029.0990832932,"close":767348.7834607551},{"time":1791574740,"open":767348.7834607551,"high":768395.1651827237,"low":767069.7524387141,"close":767292.9654483371},{"time":1791574800,"open":767449.4521695187,"high":768561.1982364242,"low":767002.2534488242,"close":767429.0530874437},{"time":1791574860,"open":767429.0530874437,"high":768645.0921210104,"low":767429.0530874437,"close":767638.62251954},{"time":1791574920,"open":767638.62251954,"high":768449.3397236428,"low":767116.5090361363,"close":767512.2060473894},{"time":1791574980,"open":767512.2060473894,"high":768523.9120654971,"low":767039.2042333952,"close":767387.6022006432},{"time":1791575040,"open":767387.6022006432,"high":768589.1628646196,"low":767121.0768721249,"close":767487.1323352242},{"time":1791575100,"open":767572.3768204192,"high":768357.5620974593,"low":766968.636219861,"close":767293.727710842},{"time":1791575160,"open":767293.727710842,"high":768534.691080823,"low":766985.8677951975,"close":767395.09396195},{"time":1791575220,"open":767395.09396195,"high":768534.691080823,"low":766806.0039708712,"close":767223.8958146971},{"time":1791575280,"open":767223.8958146971,"high":768301.6266290287,"low":766855.0700265964,"close":767284.4929649138},{"time":1791575340,"open":767284.4929649138,"high":768292.304050957,"low":766169.4597982335,"close":766898.9699518378},{"time":1791575400,"open":766898.9611669474,"high":767956.6824433664,"low":766315.9087215295,"close":766716.8449048204},{"time":1791575460,"open":766716.8449048204,"high":767397.3277654675,"low":766197.6794563524,"close":766444.2134675237},{"time":1791575520,"open":766444.2134675237,"high":767844.8115077866,"low":766280.8006133027,"close":766664.9668517127},{"time":1791575580,"open":766664.9668517127,"high":767975.3275992963,"low":766427.8728828889,"close":766772.5193623409},{"time":1791575640,"open":766772.5193623409,"high":768189.7468924909,"low":766748.4282256793,"close":767101.3025014338},{"time":1791575700,"open":767016.1570079552,"high":768104.4805855885,"low":766602.9193824338,"close":766907.3643268452},{"time":1791575760,"open":766907.3643268452,"high":767629.0818827832,"low":766478.8890176839,"close":766682.5420893581},{"time":1791575820,"open":766682.5420893581,"high":767722.2973147058,"low":766479.2695300176,"close":766635.9790957439},{"time":1791575880,"open":766635.9790957439,"high":767815.5127466284,"low":766459.0399120512,"close":766815.8048014768},{"time":1791575940,"open":766815.8048014768,"high":767796.8696602439,"low":766537.307075842,"close":766790.057090114},{"time":1791576000,"open":766790.0551587298,"high":768169.7294530751,"low":766489.0552197434,"close":766891.9032672227},{"time":1791576060,"open":766891.9032672227,"high":768300.231057438,"low":766645.5773428554,"close":767144.1747493264},{"time":1791576120,"open":767144.1747493264,"high":768374.8034027882,"low":766873.6620908875,"close":767345.4371082638},{"time":1791576180,"open":767345.4371082638,"high":768160.4079099062,"low":766703.6371434889,"close":767051.9812252113},{"time":1791576240,"open":767051.9812252113,"high":767768.9030968173,"low":766605.94737108,"close":766825.0748077183},{"time":1791576300,"open":766825.1484598698,"high":767843.5491921348,"low":766543.9015319436,"close":766771.5529678408},{"time":1791576360,"open":766771.5529678408,"high":767843.5491921348,"low":766527.0675239619,"close":766817.3125959173},{"time":1791576420,"open":766817.3125959173,"high":767787.6199277501,"low":766601.7330919153,"close":766793.526008319},{"time":1791576480,"open":766793.526008319,"high":767862.1922802629,"low":766554.7648715052,"close":766822.1464260415},{"time":1791576540,"open":766822.1464260415,"high":767927.4430887116,"low":766614.790485532,"close":766881.1304348529},{"time":1791576600,"open":766881.1092501155,"high":767964.7080502968,"low":766685.6710739792,"close":767009.0648755686},{"time":1791576660,"open":767009.0648755686,"high":768225.7112768814,"low":766730.8864918685,"close":767170.8153382933},{"time":1791576720,"open":767170.8153382933,"high":768356.2128901738,"low":766982.8744362189,"close":767277.7512917024},{"time":1791576780,"open":767277.7512917024,"high":768701.1100110179,"low":767126.7655406641,"close":767562.5394043073},{"time":1791576840,"open":767562.5394043073,"high":768635.8592043717,"low":767398.7971257982,"close":767669.3593988689},{"time":1791576900,"open":767875.2546250802,"high":768832.6896098464,"low":767423.8521173061,"close":767715.0033090141},{"time":1791576960,"open":767715.0033090141,"high":768860.66174161,"low":767715.0033090141,"close":767857.5422372147},{"time":1791577020,"open":767857.5422372147,"high":768944.5781369007,"low":767593.0796996057,"close":767910.7390348044},{"time":1791577080,"open":767910.7390348044,"high":768832.6896098464,"low":767494.2558601102,"close":767764.1333208072},{"time":1791577140,"open":767764.1333208072,"high":768767.4213023981,"low":767474.9297813801,"close":767717.3157504223},{"time":1791577200,"open":767717.342026056,"high":769177.7055605463,"low":767466.095633883,"close":767846.145496165},{"time":1791577260,"open":767846.145496165,"high":769364.1864453525,"low":767846.145496165,"close":768330.9062772051},{"time":1791577320,"open":768330.9062772051,"high":769364.1864453525,"low":767909.7610607694,"close":768208.252932675},{"time":1791577380,"open":768208.252932675,"high":769140.409383585,"low":767858.2600600993,"close":768087.3757104495},{"time":1791577440,"open":768087.3757104495,"high":768842.0399678949,"low":767564.2758423375,"close":767904.177983126},{"time":1791577500,"open":767783.4426817531,"high":768814.3829917419,"low":767660.3410303685,"close":767867.2221493874},{"time":1791577560,"open":767867.2221493874,"high":768674.5443180155,"low":767408.7246434432,"close":767649.3227903472},{"time":1791577620,"open":767649.3227903472,"high":768516.0604877921,"low":767408.6314176609,"close":767565.5787406283},{"time":1791577680,"open":767565.5787406283,"high":768544.0282225374,"low":767297.785962287,"close":767519.5970262977},{"time":1791577740,"open":767519.5970262977,"high":768460.1250183014,"low":767309.15950775,"close":767498.1063088716},{"time":1791577800,"open":767498.0746062441,"high":768441.4481202097,"low":767141.2281856083,"close":767340.3931286157},{"time":1791577860,"open":767340.3931286157,"high":768254.9965629427,"low":766910.4011577117,"close":767231.2465045534},{"time":1791577920,"open":767231.2465045534,"high":768180.415940036,"low":766940.606309989,"close":767201.3576049779},{"time":1791577980,"open":767201.3576049779,"high":768338.8997637129,"low":767041.3410487497,"close":767294.4459470018},{"time":1791578040,"open":767294.4459470018,"high":768432.1255423464,"low":767128.80395761,"close":767352.8797460414},{"time":1791578100,"open":767352.8923135423,"high":768432.1381275229,"low":767134.0887022396,"close":767407.970988398},{"time":1791578160,"open":767407.970988398,"high":768450.783283555,"low":767131.7520942498,"close":767368.1813225154},{"time":1791578220,"open":767368.1813225154,"high":768581.2993757793,"low":767246.193472102,"close":767500.9276769368},{"time":1791578280,"open":767500.9276769368,"high":768590.6219537954,"low":767317.3992600584,"close":767541.2780361323},{"time":1791578340,"open":767541.2780361323,"high":768581.2993757793,"low":767376.6407439536,"close":767529.5385572432},{"time":1791578400,"open":767529.5292423076,"high":768693.1609829142,"low":767387.7203991723,"close":767627.4002059463},{"time":1791578460,"open":767627.4002059463,"high":768665.1932492055,"low":767457.0576831555,"close":767642.4641398359},{"time":1791578520,"open":767642.4641398359,"high":768693.1609829142,"low":767146.4520830454,"close":767604.4516009337},{"time":1791578580,"open":767604.4516009337,"high":768432.1288016333,"low":767335.6071886951,"close":767429.2111411395},{"time":1791578640,"open":767429.2111411395,"high":768506.7094248564,"low":767339.9745584574,"close":767567.9253881329},{"time":1791578700,"open":767567.910217043,"high":768851.6296108005,"low":767381.3086526634,"close":767736.1058241},{"time":1791578760,"open":767736.1058241,"high":769084.6940537663,"low":767603.8448296546,"close":767931.7404428739},{"time":1791578820,"open":767931.7404428739,"high":769205.8875641085,"low":767864.2865081093,"close":768171.9613587689},{"time":1791578880,"open":768171.9613587689,"high":769355.0488076066,"low":768107.3582946055,"close":768276.0984706911},{"time":1791578940,"open":768276.0984706911,"high":769392.339118481,"low":768166.8285990988,"close":768415.8738082456},{"time":1791579000,"open":768415.9047216133,"high":769727.9828825041,"low":768202.5791864169,"close":768500.6750785368},{"time":1791579060,"open":768500.6750785368,"high":769616.11194538,"low":768372.2388329376,"close":768531.0951271658},{"time":1791579120,"open":768531.0951271658,"high":769383.0474930381,"low":768424.9661423509,"close":768583.7704746615},{"time":1791579180,"open":768583.7704746615,"high":769383.0474930381,"low":768208.122975892,"close":768449.5715645931},{"time":1791579240,"open":768449.5715645931,"high":769373.7249149444,"low":768186.3122753256,"close":768357.1858833618},{"time":1791579300,"open":768271.9404069482,"high":769372.2605526835,"low":768122.9872527177,"close":768388.4708398741},{"time":1791579360,"open":768388.4708398741,"high":769400.225184081,"low":768186.3653205683,"close":768329.3224291597},{"time":1791579420,"open":768329.3224291597,"high":769372.2605526835,"low":768154.1805824108,"close":768334.0992342496},{"time":1791579480,"open":768334.0992342496,"high":769456.1544468761,"low":768228.2576723789,"close":768490.926860812},{"time":1791579540,"open":768490.926860812,"high":769465.4759906753,"low":768362.3866655302,"close":768420.7421054026},{"time":1791579600,"open":768420.7527427624,"high":769456.1650985692,"low":768238.9921153503,"close":768486.1113280905},{"time":1791579660,"open":768486.1113280905,"high":769456.1650985692,"low":768284.0741650353,"close":768440.4214950963},{"time":1791579720,"open":768440.4214950963,"high":769540.0589939232,"low":768175.6646091501,"close":768441.1468402366},{"time":1791579780,"open":768441.1468402366,"high":769754.4545042722,"low":768380.8369930803,"close":768719.5671561513},{"time":1791579840,"open":768719.5671561513,"high":769875.634575339,"low":768579.915288757,"close":768843.304750134},{"time":1791579900,"open":768843.2988153877,"high":769875.628632624,"low":768742.8746232109,"close":768895.7947726123},{"time":1791579960,"open":768895.7947726123,"high":769922.2363519054,"low":768640.337640792,"close":768891.5829009889},{"time":1791580020,"open":768891.5829009889,"high":770229.8472991621,"low":768604.4955955949,"close":768875.6698391713},{"time":1791580080,"open":768875.6698391713,"high":770117.9887728869,"low":768875.6698391713,"close":769179.9016805491},{"time":1791580140,"open":769179.9016805491,"high":770117.9887728869,"low":768892.2057557883,"close":769104.4171331268},{"time":1791580200,"open":769104.440297775,"high":770052.7611591038,"low":768781.5821851386,"close":768978.0112563628},{"time":1791580260,"open":768978.0112563628,"high":770034.1180708298,"low":768850.5411564774,"close":769079.5091931525},{"time":1791580320,"open":769079.5091931525,"high":770034.1180708298,"low":768975.0042259818,"close":769143.9502545313},{"time":1791580380,"open":769143.9502545313,"high":770071.4042473778,"low":768983.9327936317,"close":769092.0223399298},{"time":1791580440,"open":769092.0223399298,"high":770099.3688797889,"low":768893.0678530172,"close":769030.2497045796},{"time":1791580500,"open":769200.8689158162,"high":770186.3127786397,"low":769078.5744082886,"close":769196.4107368491},{"time":1791580560,"open":769196.4107368491,"high":770223.6072276037,"low":769092.8395350173,"close":769220.0595834992},{"time":1791580620,"open":769220.0595834992,"high":770251.5780643267,"low":769070.1135025881,"close":769235.9697077603},{"time":1791580680,"open":769235.9697077603,"high":770195.6363908807,"low":769098.3404662394,"close":769271.3434477354},{"time":1791580740,"open":769271.3434477354,"high":770279.5489010495,"low":769082.7286440851,"close":769284.3069811303},{"time":1791580800,"open":769284.2765136565,"high":770242.2239466724,"low":769139.6136067227,"close":769262.0360316066},{"time":1791580860,"open":769262.0360316066,"high":770456.667019722,"low":769071.4517200215,"close":769408.1039382266},{"time":1791580920,"open":769408.1039382266,"high":770410.0489603634,"low":769230.4255863532,"close":769433.0747659765},{"time":1791580980,"open":769433.0747659765,"high":770410.0489603634,"low":769084.2313522046,"close":769286.2542526713},{"time":1791581040,"open":769286.2542526713,"high":770176.9586635703,"low":769153.2260800552,"close":769288.707194762},{"time":1791581100,"open":769132.3352182856,"high":770132.2667338924,"low":768984.780333,"close":769205.65855649},{"time":1791581160,"open":769205.65855649,"high":770048.3712837962,"low":768837.0142015725,"close":769186.9716356802},{"time":1791581220,"open":769186.9716356802,"high":770104.3015838603,"low":768906.9270766528,"close":769118.3035114115},{"time":1791581280,"open":769118.3035114115,"high":770067.0147171508,"low":768948.408715867,"close":769235.0079461836},{"time":1791581340,"open":769235.0079461836,"high":770160.2318839245,"low":768989.9835722481,"close":769223.7158199083},{"time":1791581400,"open":769223.7648202226,"high":770048.4203366417,"low":768780.4803534175,"close":769040.3270086168},{"time":1791581460,"open":769040.3270086168,"high":770057.7420539128,"low":768954.0507290066,"close":769129.3253293096},{"time":1791581520,"open":769129.3253293096,"high":770057.7420539128,"low":768969.5247796767,"close":769158.7029833053},{"time":1791581580,"open":769158.7029833053,"high":770048.4203366417,"low":768929.348178238,"close":769114.4065169434},{"time":1791581640,"open":769114.4065169434,"high":769973.8465984723,"low":768847.2069764007,"close":769047.4478513558},{"time":1791581700,"open":769551.6490216537,"high":770478.655132248,"low":769321.7245318115,"close":769582.3468674356},{"time":1791581760,"open":769582.3468674356,"high":770515.9664472665,"low":769386.2259981756,"close":769590.209851023},{"time":1791581820,"open":769590.209851023,"high":770487.9829610026,"low":769433.5651985796,"close":769608.3692386033},{"time":1791581880,"open":769608.3692386033,"high":770459.9994747387,"low":769194.6795041735,"close":769440.7955501862},{"time":1791581940,"open":769440.7955501862,"high":770459.9994747387,"low":769226.7672350893,"close":769371.3468836547},{"time":1791582000,"open":769371.3509567847,"high":770478.6592112401,"low":769139.4274173238,"close":769323.4666812279},{"time":1791582060,"open":769323.4666812279,"high":770525.2983552602,"low":769302.1921664835,"close":769504.1663998815},{"time":1791582120,"open":769504.1663998815,"high":770553.2818416721,"low":769374.2442808454,"close":769513.0102389659},{"time":1791582180,"open":769513.0102389659,"high":770394.708752004,"low":769169.3118820213,"close":769407.8468375482},{"time":1791582240,"open":769407.8468375482,"high":770366.725265592,"low":769191.0145255866,"close":769305.4745875829},{"time":1791582300,"open":769465.0845015921,"high":770405.2684272215,"low":769362.4926299589,"close":769431.9571364291},{"time":1791582360,"open":769431.9571364291,"high":770405.2684272215,"low":769345.1766991258,"close":769406.1998830191},{"time":1791582420,"open":769406.1998830191,"high":770545.2148883345,"low":769289.4941857685,"close":769490.7585192504},{"time":1791582480,"open":769490.7585192504,"high":770489.2363038893,"low":769293.5684524145,"close":769497.5807272926},{"time":1791582540,"open":769497.5807272926,"high":770489.2363038893,"low":769261.1594588021,"close":769383.3429069635},{"time":1791582600,"open":769383.3591755405,"high":770311.9870746923,"low":769175.2720339192,"close":769486.4806925382},{"time":1791582660,"open":769486.4806925382,"high":770265.3382533349,"low":768725.9271485407,"close":769390.2403681084},{"time":1791582720,"open":769390.2403681084,"high":770134.7215535342,"low":769171.1560589011,"close":769499.0168656165},{"time":1791582780,"open":769499.0168656165,"high":770162.7108463485,"low":769128.0399886416,"close":769375.2219481112},{"time":1791582840,"open":769375.2219481112,"high":770172.04061062,"low":769270.2255961389,"close":769348.810015092},{"time":1791582900,"open":769189.3612120885,"high":770245.6169582882,"low":769110.8863581917,"close":769413.524167915},{"time":1791582960,"open":769413.524167915,"high":770292.2561116009,"low":769276.082239225,"close":769491.8533331795},{"time":1791583020,"open":769491.8533331795,"high":770366.8787569011,"low":769384.4716315236,"close":769528.340065192},{"time":1791583080,"open":769528.340065192,"high":770348.223095576,"low":769189.6132489834,"close":769475.7370828196},{"time":1791583140,"open":769475.7370828196,"high":770077.7160063627,"low":769062.9413085863,"close":769294.1568360556},{"time":1791583200,"open":769294.1540726047,"high":770217.6306995326,"low":769099.3170854192,"close":769415.5121054242},{"time":1791583260,"open":769415.5121054242,"high":769872.5009662587,"low":768669.9810735049,"close":768913.4047379639},{"time":1791583320,"open":768913.4047379639,"high":769583.338216759,"low":768564.1794422322,"close":768871.7173481563},{"time":1791583380,"open":768871.7173481563,"high":769583.338216759,"low":768306.638038565,"close":768620.2781970181},{"time":1791583440,"open":768620.2781970181,"high":769368.7981122916,"low":768247.8022707662,"close":768436.1328331018},{"time":1791583500,"open":768913.9633558908,"high":769949.8785265826,"low":768742.5507173472,"close":768908.931794374},{"time":1791583560,"open":768908.931794374,"high":769987.2130501013,"low":768837.254186954,"close":769098.5516444629},{"time":1791583620,"open":769098.5516444629,"high":770276.5556073714,"low":768927.3283998211,"close":769185.5812927705},{"time":1791583680,"open":769185.5812927705,"high":770267.2219764917,"low":769177.7072439067,"close":769402.6330838996},{"time":1791583740,"open":769402.6330838996,"high":770108.5502515371,"low":769169.6803213501,"close":769370.2351604186},{"time":1791583800,"open":769370.2440934846,"high":770089.8919311997,"low":769140.1016418556,"close":769317.5492017546},{"time":1791583860,"open":769317.5492017546,"high":769931.2202044028,"low":769026.6046890408,"close":769174.4940765172},{"time":1791583920,"open":769174.4940765172,"high":770024.5565142833,"low":769035.1916295498,"close":769162.938625756},{"time":1791583980,"open":769162.938625756,"high":770024.5565142833,"low":768777.8634232092,"close":769073.3208903077},{"time":1791584040,"open":769073.3208903077,"high":769725.8803226657,"low":768699.3675865998,"close":768981.8939548599},{"time":1791584100,"open":771510.6521291689,"high":772547.3791076689,"low":771349.1201877957,"close":771502.5173339418},{"time":1791584160,"open":771502.5173339418,"high":772790.851535902,"low":771502.5173339418,"close":771842.3650148783},{"time":1791584220,"open":771842.3650148783,"high":773006.2309916466,"low":771842.3650148783,"close":772044.2708530048},{"time":1791584280,"open":772044.2708530048,"high":773006.2309916466,"low":771943.6611288926,"close":772204.2951913953},{"time":1791584340,"open":772204.2951913953,"high":773090.5099091119,"low":771953.3933785022,"close":772147.9820666997},{"time":1791584400,"open":772147.9785854039,"high":773043.6848029637,"low":772121.2196355033,"close":772266.3346102621},{"time":1791584460,"open":772266.3346102621,"high":773118.5993959284,"low":772039.1266588614,"close":772163.160673309},{"time":1791584520,"open":772163.160673309,"high":773099.8707476873,"low":772102.7093125007,"close":772255.7449112812},{"time":1791584580,"open":772255.7449112812,"high":773062.4134512049,"low":771923.8052813824,"close":772202.8985769176},{"time":1791584640,"open":772202.8985769176,"high":773034.3204788432,"low":771868.6494123121,"close":772183.3014907956},{"time":1791584700,"open":772028.6629677517,"high":772907.5988759532,"low":771753.0707746384,"close":771914.410163364},{"time":1791584760,"open":771914.410163364,"high":772767.1621438367,"low":771585.5274798091,"close":771929.6562632472},{"time":1791584820,"open":771929.6562632472,"high":772692.2625533747,"low":771807.0430186008,"close":771885.9318823774},{"time":1791584880,"open":771885.9318823774,"high":772776.5245926445,"low":771746.6552237908,"close":771841.2873679923},{"time":1791584940,"open":771841.2873679923,"high":772813.9743878756,"low":771784.9476394145,"close":771907.6946543403},{"time":1791585000,"open":771907.6822690307,"high":772832.6868853398,"low":771862.1954553745,"close":771947.1148393682},{"time":1791585060,"open":771947.1148393682,"high":773263.3595235867,"low":771859.3413827018,"close":772163.4202061181},{"time":1791585120,"open":772163.4202061181,"high":773347.6215615046,"low":772163.4202061181,"close":772415.7791605556},{"time":1791585180,"open":772415.7791605556,"high":773506.7831886827,"low":772339.0948153795,"close":772552.8765572809},{"time":1791585240,"open":772552.8765572809,"high":773628.4950212308,"low":772440.4419489047,"close":772615.0642567911},{"time":1791585300,"open":772475.8768634286,"high":773489.1250572804,"low":772435.1967659988,"close":772601.1514754943},{"time":1791585360,"open":772601.1514754943,"high":773601.4542013146,"low":772372.6618421532,"close":772660.995290926},{"time":1791585420,"open":772660.995290926,"high":773657.6187733316,"low":772635.7662501027,"close":772821.8684024772},{"time":1791585480,"open":772821.8684024772,"high":774792.3504689551,"low":772502.6262414468,"close":772813.6110698058},{"time":1791585540,"open":772813.6110698058,"high":773779.3086793687,"low":772677.7622715299,"close":772834.3453999488},{"time":1791585600,"open":772834.3159949748,"high":773713.7539069138,"low":772672.676135936,"close":772811.8055394113},{"time":1791585660,"open":772811.8055394113,"high":773704.393145267,"low":772765.0066006758,"close":772873.9675939962},{"time":1791585720,"open":772873.9675939962,"high":773788.6400000872,"low":772690.8177971441,"close":772899.458641931},{"time":1791585780,"open":772899.458641931,"high":773685.6716219737,"low":772684.9391388213,"close":772811.3288204436},{"time":1791585840,"open":772811.3288204436,"high":773666.9500986803,"low":772583.9860290645,"close":772825.2865185553},{"time":1791585900,"open":772795.3534249475,"high":773758.6695938418,"low":772676.5527723179,"close":772804.8012801673},{"time":1791585960,"open":772804.8012801673,"high":773683.7864011588,"low":772700.9444971951,"close":772821.630974535},{"time":1791586020,"open":772821.630974535,"high":773636.984405732,"low":772715.0786998139,"close":772796.2682396446},{"time":1791586080,"open":772796.2682396446,"high":773665.0656029881,"low":772696.3653259499,"close":772751.7607681775},{"time":1791586140,"open":772751.7607681775,"high":773636.984405732,"low":772729.4937144056,"close":772835.5696546898},{"time":1791586200,"open":772835.5731019641,"high":773655.7086548354,"low":772672.4810159848,"close":772777.2880312118},{"time":1791586260,"open":772777.2880312118,"high":773655.7086548354,"low":772732.9605088837,"close":772836.5827347506},{"time":1791586320,"open":772836.5827347506,"high":773646.3482557082,"low":772612.3919866598,"close":772737.6165324887},{"time":1791586380,"open":772737.6165324887,"high":773674.4294530896,"low":772621.4035482572,"close":772766.6225597078},{"time":1791586440,"open":772766.6225597078,"high":773636.9878565811,"low":772731.7894052821,"close":772812.6119520939},{"time":1791586500,"open":770140.8084149765,"high":770953.0062110027,"low":770043.5225136128,"close":770163.9540105936},{"time":1791586560,"open":770163.9540105936,"high":771008.9744385344,"low":769961.7510913985,"close":770071.5394537657},{"time":1791586620,"open":770071.5394537657,"high":770980.9903247685,"low":770029.5304567299,"close":770121.332628807},{"time":1791586680,"open":770121.332628807,"high":771008.9744385344,"low":769705.1945781837,"close":770169.168010593},{"time":1791586740,"open":770169.168010593,"high":771055.6146281441,"low":769778.6995170087,"close":770297.825863332},{"time":1791586800,"open":770297.8550321255,"high":770934.3793280554,"low":770013.5369846004,"close":770176.7870041134},{"time":1791586860,"open":770176.7870041134,"high":770999.6755959817,"low":769960.8353838862,"close":770068.8442235683},{"time":1791586920,"open":770068.8442235683,"high":770981.0195194313,"low":769970.2594148717,"close":770096.5268982066},{"time":1791586980,"open":770096.5268982066,"high":770971.6914811562,"low":769933.2966194522,"close":770088.7260275305},{"time":1791587040,"open":770088.7260275305,"high":770841.0989453037,"low":769846.2636632568,"close":770101.8864873513},{"time":1791587100,"open":770067.4055938546,"high":770797.2573333536,"low":769849.6488067406,"close":769936.9534643689},{"time":1791587160,"open":769936.9534643689,"high":770881.2059189096,"low":769906.8245936559,"close":769983.6358398749},{"time":1791587220,"open":769983.6358398749,"high":770890.5335395269,"low":769976.3334428228,"close":770066.0921876169},{"time":1791587280,"open":770066.0921876169,"high":770890.5335395269,"low":769976.426719029,"close":770072.947241976},{"time":1791587340,"open":770072.947241976,"high":770955.8268838482,"low":769976.426719029,"close":770078.5825316376},{"time":1791587400,"open":770078.5888523413,"high":770927.8503496705,"low":769976.3397626872,"close":770115.8360536434},{"time":1791587460,"open":770115.8360536434,"high":770909.1951082827,"low":769834.760897479,"close":770016.1855322645},{"time":1791587520,"open":770016.1855322645,"high":770843.9017634254,"low":769918.5732245942,"close":770052.4749538075},{"time":1791587580,"open":770052.4749538075,"high":771058.4370393849,"low":769836.6120046927,"close":770309.4731243452},{"time":1791587640,"open":770309.4731243452,"high":770918.5227289766,"low":769918.8222331867,"close":770194.6633015529},{"time":1791587700,"open":770106.976260838,"high":770812.100159031,"low":769844.5892038452,"close":769959.9563246478},{"time":1791587760,"open":769959.9563246478,"high":770961.325098866,"low":769830.4272239371,"close":770006.2608454385},{"time":1791587820,"open":770006.2608454385,"high":771166.5093911391,"low":769936.8026213112,"close":770202.1644628667},{"time":1791587880,"open":770202.1644628667,"high":771306.4077722345,"low":770126.6009179559,"close":770286.9662075647},{"time":1791587940,"open":770286.9662075647,"high":771381.020242152,"low":770241.4080297494,"close":770444.3734630314},{"time":1791588000,"open":770444.4096063571,"high":771241.1580417597,"low":770118.7999103733,"close":770329.8219051106},{"time":1791588060,"open":770329.8219051106,"high":771110.5862132787,"low":770148.7497281424,"close":770244.5858118865},{"time":1791588120,"open":770244.5858118865,"high":771110.5862132787,"low":770182.780106329,"close":770281.1471285877},{"time":1791588180,"open":770281.1471285877,"high":771157.2190091647,"low":770023.948803541,"close":770214.3701478228},{"time":1791588240,"open":770214.3701478228,"high":771119.912772456,"low":770196.3968827276,"close":770309.395418636},{"time":1791588300,"open":770382.5593036375,"high":771230.4634203394,"low":770239.5241773134,"close":770353.7165955303},{"time":1791588360,"open":770353.7165955303,"high":771183.8261952765,"low":769713.6343123933,"close":770226.3489876112},{"time":1791588420,"open":770226.3489876112,"high":770792.073504748,"low":769828.361886048,"close":769940.3091102479},{"time":1791588480,"open":769940.3091102479,"high":770764.0911697103,"low":769870.615211955,"close":769975.4171703164},{"time":1791588540,"open":769975.4171703164,"high":770838.7107298109,"low":769660.9342480721,"close":769949.7641683366},{"time":1791588600,"open":769949.7831644141,"high":770866.7120835485,"low":769915.7790410545,"close":770046.4140505212},{"time":1791588660,"open":770046.4140505212,"high":770857.3846383058,"low":769904.7267952809,"close":770010.8131982455},{"time":1791588720,"open":770010.8131982455,"high":770820.074857335,"low":769929.0683301662,"close":770019.8826773383},{"time":1791588780,"open":770019.8826773383,"high":770810.7474120923,"low":769946.1865125457,"close":770035.6205836928},{"time":1791588840,"open":770035.6205836928,"high":770782.7650763642,"low":769916.5716978409,"close":770016.9659849893},{"time":1791588900,"open":770016.9314120146,"high":770773.403024182,"low":769920.035097242,"close":770007.7387730388},{"time":1791588960,"open":770007.7387730388,"high":770782.7304690059,"low":769717.9093679078,"close":769973.1332833495},{"time":1791589020,"open":769973.1332833495,"high":770596.1815725276,"low":769514.1979729536,"close":769787.3881873231},{"time":1791589080,"open":769787.3881873231,"high":770596.1815725276,"low":769616.9864149131,"close":769747.2774617017},{"time":1791589140,"open":769747.2774617017,"high":770596.1815725276,"low":769700.9334183283,"close":769826.1170573751},{"time":1791589200,"open":769826.1411388662,"high":770605.5331232233,"low":769700.9574959035,"close":769770.9017236799},{"time":1791589260,"open":769770.9017236799,"high":770614.860568339,"low":769701.0507703546,"close":769839.3368966033},{"time":1791589320,"open":769839.3368966033,"high":770633.5154585704,"low":769698.5015714446,"close":769856.3156784865},{"time":1791589380,"open":769856.3156784865,"high":770904.0113669256,"low":769605.1646345652,"close":769995.0659546967},{"time":1791589440,"open":769995.0659546967,"high":771053.2504887766,"low":769717.373799307,"close":769919.7208113441},{"time":1791589500,"open":769826.1615346577,"high":771155.4060124613,"low":769826.1615346577,"close":770136.9055679669},{"time":1791589560,"open":770136.9055679669,"high":771155.4060124613,"low":770136.9055679669,"close":770344.734887853},{"time":1791589620,"open":770344.734887853,"high":771108.7744541556,"low":770212.5159035206,"close":770272.6541799818},{"time":1791589680,"open":770272.6541799818,"high":771313.9533107005,"low":770200.884897701,"close":770341.0487253638},{"time":1791589740,"open":770341.0487253638,"high":771304.6269990394,"low":770341.0487253638,"close":770512.8750774659},{"time":1791589800,"open":770512.8810881596,"high":771276.6540807078,"low":770348.2872786315,"close":770461.5612005705},{"time":1791589860,"open":770461.5612005705,"high":771108.7804694978,"low":770085.6840722904,"close":770332.0514054417},{"time":1791589920,"open":770332.0514054417,"high":771080.8015342961,"low":770166.0768794365,"close":770291.9542140804},{"time":1791589980,"open":770291.9542140804,"high":771080.8015342961,"low":770166.0768794365,"close":770209.3851352029},{"time":1791590040,"open":770209.3851352029,"high":771080.8015342961,"low":770182.6777143228,"close":770238.305680641},{"time":1791590100,"open":770238.4834814412,"high":771118.284785124,"low":770211.767075331,"close":770298.1714378438},{"time":1791590160,"open":770298.1714378438,"high":771108.9584712373,"low":769897.115460765,"close":770142.2676822663},{"time":1791590220,"open":770142.2676822663,"high":770913.1058796153,"low":769729.3168579689,"close":769985.1658863326},{"time":1791590280,"open":769985.1658863326,"high":770894.4532518418,"low":769743.416574198,"close":770045.201193855},{"time":1791590340,"open":770045.201193855,"high":770941.0848212757,"low":769805.4195792847,"close":770041.1266859082},{"time":1791590400,"open":770041.1333753237,"high":770959.7441464448,"low":769273.3100052846,"close":769949.7323800963},{"time":1791590460,"open":769949.7323800963,"high":770596.0179017014,"low":769539.1270469547,"close":769817.2356031347},{"time":1791590520,"open":769817.2356031347,"high":770642.6494715404,"low":769486.5595920944,"close":769788.6135201611},{"time":1791590580,"open":769788.6135201611,"high":770689.2810413792,"low":769517.9892701659,"close":769747.4766690283},{"time":1791590640,"open":769747.4766690283,"high":770484.102134088,"low":769537.2947400791,"close":769711.7572046634},{"time":1791590700,"open":769805.5322524675,"high":770522.00657651,"low":769606.5571467839,"close":769711.2651779376},{"time":1791590760,"open":769711.2651779376,"high":770494.0242258934,"low":769387.0424355039,"close":769625.0933350733},{"time":1791590820,"open":769625.0933350733,"high":770298.1477715778,"low":769300.5520459701,"close":769473.7490900068},{"time":1791590880,"open":769473.7490900068,"high":770316.8026719888,"low":769393.5402970518,"close":769476.1511466609},{"time":1791590940,"open":769476.1511466609,"high":770848.4673337027,"low":769387.3831124866,"close":769643.3739486472},{"time":1791591000,"open":769643.3829450434,"high":770745.8743907254,"low":769643.3829450434,"close":769933.1246272108},{"time":1791591060,"open":769933.1246272108,"high":770801.8390926126,"low":769762.8255175542,"close":769913.6593190625},{"time":1791591120,"open":769913.6593190625,"high":770885.7861454434,"low":769709.9642158458,"close":769965.1353175332},{"time":1791591180,"open":769965.1353175332,"high":770997.7155492179,"low":769851.1853565552,"close":770034.4993648453},{"time":1791591240,"open":770034.4993648453,"high":770979.0606485888,"low":769685.9029369815,"close":770011.2639276498},{"time":1791591300,"open":770364.2572452545,"high":771304.5024507557,"low":769978.8374179907,"close":770253.2788637172},{"time":1791591360,"open":770253.2788637172,"high":771211.1851881366,"low":770018.1730838438,"close":770248.280609123},{"time":1791591420,"open":770248.280609123,"high":771257.8438194462,"low":770236.3130029843,"close":770320.5037045473},{"time":1791591480,"open":770320.5037045473,"high":771248.5120931843,"low":769700.901183003,"close":770228.5469185055},{"time":1791591540,"open":770228.5469185055,"high":771061.8775679463,"low":769888.5063077755,"close":770056.1298285063},{"time":1791591600,"open":770056.0896271492,"high":771183.1497491549,"low":770056.0896271492,"close":770273.6591456711},{"time":1791591660,"open":770273.6591456711,"high":771173.8180233802,"low":770163.1814856906,"close":770264.5047571702},{"time":1791591720,"open":770264.5047571702,"high":771201.8132007044,"low":770172.61716501,"close":770333.0873606369},{"time":1791591780,"open":770333.0873606369,"high":771043.1738625341,"low":770044.2126183496,"close":770258.8950710862},{"time":1791591840,"open":770258.8950710862,"high":771005.8469594351,"low":770083.5140660786,"close":770171.4188364219},{"time":1791591900,"open":769917.7018421869,"high":770714.5404736426,"low":769519.2859773712,"close":769752.0995082678},{"time":1791591960,"open":769752.0995082678,"high":770583.9393508047,"low":769613.7595811508,"close":769694.724351537},{"time":1791592020,"open":769694.724351537,"high":770714.5404736426,"low":769619.1779082952,"close":769716.7490428207},{"time":1791592080,"open":769716.7490428207,"high":771050.371932369,"low":769688.446396633,"close":770097.955261514},{"time":1791592140,"open":770097.955261514,"high":770901.1135062684,"low":769840.3892441657,"close":769962.1739457035},{"time":1791592200,"open":769962.2076749859,"high":770863.8326685226,"low":769834.7338662941,"close":769973.6114187224},{"time":1791592260,"open":769973.6114187224,"high":770742.5601920034,"low":769728.4424287413,"close":769890.4137199214},{"time":1791592320,"open":769890.4137199214,"high":770705.2455838436,"low":769695.905755231,"close":769865.2551814442},{"time":1791592380,"open":769865.2551814442,"high":770546.6584991646,"low":769609.9685478341,"close":769715.6510841287},{"time":1791592440,"open":769715.6510841287,"high":770546.6584991646,"low":769579.6504287042,"close":769662.0063025788},{"time":1791592500,"open":770929.9458297013,"high":771778.6793202406,"low":770768.329904533,"close":770920.7296874624},{"time":1791592560,"open":770920.7296874624,"high":771769.3353001995,"low":770819.0484620128,"close":770891.6261812773},{"time":1791592620,"open":770891.6261812773,"high":771778.6793202406,"low":770777.1872522284,"close":770977.3532122357},{"time":1791592680,"open":770977.3532122357,"high":771741.3032400759,"low":770745.046496609,"close":770937.7236472524},{"time":1791592740,"open":770937.7236472524,"high":771638.519019623,"low":770661.6429870644,"close":770767.135205547},{"time":1791592800,"open":770767.1289228852,"high":771638.5127298584,"low":770582.4916986255,"close":770689.1725487293},{"time":1791592860,"open":770689.1725487293,"high":771797.3610692634,"low":770609.7757038905,"close":770856.843899975},{"time":1791592920,"open":770856.843899975,"high":771834.7371491235,"low":770827.8255576949,"close":770983.6278176449},{"time":1791592980,"open":770983.6278176449,"high":771797.3610692634,"low":770827.8255576949,"close":770910.1774207067},{"time":1791593040,"open":770910.1774207067,"high":771713.2648895785,"low":770489.3851545625,"close":770825.7687382222},{"time":1791593100,"open":770664.6038962586,"high":771327.7048977963,"low":770431.8007386527,"close":770512.7689265119},{"time":1791593160,"open":770512.7689265119,"high":771346.3890304166,"low":770466.4598046633,"close":770551.0340583334},{"time":1791593220,"open":770551.0340583334,"high":771355.7310967267,"low":770486.9189298826,"close":770561.7566584892},{"time":1791593280,"open":770561.7566584892,"high":771383.7572956572,"low":770471.5045204709,"close":770542.4332465802},{"time":1791593340,"open":770542.4332465802,"high":771579.9406881705,"low":770486.9189298826,"close":770637.468711073},{"time":1791593400,"open":770637.417800455,"high":771523.837321132,"low":770551.5151238057,"close":770701.8024268803},{"time":1791593460,"open":770701.8024268803,"high":771579.8897152899,"low":770618.9648381091,"close":770674.0293584054},{"time":1791593520,"open":770674.0293584054,"high":771766.7310291497,"low":770593.9114691162,"close":770808.8372631295},{"time":1791593580,"open":770808.8372631295,"high":771776.0730948427,"low":770762.1787051826,"close":770885.9421815072},{"time":1791593640,"open":770885.9421815072,"high":771776.0730948427,"low":770760.276590115,"close":770841.744646789},{"time":1791593700,"open":771094.9719500291,"high":772001.5719281009,"low":770936.353475397,"close":771157.1596043836},{"time":1791593760,"open":771157.1596043836,"high":772001.5719281009,"low":771015.3798704133,"close":771132.9019153046},{"time":1791593820,"open":771132.9019153046,"high":772001.5719281009,"low":770872.1189565087,"close":771111.52459992},{"time":1791593880,"open":771111.52459992,"high":771917.4657164152,"low":770924.8255158317,"close":771009.4440764411},{"time":1791593940,"open":771009.4440764411,"high":771852.049773993,"low":770820.6644837994,"close":770966.0474359678},{"time":1791594000,"open":770966.098685313,"high":771767.9948649579,"low":770846.1086635138,"close":770892.7583918612},{"time":1791594060,"open":770892.7583918612,"high":771767.9948649579,"low":770872.17019961,"close":770980.1561157957},{"time":1791594120,"open":770980.1561157957,"high":771805.3754059697,"low":770802.642393328,"close":770882.5993538492},{"time":1791594180,"open":770882.5993538492,"high":772020.3135167876,"low":770872.17019961,"close":771051.8915987164},{"time":1791594240,"open":771051.8915987164,"high":772123.11000457,"low":771040.3826341631,"close":771295.3984329354},{"time":1791594300,"open":771151.4338710335,"high":771894.900429258,"low":770940.2861752956,"close":771050.0187291884},{"time":1791594360,"open":771050.0187291884,"high":771978.990947861,"low":770964.2052561427,"close":771118.3128654861},{"time":1791594420,"open":771118.3128654861,"high":771978.990947861,"low":770992.3288629197,"close":771167.7642171814},{"time":1791594480,"open":771167.7642171814,"high":771960.3041659492,"low":771000.3641791418,"close":771175.9747122929},{"time":1791594540,"open":771175.9747122929,"high":772035.0512935963,"low":771000.4576130515,"close":771034.7087957169},{"time":1791594600,"open":771034.7170547007,"high":772343.3914681422,"low":771034.7170547007,"close":771315.9704814001},{"time":1791594660,"open":771315.9704814001,"high":772464.8555518697,"low":771315.9704814001,"close":771583.3506064977},{"time":1791594720,"open":771583.3506064977,"high":772511.5725071495,"low":771496.5065028295,"close":771601.9197948352},{"time":1791594780,"open":771601.9197948352,"high":772576.9762445412,"low":771558.8269211728,"close":771714.202756853},{"time":1791594840,"open":771714.202756853,"high":772726.4705014367,"low":771614.7003996874,"close":771863.5330922107},{"time":1791594900,"open":771953.8026296668,"high":772816.8409595315,"low":771894.2600772426,"close":771996.748333517},{"time":1791594960,"open":771996.748333517,"high":772760.7740569311,"low":771667.0022320357,"close":771931.6405484694},{"time":1791595020,"open":771931.6405484694,"high":772657.9847354972,"low":771667.0022320357,"close":771853.2451422097},{"time":1791595080,"open":771853.2451422097,"high":772676.6737030306,"low":771667.0022320357,"close":771792.5058588367},{"time":1791595140,"open":771792.5058588367,"high":772573.8843815966,"low":771595.049707032,"close":771824.0181548509},{"time":1791595200,"open":771824.0439048274,"high":772536.5322202765,"low":771455.3754123963,"close":771681.4948620634},{"time":1791595260,"open":771681.4948620634,"high":772592.5991247474,"low":771463.7854480669,"close":771695.1316374097},{"time":1791595320,"open":771695.1316374097,"high":772424.3984113347,"low":771389.029575439,"close":771595.348278603},{"time":1791595380,"open":771595.348278603,"high":772424.3984113347,"low":771382.4884365841,"close":771494.4827400331},{"time":1791595440,"open":771494.4827400331,"high":772405.7094431778,"low":771353.8270154665,"close":771553.151761983},{"time":1791595500,"open":771426.4225250257,"high":772278.8401718182,"low":771241.8749993037,"close":771380.3849803191},{"time":1791595560,"open":771380.3849803191,"high":772699.2728870425,"low":771306.2391572658,"close":771742.3452616223},{"time":1791595620,"open":771742.3452616223,"high":773072.9908561308,"low":771627.9168991585,"close":772059.5024080722},{"time":1791595680,"open":772059.5024080722,"high":774339.8867635169,"low":771335.4825883469,"close":772326.1455993148},{"time":1791595740,"open":772326.1455993148,"high":772549.7856994072,"low":771209.2338300917,"close":771637.0845315729},{"time":1791595800,"open":771637.073007487,"high":772176.0561981834,"low":771208.1752551164,"close":771353.7757778522},{"time":1791595860,"open":771353.7757778522,"high":772063.9408091313,"low":771099.1154258864,"close":771291.0477662233},{"time":1791595920,"open":771291.0477662233,"high":772418.972874463,"low":771113.9898932669,"close":771410.4465929992},{"time":1791595980,"open":771410.4465929992,"high":772119.9985036574,"low":770871.9200752726,"close":771104.7909260679},{"time":1791596040,"open":771104.7909260679,"high":772026.5690127806,"low":771005.7937295138,"close":771123.3160366797},{"time":1791596100,"open":770502.1802784548,"high":771488.724499578,"low":770458.0937571529,"close":770570.5131785999},{"time":1791596160,"open":770570.5131785999,"high":771451.3828060118,"low":770458.9339452581,"close":770596.5471212196},{"time":1791596220,"open":770596.5471212196,"high":771656.7621206256,"low":770453.2591955402,"close":770564.9560011288},{"time":1791596280,"open":770564.9560011288,"high":771824.7997416732,"low":770564.9560011288,"close":770863.9678198243},{"time":1791596340,"open":770863.9678198243,"high":771899.4831288054,"low":770785.5063259042,"close":770836.1720794303},{"time":1791596400,"open":770836.1566841905,"high":771862.1260195087,"low":770836.1566841905,"close":770964.8663352692},{"time":1791596460,"open":770964.8663352692,"high":772142.1887156612,"low":770837.6094245083,"close":771031.6170905101},{"time":1791596520,"open":771031.6170905101,"high":772002.1573675849,"low":771031.2733542562,"close":771200.4068046045},{"time":1791596580,"open":771200.4068046045,"high":771992.8219443798,"low":770963.4292522079,"close":771056.320240706},{"time":1791596640,"open":771056.320240706,"high":771955.4802515595,"low":770942.2488857228,"close":771014.0699845289},{"time":1791596700,"open":771410.905688411,"high":772633.00733543,"low":771387.9745775306,"close":771562.4033889296},{"time":1791596760,"open":771562.4033889296,"high":772829.1521251937,"low":771516.6864752871,"close":771674.5691512828},{"time":1791596820,"open":771674.5691512828,"high":772773.1107566898,"low":771674.5691512828,"close":771859.315144527},{"time":1791596880,"open":771859.315144527,"high":772838.4923532777,"low":771586.5963228925,"close":771789.6811681576},{"time":1791596940,"open":771789.6811681576,"high":772903.8739498656,"low":771742.85476022,"close":771894.74490221},{"time":1791597000,"open":771894.739590204,"high":772810.4663507179,"low":771787.3811785362,"close":771893.2773722749},{"time":1791597060,"open":771893.2773722749,"high":772819.8065787377,"low":771707.0118124696,"close":771879.7745496131},{"time":1791597120,"open":771879.7745496131,"high":772810.4663507179,"low":771798.5478609669,"close":771899.1846766352},{"time":1791597180,"open":771899.1846766352,"high":772763.7652106194,"low":771489.51966891,"close":771739.7346665969},{"time":1791597240,"open":771739.7346665969,"high":772604.9813342844,"low":771533.8891798741,"close":771637.4423922938},{"time":1791597300,"open":771014.2124556844,"high":772167.6236271735,"low":770976.3370687815,"close":771197.6619747825},{"time":1791597360,"open":771197.6619747825,"high":772120.960206277,"low":771062.1885503493,"close":771173.0717148292},{"time":1791597420,"open":771173.0717148292,"high":772092.9621537391,"low":770907.8045898093,"close":771118.1293853876},{"time":1791597480,"open":771118.1293853876,"high":772036.9660486632,"low":770919.8298867511,"close":771026.7900432475},{"time":1791597540,"open":771026.7900432475,"high":772008.9679961253,"low":771007.052884662,"close":771087.961812935},{"time":1791597600,"open":771087.9205035702,"high":771999.5939537404,"low":771024.4324766485,"close":771097.7789225825},{"time":1791597660,"open":771097.7789225825,"high":771831.6056475126,"low":770753.9718290184,"close":770957.4917782509},{"time":1791597720,"open":770957.4917782509,"high":772027.5920047784,"low":770770.4971295372,"close":770935.3888705078},{"time":1791597780,"open":770935.3888705078,"high":772111.5861578924,"low":770927.2793515342,"close":771095.0493930517},{"time":1791597840,"open":771095.0493930517,"high":772204.9129946856,"low":770855.9595282295,"close":771132.1102868243},{"time":1791597900,"open":773360.5090784869,"high":774033.9468647087,"low":773005.0415749546,"close":773125.4398538865},{"time":1791597960,"open":773125.4398538865,"high":774202.4206194525,"low":773056.516591898,"close":773185.3864677745},{"time":1791598020,"open":773185.3864677745,"high":774202.4206194525,"low":773130.8509136628,"close":773209.4709489942},{"time":1791598080,"open":773209.4709489942,"high":774193.0609664113,"low":773209.4709489942,"close":773325.7035820772},{"time":1791598140,"open":773325.7035820772,"high":774174.3416603286,"low":773145.3620902128,"close":773245.0077219101},{"time":1791598200,"open":773245.0155007085,"high":774539.3759207599,"low":773168.6505741613,"close":773245.1808124944},{"time":1791598260,"open":773245.1808124944,"high":774567.4548801663,"low":773245.1808124944,"close":773557.8353431794},{"time":1791598320,"open":773557.8353431794,"high":774427.060083134,"low":773256.7033164433,"close":773497.2906658215},{"time":1791598380,"open":773497.2906658215,"high":774239.8670204243,"low":773193.1606964077,"close":773320.6544099136},{"time":1791598440,"open":773320.6544099136,"high":774136.910835934,"low":773207.8155903384,"close":773249.7217357338},{"time":1791598500,"open":773249.7439362666,"high":774136.9330619386,"low":773076.214807203,"close":773177.9862636065},{"time":1791598560,"open":773177.9862636065,"high":774043.3365278966,"low":773054.1945780875,"close":773170.5755012785},{"time":1791598620,"open":773170.5755012785,"high":774118.2137551302,"low":773003.2283710553,"close":773090.5062415262},{"time":1791598680,"open":773090.5062415262,"high":774099.4944483219,"low":773060.45017658,"close":773142.7236769405},{"time":1791598740,"open":773142.7236769405,"high":774015.2575676839,"low":772498.1750142489,"close":773019.479910421},{"time":1791598800,"open":773019.4519725482,"high":774043.3085530205,"low":772991.3771449397,"close":773149.9983519731},{"time":1791598860,"open":773149.9983519731,"high":773996.5102876908,"low":772834.9773422078,"close":773075.1455903663},{"time":1791598920,"open":773075.1455903663,"high":774108.826124482,"low":772775.3641979295,"close":773015.6056037644},{"time":1791598980,"open":773015.6056037644,"high":773902.9137570313,"low":772807.2645006775,"close":773003.4704813408},{"time":1791599040,"open":773003.4704813408,"high":773622.1241650532,"low":772556.340470435,"close":772845.1139223059},{"time":1791599100,"open":773203.8641297428,"high":774037.4190427009,"low":772909.4318722349,"close":773062.8908618384},{"time":1791599160,"open":773062.8908618384,"high":774037.4190427009,"low":773024.6090447132,"close":773150.1658679645},{"time":1791599220,"open":773150.1658679645,"high":773999.9630516511,"low":772981.4820525683,"close":773071.3759372175},{"time":1791599280,"open":773071.3759372175,"high":773981.2350561261,"low":773002.7909299267,"close":773102.971739904},{"time":1791599340,"open":773102.971739904,"high":773999.9630516511,"low":773017.1178465033,"close":773149.3261486696},{"time":1791599400,"open":773149.3321960958,"high":773999.9691057309,"low":773054.9994804723,"close":773119.555650764},{"time":1791599460,"open":773119.555650764,"high":773971.8771122238,"low":773062.2583624636,"close":773144.5798243413},{"time":1791599520,"open":773144.5798243413,"high":773971.8771122238,"low":773001.3609339686,"close":773071.7277025455},{"time":1791599580,"open":773071.7277025455,"high":773990.6051078952,"low":772973.4713649185,"close":773161.4161500063},{"time":1791599640,"open":773161.4161500063,"high":774028.061099238,"low":772847.3546121342,"close":773145.6895620582},{"time":1791599700,"open":772975.479297815,"high":773932.5520689391,"low":772712.6917658644,"close":772911.0847069245},{"time":1791599760,"open":772911.0847069245,"high":774091.7049864547,"low":772911.0847069245,"close":773115.5705688464},{"time":1791599820,"open":773115.5705688464,"high":774101.0669227791,"low":773100.4112049806,"close":773241.1496271564},{"time":1791599880,"open":773241.1496271564,"high":774241.4959676457,"low":773056.9364120791,"close":773256.6713279758},{"time":1791599940,"open":773256.6713279758,"high":774344.4772672146,"low":773221.3595033939,"close":773422.6458623344},{"time":1791600000,"open":773422.6252967655,"high":774232.1134442277,"low":773145.4735239439,"close":773369.8390753927},{"time":1791600060,"open":773369.8390753927,"high":774054.2366587932,"low":772940.2598851689,"close":773123.9060227039},{"time":1791600120,"open":773123.9060227039,"high":773838.9121290565,"low":772805.9981899324,"close":772953.773491049},{"time":1791600180,"open":772953.773491049,"high":773698.483087924,"low":772635.2480078288,"close":772816.6764576369},{"time":1791600240,"open":772816.6764576369,"high":773904.4456815851,"low":772716.4159936036,"close":772941.7053292253},{"time":1791600300,"open":773054.4996555356,"high":773802.024547528,"low":772829.364709794,"close":772962.3012392336},{"time":1791600360,"open":772962.3012392336,"high":773802.024547528,"low":772829.4583428167,"close":772916.269117844},{"time":1791600420,"open":772916.269117844,"high":773886.2942677783,"low":772836.6680855491,"close":772992.6178815406},{"time":1791600480,"open":772992.6178815406,"high":773876.9309655282,"low":772839.0089111116,"close":772969.543273754},{"time":1791600540,"open":772969.543273754,"high":773961.2006857786,"low":772873.2785973467,"close":773047.0324863385},{"time":1791600600,"open":773047.0436076057,"high":774064.2081464294,"low":772929.5223522423,"close":773071.4774048994},{"time":1791600660,"open":773071.4774048994,"high":774232.7475893548,"low":773071.4774048994,"close":773255.0324931103},{"time":1791600720,"open":773255.0324931103,"high":774045.4815416599,"low":773049.2261679237,"close":773209.8209494188},{"time":1791600780,"open":773209.8209494188,"high":774008.028332121,"low":772977.8778037518,"close":773128.5593439084},{"time":1791600840,"open":773128.5593439084,"high":773923.7586106583,"low":772977.8778037518,"close":773049.2031280157},{"time":1791600900,"open":773026.2963423426,"high":773966.36708493,"low":772926.8743686532,"close":773005.7667173629},{"time":1791600960,"open":773005.7667173629,"high":773900.8259103928,"low":772869.5328431284,"close":772949.0543466967},{"time":1791601020,"open":772949.0543466967,"high":774059.9973342689,"low":772881.6845005073,"close":772965.5181975225},{"time":1791601080,"open":772965.5181975225,"high":774022.5452345333,"low":772708.6319455609,"close":773027.4537074276},{"time":1791601140,"open":773027.4537074276,"high":773872.7368355911,"low":772823.4215460151,"close":772918.3658701382},{"time":1791601200,"open":772918.3787064212,"high":773825.934562277,"low":772723.625618504,"close":772926.0158333591},{"time":1791601260,"open":772926.0158333591,"high":773760.3933866514,"low":772615.6341138334,"close":772776.8616162896},{"time":1791601320,"open":772776.8616162896,"high":773844.6606124559,"low":772605.496589957,"close":772825.4897228586},{"time":1791601380,"open":772825.4897228586,"high":774050.6471644223,"low":772815.226637722,"close":773024.8101377802},{"time":1791601440,"open":773024.8101377802,"high":773816.5715371877,"low":772767.1636851697,"close":772930.4732968911},{"time":1791601500,"open":771469.9672363603,"high":772260.9378022027,"low":771201.2927451401,"close":771300.9364249114},{"time":1791601560,"open":771300.9364249114,"high":772260.9378022027,"low":771219.7742526535,"close":771340.3859087229},{"time":1791601620,"open":771340.3859087229,"high":772270.2831352028,"low":771103.9026544248,"close":771303.1723384308},{"time":1791601680,"open":771303.1723384308,"high":772148.7938062006,"low":771130.6154813711,"close":771235.0253510237},{"time":1791601740,"open":771235.0253510237,"high":772130.1031402003,"low":771157.5233750576,"close":771231.0890526109},{"time":1791601800,"open":771231.1060559987,"high":772130.1201634087,"low":771112.4110332584,"close":771219.7801159997},{"time":1791601860,"open":771219.7801159997,"high":772158.1561630273,"low":771153.1068059328,"close":771232.2454130952},{"time":1791601920,"open":771232.2454130952,"high":772120.7748302025,"low":771153.1590300316,"close":771214.2933228238},{"time":1791601980,"open":771214.2933228238,"high":772008.630831728,"low":771031.2747872967,"close":771214.1464172438},{"time":1791602040,"open":771214.1464172438,"high":772017.9761649341,"low":770982.6810461258,"close":771104.9011831417},{"time":1791602100,"open":771136.4291065714,"high":772021.5042750556,"low":770996.5557708957,"close":771098.511653107},{"time":1791602160,"open":771098.511653107,"high":772002.8128444437,"low":770988.0191183237,"close":771105.3237789815},{"time":1791602220,"open":771105.3237789815,"high":771974.7756985261,"low":770994.0427599668,"close":771098.8931212291},{"time":1791602280,"open":771098.8931212291,"high":771965.4299832201,"low":771005.9988499157,"close":771077.2859396916},{"time":1791602340,"open":771077.2859396916,"high":772058.8871362791,"low":771028.7746302895,"close":771090.8738907763},{"time":1791602400,"open":771090.8774976825,"high":771984.1250249164,"low":770949.6343728572,"close":771071.5700393876},{"time":1791602460,"open":771071.5700393876,"high":771965.4335942172,"low":770989.4351531467,"close":771059.8281952069},{"time":1791602520,"open":771059.8281952069,"high":772002.8164556157,"low":770961.7037656676,"close":771062.2815814539},{"time":1791602580,"open":771062.2815814539,"high":771946.7421635179,"low":770918.7134750594,"close":771079.0526657185},{"time":1791602640,"open":771079.0526657185,"high":772068.2364630629,"low":770981.3254761505,"close":771053.5529952865},{"time":1791602700,"open":772544.376803037,"high":773645.2962171725,"low":772544.376803037,"close":772623.5304339558},{"time":1791602760,"open":772623.5304339558,"high":773617.2048616013,"low":772569.2696294329,"close":772669.1532364117},{"time":1791602820,"open":772669.1532364117,"high":773607.841076411,"low":772594.0240538447,"close":772671.6318688611},{"time":1791602880,"open":772671.6318688611,"high":773607.841076411,"low":772594.0240538447,"close":772688.4000447965},{"time":1791602940,"open":772688.4000447965,"high":773589.1135060301,"low":772552.0742961918,"close":772656.2188352316},{"time":1791603000,"open":772656.2264465558,"high":773598.4849118268,"low":772594.0316645564,"close":772703.1434222915},{"time":1791603060,"open":772703.1434222915,"high":773598.4849118268,"low":772594.0316645564,"close":772662.0138466578},{"time":1791603120,"open":772662.0138466578,"high":773579.7573412615,"low":772594.0316645564,"close":772690.0669474439},{"time":1791603180,"open":772690.0669474439,"high":773589.1211265441,"low":772594.0316645564,"close":772693.6829360694},{"time":1791603240,"open":772693.6829360694,"high":773598.4849118268,"low":772594.0316645564,"close":772644.796447508},{"time":1791603300,"open":772612.0985932939,"high":773565.7466981014,"low":772561.3359586768,"close":772633.9837787618},{"time":1791603360,"open":772633.9837787618,"high":773444.0226409324,"low":772307.1008677504,"close":772538.1779122791},{"time":1791603420,"open":772538.1779122791,"high":773284.8450277114,"low":772295.5259038662,"close":772343.5863166592},{"time":1791603480,"open":772343.5863166592,"high":773303.5718057373,"low":772297.228402172,"close":772343.4569902946},{"time":1791603540,"open":772343.4569902946,"high":773387.8423068544,"low":772308.9926247764,"close":772385.9842054053},{"time":1791603600,"open":772385.9640182431,"high":773350.3685384344,"low":772314.0814850628,"close":772349.4574434937},{"time":1791603660,"open":772349.4574434937,"high":773312.9149833614,"low":772147.8285189245,"close":772373.0020731952},{"time":1791603720,"open":772373.0020731952,"high":773303.5515945931,"low":772301.7694178476,"close":772356.7029785382},{"time":1791603780,"open":772356.7029785382,"high":773294.1882058248,"low":772273.1827344588,"close":772351.7616874516},{"time":1791603840,"open":772351.7616874516,"high":773350.3685384344,"low":772293.0012270326,"close":772344.5710646677},{"time":1791603900,"open":770662.9543775916,"high":771675.904942404,"low":770624.5954104324,"close":770675.4507589211},{"time":1791603960,"open":770675.4507589211,"high":771872.1079838331,"low":770636.3449791317,"close":770758.6701183268},{"time":1791604020,"open":770758.6701183268,"high":771993.5670094796,"low":770758.6701183268,"close":770995.5993612147},{"time":1791604080,"open":770995.5993612147,"high":771900.1369897515,"low":770788.4131850066,"close":770960.1889764616},{"time":1791604140,"open":770960.1889764616,"high":771909.4799917244,"low":770847.741247534,"close":770946.2245783265},{"time":1791604200,"open":770946.2525980297,"high":771900.1650441242,"low":770877.9471611268,"close":770928.75977345},{"time":1791604260,"open":770928.75977345,"high":771890.8220418118,"low":770736.6809661636,"close":770919.1310914556},{"time":1791604320,"open":770919.1310914556,"high":771760.0200094385,"low":770756.8618511584,"close":770830.101276993},{"time":1791604380,"open":770830.101276993,"high":771778.7060140633,"low":770756.9618015209,"close":770792.1652826323},{"time":1791604440,"open":770792.1652826323,"high":771806.7350210004,"low":770792.1652826323,"close":770867.3707714933},{"time":1791604500,"open":770865.3765661378,"high":771804.7383855443,"low":770789.1034347067,"close":770841.9435134026},{"time":1791604560,"open":770841.9435134026,"high":771860.7962543987,"low":770808.7769155668,"close":770877.1014528859},{"time":1791604620,"open":770877.1014528859,"high":771954.2260358224,"low":770849.8860193933,"close":771053.8065061446},{"time":1791604680,"open":771053.8065061446,"high":771944.88305768,"low":770945.5581155712,"close":770988.9029834},{"time":1791604740,"open":770988.9029834,"high":771963.5690139647,"low":770928.9470974816,"close":770955.004239158},{"time":1791604800,"open":770955.0019741055,"high":772047.6535489834,"low":770856.6771464114,"close":770945.6750117887},{"time":1791604860,"open":770945.6750117887,"high":772318.5999143163,"low":770945.6750117887,"close":771169.4973336192},{"time":1791604920,"open":771169.4973336192,"high":772505.4594766148,"low":771169.4973336192,"close":771513.1477722173},{"time":1791604980,"open":771513.1477722173,"high":772860.4926449822,"low":771513.1477722173,"close":771803.1177570387},{"time":1791605040,"open":771803.1177570387,"high":772776.4058419478,"low":771689.7240574005,"close":771845.3734502617},{"time":1791605100,"open":771282.2659618714,"high":772343.3253755219,"low":771240.7246607906,"close":771381.7965650695},{"time":1791605160,"open":771381.7965650695,"high":772418.0146703386,"low":771306.0777937552,"close":771462.5539405763},{"time":1791605220,"open":771462.5539405763,"high":772483.3678033032,"low":771398.5991577095,"close":771578.2702705124},{"time":1791605280,"open":771578.2702705124,"high":772688.763364049,"low":771491.1205216637,"close":771701.9553061861},{"time":1791605340,"open":771701.9553061861,"high":772520.7124507115,"low":771270.3215789837,"close":771424.8951206119},{"time":1791605400,"open":771424.8811042608,"high":772203.2689172466,"low":771092.8258467359,"close":771273.9402445888},{"time":1791605460,"open":771273.9402445888,"high":772147.251947152,"low":770994.6094258364,"close":771119.4627582924},{"time":1791605520,"open":771119.4627582924,"high":772268.6220490237,"low":771097.8673740444,"close":771244.2980486371},{"time":1791605580,"open":771244.2980486371,"high":772427.3367976255,"low":771244.2980486371,"close":771446.1682927287},{"time":1791605640,"open":771446.1682927287,"high":772539.3707378149,"low":771356.7006970807,"close":771514.4062522558},{"time":1791605700,"open":771353.2152423381,"high":772256.6208398016,"low":771133.248534364,"close":771320.1979114964},{"time":1791605760,"open":771320.1979114964,"high":772079.2708289723,"low":771008.6368162287,"close":771185.052251033},{"time":1791605820,"open":771185.052251033,"high":772864.1777780476,"low":771052.880976825,"close":771196.626346984},{"time":1791605880,"open":771196.626346984,"high":772069.936617876,"low":771110.2863750673,"close":771223.7145354525},{"time":1791605940,"open":771223.7145354525,"high":772060.6024067798,"low":771101.7835984555,"close":771142.0178289906},{"time":1791606000,"open":771142.0129712165,"high":772051.2633321816,"low":771104.3076224291,"close":771183.4062833404},{"time":1791606060,"open":771183.4062833404,"high":772032.5949101066,"low":771081.4388053874,"close":771161.3378462257},{"time":1791606120,"open":771161.3378462257,"high":772023.2606990691,"low":771010.3121172816,"close":771177.7721990282},{"time":1791606180,"open":771177.7721990282,"high":772013.9264880316,"low":770852.877019581,"close":771017.7914395608},{"time":1791606240,"open":771017.7914395608,"high":771845.910689357,"low":770911.7428487259,"close":771015.3429578453},{"time":1791606300,"open":770791.4687320939,"high":771780.4308099741,"low":770666.1258457161,"close":770759.7727515203},{"time":1791606360,"open":770759.7727515203,"high":771799.0938114325,"low":770759.7727515203,"close":770845.9025588136},{"time":1791606420,"open":770845.9025588136,"high":771827.0883136201,"low":770756.627162054,"close":770831.7550902213},{"time":1791606480,"open":770831.7550902213,"high":771752.4363077865,"low":770776.5479615267,"close":770853.2276633139},{"time":1791606540,"open":770853.2276633139,"high":771780.4308099741,"low":770538.6099675233,"close":770706.4375172784},{"time":1791606600,"open":770706.4526312514,"high":771509.832418555,"low":770532.8404553583,"close":770619.6248895153},{"time":1791606660,"open":770619.6248895153,"high":771491.1694167306,"low":770506.6960704939,"close":770580.4404547509},{"time":1791606720,"open":770580.4404547509,"high":771509.832418555,"low":770481.6093602391,"close":770552.2247335368},{"time":1791606780,"open":770552.2247335368,"high":771565.8214240283,"low":770502.4986268769,"close":770571.1211791757},{"time":1791606840,"open":770571.1211791757,"high":771528.4954203794,"low":770532.7309580389,"close":770580.8607633554},{"time":1791606900,"open":770734.3554627547,"high":771682.1788824437,"low":770688.8088256773,"close":770706.0076861804},{"time":1791606960,"open":770706.0076861804,"high":771850.1793568012,"low":770690.3133012258,"close":770763.269314851},{"time":1791607020,"open":770763.269314851,"high":771766.1791196225,"low":770762.7498147277,"close":770873.6828573399},{"time":1791607080,"open":770873.6828573399,"high":771831.5126374281,"low":770783.0123413189,"close":770837.7350204926},{"time":1791607140,"open":770837.7350204926,"high":771859.5127164877,"low":770666.3360141616,"close":770857.8548083461},{"time":1791607200,"open":770857.851237354,"high":771878.1758601421,"low":770709.3582195542,"close":770842.7727972846},{"time":1791607260,"open":770842.7727972846,"high":771962.1760969317,"low":770842.7727972846,"close":770999.9971638143},{"time":1791607320,"open":770999.9971638143,"high":771887.5092197853,"low":770865.0396708624,"close":770988.3599578637},{"time":1791607380,"open":770988.3599578637,"high":771990.1761758616,"low":770891.7330794422,"close":770973.4748655523},{"time":1791607440,"open":770973.4748655523,"high":771943.5093776451,"low":770914.4369505005,"close":770943.6415299632},{"time":1791607500,"open":770790.3767730654,"high":771762.0513330415,"low":770790.3767730654,"close":770826.2834661917},{"time":1791607560,"open":770826.2834661917,"high":771715.3938122548,"low":770788.7754494306,"close":770861.3424889527},{"time":1791607620,"open":770861.3424889527,"high":771743.3883247268,"low":770788.7754494306,"close":770907.6594929618},{"time":1791607680,"open":770907.6594929618,"high":771743.3883247268,"low":770708.0579384697,"close":770800.1734788514},{"time":1791607740,"open":770800.1734788514,"high":771668.736291468,"low":770684.7291780763,"close":770788.7373348441},{"time":1791607800,"open":770788.7108755866,"high":771668.7098020024,"low":770684.6094073507,"close":770768.3727387212},{"time":1791607860,"open":770768.3727387212,"high":771668.7098020024,"low":770692.5411856122,"close":770781.5141515218},{"time":1791607920,"open":770781.5141515218,"high":771715.3673211874,"low":770702.339264641,"close":770835.386515164},{"time":1791607980,"open":770835.386515164,"high":772079.2959708311,"low":770717.6429309337,"close":770883.515216709},{"time":1791608040,"open":770883.515216709,"high":772097.9589785051,"low":770883.515216709,"close":771129.4875546243},{"time":1791608100,"open":771218.520012621,"high":772149.7729286032,"low":771158.6528023595,"close":771265.0503668401},{"time":1791608160,"open":771265.0503668401,"high":772140.4403473767,"low":770999.5607549513,"close":771148.0935951513},{"time":1791608220,"open":771148.0935951513,"high":772056.4471163392,"low":771041.2489305314,"close":771100.4315665432},{"time":1791608280,"open":771100.4315665432,"high":772047.1145351127,"low":770986.4312811913,"close":771041.8910486437},{"time":1791608340,"open":771041.8910486437,"high":771953.7887228488,"low":770995.3326308976,"close":771097.68807589},{"time":1791608400,"open":771097.6679915247,"high":771935.1034542185,"low":770849.7174731817,"close":770965.3825571188},{"time":1791608460,"open":770965.3825571188,"high":771832.445063402,"low":770849.3463980801,"close":770887.82837848},{"time":1791608520,"open":770887.82837848,"high":771860.4428063519,"low":770763.7931370868,"close":770909.0325860264},{"time":1791608580,"open":770909.0325860264,"high":771813.7799014354,"low":770847.2304587892,"close":770885.7427079397},{"time":1791608640,"open":770885.7427079397,"high":771841.7776443854,"low":770825.4007648919,"close":770870.7245093501},{"time":1791608700,"open":770956.059676659,"high":771899.2194647046,"low":770848.6737533953,"close":770981.7529492235},{"time":1791608760,"open":770981.7529492235,"high":771843.2177801204,"low":770824.15131169,"close":770890.8305577261},{"time":1791608820,"open":770890.8305577261,"high":771964.554763386,"low":770871.1218718819,"close":770944.893527708},{"time":1791608880,"open":770944.893527708,"high":772020.5564479701,"low":770944.893527708,"close":771067.5194215457},{"time":1791608940,"open":771067.5194215457,"high":771973.8883774834,"low":770974.5065903398,"close":771013.8649750152},{"time":1791609000,"open":771013.8631392673,"high":771992.5537676,"low":770985.2823186711,"close":771105.8702080278},{"time":1791609060,"open":771105.8702080278,"high":772440.567243206,"low":770981.5988842105,"close":771315.7972427966},{"time":1791609120,"open":771315.7972427966,"high":772384.5655587552,"low":771294.7066921368,"close":771415.2893012705},{"time":1791609180,"open":771415.2893012705,"high":772440.567243206,"low":771282.9724039327,"close":771387.0740609128},{"time":1791609240,"open":771387.0740609128,"high":772347.2311024547,"low":771207.0129958828,"close":771396.400758492},{"time":1791609300,"open":771396.4762201939,"high":772188.6352023723,"low":771200.6720558731,"close":771331.721506171},{"time":1791609360,"open":771331.721506171,"high":772188.6352023723,"low":771214.0191253063,"close":771304.0078510074},{"time":1791609420,"open":771304.0078510074,"high":772207.3024323487,"low":771207.3989065953,"close":771315.8995570088},{"time":1791609480,"open":771315.8995570088,"high":772076.6318225141,"low":771035.7470790319,"close":771215.6963137016},{"time":1791609540,"open":771215.6963137016,"high":772020.6301325851,"low":770997.012576831,"close":771110.089102272},{"time":1791609600,"open":771110.0689750403,"high":771973.9419078641,"low":771005.1126973786,"close":771102.6908651271},{"time":1791609660,"open":771102.6908651271,"high":771983.2755226085,"low":771005.2060335261,"close":771181.3960092019},{"time":1791609720,"open":771181.3960092019,"high":771992.6091373531,"low":771007.1660926224,"close":771119.1549298572},{"time":1791609780,"open":771119.1549298572,"high":771992.6091373531,"low":771007.0727564751,"close":771138.3695814377},{"time":1791609840,"open":771138.3695814377,"high":772085.9452847987,"low":770985.8930928567,"close":771082.2332318826},{"time":1791609900,"open":770840.2231497113,"high":771843.6201798894,"low":770840.2231497113,"close":770990.4505230632},{"time":1791609960,"open":770990.4505230632,"high":771731.6519560749,"low":770773.297267076,"close":770897.7682163938},{"time":1791610020,"open":770897.7682163938,"high":771694.3292148034,"low":770649.0521690081,"close":770768.6657423037},{"time":1791610080,"open":770768.6657423037,"high":771582.3609909889,"low":770622.9550890158,"close":770670.3227377847},{"time":1791610140,"open":770670.3227377847,"high":771647.675788214,"low":770582.0664716235,"close":770661.0633355542},{"time":1791610200,"open":770661.0350613211,"high":771787.6077524171,"low":770661.0350613211,"close":770821.9211182322},{"time":1791610260,"open":770821.9211182322,"high":772076.8589866591,"low":770821.9211182322,"close":771051.3678923515},{"time":1791610320,"open":771051.3678923515,"high":772282.1340561211,"low":771009.7850276431,"close":771187.4343253607},{"time":1791610380,"open":771187.4343253607,"high":772142.1737814879,"low":771181.0199221568,"close":771324.0587878672},{"time":1791610440,"open":771324.0587878672,"high":772114.1817265613,"low":771063.4936268864,"close":771164.1209963132},{"time":1791610500,"open":771406.2582450376,"high":772272.6147517543,"low":771237.8902249613,"close":771393.3890737977},{"time":1791610560,"open":771393.3890737977,"high":772300.6155958854,"low":771252.7888461809,"close":771325.4890924086},{"time":1791610620,"open":771325.4890924086,"high":772673.9601843008,"low":771315.9192439402,"close":771602.5927765863},{"time":1791610680,"open":771602.5927765863,"high":773827.4276331501,"low":771602.5927765863,"close":772013.5296864322},{"time":1791610740,"open":772013.5296864322,"high":773009.9703138745,"low":771960.8720204276,"close":772098.679269437},{"time":1791610800,"open":772098.7042856383,"high":772935.3264394996,"low":771934.3351287115,"close":772001.4604764511},{"time":1791610860,"open":772001.4604764511,"high":773084.6642797042,"low":771964.3792754499,"close":772089.9778102195},{"time":1791610920,"open":772089.9778102195,"high":773075.3306646915,"low":772036.8726583681,"close":772188.7406314332},{"time":1791610980,"open":772188.7406314332,"high":773000.6617445891,"low":772068.072520211,"close":772132.6310598332},{"time":1791611040,"open":772132.6310598332,"high":773056.6634346659,"low":772058.3723937259,"close":772146.3835841675},{"time":1791611100,"open":771904.0103039759,"high":772636.721402293,"low":771666.7966723245,"close":771765.4391460568},{"time":1791611160,"open":771765.4391460568,"high":773047.2715525442,"low":771648.6670970573,"close":771807.3904379302},{"time":1791611220,"open":771807.3904379302,"high":772944.6340149813,"low":771688.3742510768,"close":771840.9866813809},{"time":1791611280,"open":771840.9866813809,"high":772730.0282546228,"low":771653.6452733977,"close":771790.5439818198},{"time":1791611340,"open":771790.5439818198,"high":772683.374828458,"low":771699.8272980492,"close":771776.0371421734},{"time":1791611400,"open":771775.9858289583,"high":772739.3075625922,"low":771699.7759899013,"close":771760.2969076103},{"time":1791611460,"open":771760.2969076103,"high":772711.3155087545,"low":771703.6015705924,"close":771720.571442402},{"time":1791611520,"open":771720.571442402,"high":772701.9848241418,"low":771636.9659352993,"close":771730.9923301084},{"time":1791611580,"open":771730.9923301084,"high":772711.3155087545,"low":771703.6015705924,"close":771777.0717855819},{"time":1791611640,"open":771777.0717855819,"high":772673.992770304,"low":771703.6015705924,"close":771748.4387904287},{"time":1791611700,"open":771662.839859525,"high":772560.3022319548,"low":771618.0076128353,"close":771655.4661492079},{"time":1791611760,"open":771655.4661492079,"high":772606.9504804261,"low":771598.4153484773,"close":771689.2169120492},{"time":1791611820,"open":771689.2169120492,"high":773609.6974329224,"low":771606.8120332021,"close":771777.3050549306},{"time":1791611880,"open":771777.3050549306,"high":772970.8068185019,"low":771751.831087275,"close":771879.1960604633},{"time":1791611940,"open":771879.1960604633,"high":773213.3777105524,"low":771844.7192553005,"close":772195.7844592994},{"time":1791612000,"open":772195.8001310619,"high":773213.393402967,"low":771754.3364770676,"close":772147.8636762737},{"time":1791612060,"open":772147.8636762737,"high":773120.0969041311,"low":771992.1673555133,"close":772181.6102650547},{"time":1791612120,"open":772181.6102650547,"high":773064.1190048294,"low":771773.3623930084,"close":771976.1605373251},{"time":1791612180,"open":771976.1605373251,"high":772980.1521558771,"low":771843.7991558918,"close":771956.0339351323},{"time":1791612240,"open":771956.0339351323,"high":772858.8667073903,"low":771655.9140452931,"close":771871.3869688711},{"time":1791612300,"open":771957.0302459049,"high":772674.0296839132,"low":771563.6611718176,"close":771666.3675753891},{"time":1791612360,"open":771666.3675753891,"high":772851.3127000224,"low":771599.2564556554,"close":771796.3706896467},{"time":1791612420,"open":771796.3706896467,"high":772813.9899597889,"low":771675.0436854777,"close":771833.435489252},{"time":1791612480,"open":771833.435489252,"high":772776.6672195554,"low":771774.4583374354,"close":771847.027531334},{"time":1791612540,"open":771847.027531334,"high":772767.336534497,"low":771774.4583374354,"close":771805.3250935363},{"time":1791612600,"open":771805.2958418962,"high":772767.3072463964,"low":771750.649805434,"close":771797.5477268574},{"time":1791612660,"open":771797.5477268574,"high":772739.3151922822,"low":771750.169306733,"close":771852.0923592785},{"time":1791612720,"open":771852.0923592785,"high":772739.3151922822,"low":771595.7464748695,"close":771762.925422139},{"time":1791612780,"open":771762.925422139,"high":772543.3708134827,"low":771496.7909591886,"close":771706.0716131731},{"time":1791612840,"open":771706.0716131731,"high":772524.7094440733,"low":771522.8738273255,"close":771678.8598896244},{"time":1791612900,"open":771678.8571293225,"high":772487.3839420602,"low":771508.5897332217,"close":771573.9878120767},{"time":1791612960,"open":771573.9878120767,"high":772534.037365417,"low":771517.0987394627,"close":771585.4536855714},{"time":1791613020,"open":771585.4536855714,"high":773287.2478614179,"low":771522.7777607347,"close":771629.8577949568},{"time":1791613080,"open":771629.8577949568,"high":773678.4454284579,"low":771522.8710675815,"close":771766.7316300417},{"time":1791613140,"open":771766.7316300417,"high":772851.2806442432,"low":771729.1090443336,"close":771881.388478902},{"time":1791613200,"open":771881.4113990648,"high":772664.6898942373,"low":771599.1256731271,"close":771707.9827292849},{"time":1791613260,"open":771707.9827292849,"high":772618.0364694953,"low":771607.1286974665,"close":771708.9305885694},{"time":1791613320,"open":771708.9305885694,"high":772636.6978393921,"low":771550.987876777,"close":771659.1197149357},{"time":1791613380,"open":771659.1197149357,"high":772636.6978393921,"low":771618.9803243583,"close":771669.7980866525},{"time":1791613440,"open":771669.7980866525,"high":772739.3353738248,"low":771631.7830704466,"close":771703.1940760175},{"time":1791613500,"open":771703.3010230365,"high":772814.0879543703,"low":771678.1873324333,"close":771818.5741896456},{"time":1791613560,"open":771818.5741896456,"high":772730.1117781965,"low":771534.177664607,"close":771737.3220516078},{"time":1791613620,"open":771737.3220516078,"high":772879.402758061,"low":771655.9330020297,"close":771788.7356407118},{"time":1791613680,"open":771788.7356407118,"high":772860.741385578,"low":771692.0769647077,"close":771821.601193106},{"time":1791613740,"open":771821.601193106,"high":772776.7652094042,"low":771566.578010908,"close":771790.540842466},{"time":1791613800,"open":771790.5213913568,"high":772655.4468153567,"low":771591.5719030462,"close":771675.3883102913},{"time":1791613860,"open":771675.3883102913,"high":772580.8013273058,"low":771634.0276603465,"close":771685.2673070239},{"time":1791613920,"open":771685.2673070239,"high":772590.1320133122,"low":771611.3589908124,"close":771674.0732106379},{"time":1791613980,"open":771674.0732106379,"high":772580.8013273058,"low":771429.8612084202,"close":771645.4516165631},{"time":1791614040,"open":771645.4516165631,"high":772627.4547573377,"low":771430.5335806247,"close":771596.8877685306},{"time":1791614100,"open":771596.9161118552,"high":772702.1286293112,"low":771591.422104803,"close":771738.5608631107},{"time":1791614160,"open":771738.5608631107,"high":772730.1206883586,"low":771620.3513771286,"close":771781.0532061353},{"time":1791614220,"open":771781.0532061353,"high":772720.7900020095,"low":771620.6474528442,"close":771719.0592939324},{"time":1791614280,"open":771719.0592939324,"high":772683.4672566131,"low":771645.5809930164,"close":771795.8200654453},{"time":1791614340,"open":771795.8200654453,"high":772674.1365702639,"low":771636.8950424417,"close":771740.1944151109},{"time":1791614400,"open":771740.131806338,"high":772767.3807416448,"low":771627.039157138,"close":771754.72427132},{"time":1791614460,"open":771754.72427132,"high":772767.3807416448,"low":771657.4086650142,"close":771856.4689841752},{"time":1791614520,"open":771856.4689841752,"high":772702.0659424997,"low":771738.0876731097,"close":771816.2537944329},{"time":1791614580,"open":771816.2537944329,"high":773065.9626805935,"low":771724.7598195045,"close":771900.2909448937},{"time":1791614640,"open":771900.2909448937,"high":773420.528733095,"low":771900.2909448937,"close":772340.434989728},{"time":1791614700,"open":772169.0282757562,"high":773472.7690678849,"low":772058.7000373789,"close":772428.9651718934},{"time":1791614760,"open":772428.9651718934,"high":773034.3241714116,"low":771750.1087900756,"close":771949.4506865082},{"time":1791614820,"open":771949.4506865082,"high":773062.3100158672,"low":771899.8152085972,"close":772044.2614254298},{"time":1791614880,"open":772044.2614254298,"high":773034.3241714116,"low":771665.4900150959,"close":771870.2924374897},{"time":1791614940,"open":771870.2924374897,"high":773043.6527862301,"low":771848.4044661045,"close":771975.1243711289},{"time":1791615000,"open":771975.1606917978,"high":772959.7316198549,"low":771764.6416671419,"close":771923.9417390835},{"time":1791615060,"open":771923.9417390835,"high":772689.2017773879,"low":771670.3013448176,"close":771748.7781919182},{"time":1791615120,"open":771748.7781919182,"high":772642.5587011005,"low":771673.315575848,"close":771713.2000032314},{"time":1791615180,"open":771713.2000032314,"high":772651.8873163579,"low":771633.2707977288,"close":771703.4551602801},{"time":1791615240,"open":771703.4551602801,"high":772633.230085843,"low":771640.7563877763,"close":771689.3136467859},{"time":1791615300,"open":771860.6193298813,"high":772720.7691320839,"low":771739.1809546681,"close":771821.4759576936},{"time":1791615360,"open":771821.4759576936,"high":772730.099818181,"low":771726.8554137275,"close":771798.5300602883},{"time":1791615420,"open":771798.5300602883,"high":772702.1077598897,"low":771685.0733221152,"close":771772.6124734171},{"time":1791615480,"open":771772.6124734171,"high":772534.1554101417,"low":770705.4342419693,"close":771384.605588954},{"time":1791615540,"open":771384.605588954,"high":772226.2427689371,"low":770970.8861518687,"close":771177.6095000809},{"time":1791615600,"open":771177.5820749921,"high":772422.1597076271,"low":771177.5820749921,"close":771472.9793732306},{"time":1791615660,"open":771472.9793732306,"high":772524.7972510454,"low":771284.0116541731,"close":771482.2149684908},{"time":1791615720,"open":771482.2149684908,"high":772431.4903933925,"low":771321.1387873235,"close":771449.0064028216},{"time":1791615780,"open":771449.0064028216,"high":772431.4903933925,"low":770938.4873640892,"close":771311.0007765756},{"time":1791615840,"open":771311.0007765756,"high":772104.9163916075,"low":771063.2899936918,"close":771180.89607226},{"time":1791615900,"open":771009.7370352484,"high":771933.5522737533,"low":770965.868130556,"close":771032.0967308383},{"time":1791615960,"open":771032.0967308383,"high":771933.5522737533,"low":770857.1234033516,"close":771033.5695286742},{"time":1791616020,"open":771033.5695286742,"high":771942.8808886281,"low":770861.9293826596,"close":770964.5304077539},{"time":1791616080,"open":770964.5304077539,"high":771858.923354755,"low":770261.797802094,"close":770797.8894400286},{"time":1791616140,"open":770797.8894400286,"high":771849.5947398802,"low":770724.0874232178,"close":770788.4051185652},{"time":1791616200,"open":770788.387319705,"high":771793.6052285589,"low":770769.552182878,"close":770829.7375231339},{"time":1791616260,"open":770829.7375231339,"high":771793.6052285589,"low":769952.0434086521,"close":770586.4916817315},{"time":1791616320,"open":770586.4916817315,"high":771383.1461835465,"low":770260.6339815841,"close":770445.1533229845},{"time":1791616380,"open":770445.1533229845,"high":771467.1037154809,"low":770320.2753623185,"close":770378.0606009917},{"time":1791616440,"open":770378.0606009917,"high":771457.7751008215,"low":770378.0606009917,"close":770471.836337004},{"time":1791616500,"open":770386.3672868708,"high":771372.1966797215,"low":770301.0046975486,"close":770425.8009565289},{"time":1791616560,"open":770425.8009565289,"high":771325.5587805776,"low":770306.9342681344,"close":770377.8317969629},{"time":1791616620,"open":770377.8317969629,"high":771306.9036209201,"low":770311.6508531902,"close":770401.8652715534},{"time":1791616680,"open":770401.8652715534,"high":771306.9036209201,"low":770311.6508531902,"close":770453.7810315059},{"time":1791616740,"open":770453.7810315059,"high":771306.9036209201,"low":770126.4051177909,"close":770335.992921996},{"time":1791616800,"open":770336.0092749303,"high":771120.3683939297,"low":770062.6916802126,"close":770163.7233391783},{"time":1791616860,"open":770163.7233391783,"high":771083.0580738225,"low":770071.0156409169,"close":770169.6392097734},{"time":1791616920,"open":770169.6392097734,"high":771120.3683939297,"low":770169.6392097734,"close":770277.681232613},{"time":1791616980,"open":770277.681232613,"high":771129.6959739564,"low":770128.1354291746,"close":770166.1207240162},{"time":1791617040,"open":770166.1207240162,"high":771111.0408139029,"low":770099.8205059922,"close":770153.9498984889},{"time":1791617100,"open":770068.6050106026,"high":771044.2429584167,"low":770042.3494726117,"close":770091.9371054631},{"time":1791617160,"open":770091.9371054631,"high":771044.2429584167,"low":770018.3786581015,"close":770077.2432300817},{"time":1791617220,"open":770077.2432300817,"high":771016.2633192538,"low":770025.7144203489,"close":770093.3946712537},{"time":1791617280,"open":770093.3946712537,"high":771006.9367728662,"low":770042.1988145293,"close":770093.7360353313},{"time":1791617340,"open":770093.7360353313,"high":771006.9367728662,"low":770042.1988145293,"close":770109.1863376382},{"time":1791617400,"open":770109.1241246379,"high":771044.1806698783,"low":770025.9797623217,"close":770087.3371707117},{"time":1791617460,"open":770087.3371707117,"high":771016.2010329757,"low":770009.4640022632,"close":770066.2578889589},{"time":1791617520,"open":770066.2578889589,"high":771016.2010329757,"low":769548.2162918412,"close":770018.9878895287},{"time":1791617580,"open":770018.9878895287,"high":771090.8133980492,"low":770018.9878895287,"close":770104.2093602461},{"time":1791617640,"open":770104.2093602461,"high":771174.7523087569,"low":770049.9709052733,"close":770185.3540270524},{"time":1791617700,"open":770185.3151594008,"high":772798.6243714354,"low":770070.4504438138,"close":770920.6995492453},{"time":1791617760,"open":770920.6995492453,"high":772824.1612633071,"low":770457.2574035147,"close":771319.4920901204},{"time":1791617820,"open":771319.4920901204,"high":772303.2253559615,"low":770937.9332528734,"close":771155.6936550613},{"time":1791617880,"open":771155.6936550613,"high":772144.6740881816,"low":770883.0011015735,"close":771192.258418003},{"time":1791617940,"open":771192.258418003,"high":772023.4290010558,"low":770909.839508531,"close":771024.2926631686},{"time":1791618000,"open":771024.2493491778,"high":772032.7121755758,"low":770600.1982063628,"close":770939.5191440609},{"time":1791618060,"open":770939.5191440609,"high":772172.6103451696,"low":770836.2452515736,"close":770993.1958936453},{"time":1791618120,"open":770993.1958936453,"high":772237.8961576467,"low":770557.4682927193,"close":771145.0017165381},{"time":1791618180,"open":771145.0017165381,"high":772471.0597736363,"low":770920.8584216277,"close":771378.9642565704},{"time":1791618240,"open":771378.9642565704,"high":772191.2634344487,"low":770862.356334624,"close":771197.1015650019},{"time":1791618300,"open":771282.6901958926,"high":772276.9623989406,"low":771032.7907274673,"close":771246.4748924233},{"time":1791618360,"open":771246.4748924233,"high":772276.9623989406,"low":770975.2053740913,"close":771323.3658281538},{"time":1791618420,"open":771323.3658281538,"high":772594.1001092077,"low":771009.130755766,"close":771464.0911532739},{"time":1791618480,"open":771464.0911532739,"high":772575.4449497801,"low":771198.052231868,"close":771478.7828375223},{"time":1791618540,"open":771478.7828375223,"high":772575.4449497801,"low":771204.6471207428,"close":771492.7283152912},{"time":1791618600,"open":771492.7607844764,"high":772603.4602048517,"low":771206.549852257,"close":771492.6920863634},{"time":1791618660,"open":771492.6920863634,"high":772398.2534425132,"low":771239.9855396892,"close":771383.0397864938},{"time":1791618720,"open":771383.0397864938,"high":772491.5292435761,"low":771215.5112163415,"close":771395.7895004072},{"time":1791618780,"open":771395.7895004072,"high":772463.5465032572,"low":771217.2092947153,"close":771460.6682745416},{"time":1791618840,"open":771460.6682745416,"high":772566.1498844265,"low":771216.9006382914,"close":771532.6806715115},{"time":1791618900,"open":771532.6992926077,"high":772510.2030484773,"low":771273.5407221667,"close":771615.3182733201},{"time":1791618960,"open":771615.3182733201,"high":772603.4788517916,"low":771275.6034779005,"close":771577.6634565839},{"time":1791619020,"open":771577.6634565839,"high":772575.4961107973,"low":771277.0529293795,"close":771556.850125551},{"time":1791619080,"open":771556.850125551,"high":772622.1340124544,"low":771246.4897995886,"close":771291.4737630046},{"time":1791619140,"open":771291.4737630046,"high":772631.4615927858,"low":771291.4737630046,"close":771616.1235648359},{"time":1791619200,"open":771616.0677710287,"high":772706.0263628176,"low":771312.3361633277,"close":771660.7775924325},{"time":1791619260,"open":771660.7775924325,"high":772678.0436238467,"low":771347.030155753,"close":771625.9599345806},{"time":1791619320,"open":771625.9599345806,"high":772911.233115271,"low":771393.3252384475,"close":771758.6227634992},{"time":1791619380,"open":771758.6227634992,"high":772883.2503763001,"low":771541.3666016104,"close":771848.8496571557},{"time":1791619440,"open":771848.8496571557,"high":772911.233115271,"low":771583.981290215,"close":771891.5453339986},{"time":1791619500,"open":771891.5446419461,"high":772976.5254798443,"low":771577.15287347,"close":771860.3988672013},{"time":1791619560,"open":771860.3988672013,"high":772957.8703205471,"low":771644.5611306948,"close":771904.2022146095},{"time":1791619620,"open":771904.2022146095,"high":772957.8703205471,"low":771727.4802644418,"close":771989.0311595213},{"time":1791619680,"open":771989.0311595213,"high":772948.5427408986,"low":771662.882466933,"close":771944.2796969983},{"time":1791619740,"open":771944.2796969983,"high":772957.8703205471,"low":771677.1559259832,"close":771953.7162085396},{"time":1791619800,"open":772138.7924877362,"high":773087.2084505388,"low":771822.7035703475,"close":772038.1111968354},{"time":1791619860,"open":772038.1111968354,"high":773049.8891867773,"low":771816.2006194622,"close":771879.7161438246},{"time":1791619920,"open":771879.7161438246,"high":773077.8786345985,"low":771805.7039027386,"close":772023.6616998152},{"time":1791619980,"open":772023.6616998152,"high":773171.1767940021,"low":771806.9558392185,"close":772098.9363771703},{"time":1791620040,"open":772098.9363771703,"high":773227.1556896443,"low":771896.5350729435,"close":772246.226085671},{"time":1791620100,"open":772246.209619201,"high":773227.1392022581,"low":771819.1960938117,"close":772138.5043094836},{"time":1791620160,"open":772138.5043094836,"high":773217.8093865167,"low":771834.658007916,"close":772164.2802601648},{"time":1791620220,"open":772164.2802601648,"high":773236.4690179996,"low":771817.0640122029,"close":772126.5875882725},{"time":1791620280,"open":772126.5875882725,"high":773096.5217818782,"low":771879.6996455996,"close":772172.5326591961},{"time":1791620340,"open":772172.5326591961,"high":773245.798833741,"low":771834.6684060676,"close":772127.9539069652},{"time":1791620400,"open":772127.9799421465,"high":773245.8249066145,"low":771877.4667414215,"close":772268.8849458317},{"time":1791620460,"open":772268.8849458317,"high":773255.1547226706,"low":771878.0220415384,"close":772253.7300039359},{"time":1791620520,"open":772253.7300039359,"high":773077.8882176062,"low":771808.6950016568,"close":772009.9194001139},{"time":1791620580,"open":772009.9194001139,"high":773124.5372978863,"low":771811.6864146587,"close":772128.1101466022},{"time":1791620640,"open":772128.1101466022,"high":773451.0808598469,"low":771853.6245773917,"close":772302.9556597047},{"time":1791620700,"open":772303.1800065651,"high":773469.9651777594,"low":772050.4246708368,"close":772420.7798715096},{"time":1791620760,"open":772420.7798715096,"high":773451.305540227,"low":771763.6841498165,"close":772166.680487614},{"time":1791620820,"open":772166.680487614,"high":772956.8251456161,"low":771793.0006977025,"close":771992.4736570823},{"time":1791620880,"open":771992.4736570823,"high":773031.463695746,"low":771773.7290960014,"close":771985.4085875776},{"time":1791620940,"open":771985.4085875776,"high":773031.463695746,"low":771797.0091714237,"close":772038.7226257157},{"time":1791621000,"open":772038.7364552966,"high":773022.1477241766,"low":771782.8457448079,"close":772011.7746831974},{"time":1791621060,"open":772011.7746831974,"high":773022.1477241766,"low":771764.2620749604,"close":772004.5573949439},{"time":1791621120,"open":772004.5573949439,"high":773040.8073620433,"low":771781.132362302,"close":772024.2187382617},{"time":1791621180,"open":772024.2187382617,"high":773040.8073620433,"low":771764.0132377751,"close":772021.0023728132},{"time":1791621240,"open":772021.0023728132,"high":773040.8073620433,"low":771788.5190738187,"close":772068.7879544845},{"time":1791621300,"open":772068.7895059622,"high":773050.1387344265,"low":771776.4332516567,"close":772022.8976663325},{"time":1791621360,"open":772022.8976663325,"high":773078.1281912829,"low":771802.575674284,"close":772054.7159813772},{"time":1791621420,"open":772054.7159813772,"high":773078.1281912829,"low":771767.2335072084,"close":772050.471341267},{"time":1791621480,"open":772050.471341267,"high":773059.4685533786,"low":771820.6434402259,"close":772087.4921985517},{"time":1791621540,"open":772087.4921985517,"high":773180.756199756,"low":771760.0747891981,"close":772072.9990742302},{"time":1791621600,"open":772072.9768667513,"high":773134.0848669955,"low":771796.18278961,"close":772139.5813769287},{"time":1791621660,"open":772139.5813769287,"high":773124.7550483117,"low":771648.1198316708,"close":771943.4763971815},{"time":1791621720,"open":771943.4763971815,"high":772882.179762534,"low":771628.6310249971,"close":771833.7778195711},{"time":1791621780,"open":771833.7778195711,"high":773636.4773197529,"low":771639.7201687718,"close":771974.4522172282},{"time":1791621840,"open":771974.4522172282,"high":773731.2487221111,"low":771559.2457194622,"close":771905.6667469471},{"time":1791621900,"open":772066.2089851132,"high":773005.5980610582,"low":771494.7862603184,"close":771842.8999162494},{"time":1791621960,"open":771842.8999162494,"high":772893.6169516766,"low":771627.0701748384,"close":771791.374798314},{"time":1791622020,"open":771791.374798314,"high":772912.2804699069,"low":771633.884661504,"close":771859.0155710015},{"time":1791622080,"open":771859.0155710015,"high":772930.9439881371,"low":771578.6838462546,"close":771847.1186815397},{"time":1791622140,"open":771847.1186815397,"high":772940.2757472523,"low":771755.7727062138,"close":771921.1703085707},{"time":1791622200,"open":771921.1716533335,"high":773108.2487581553,"low":771644.878855997,"close":771994.604843796},{"time":1791622260,"open":771994.604843796,"high":773145.5757946809,"low":771758.9082201823,"close":772127.8953024293},{"time":1791622320,"open":772127.8953024293,"high":773304.2156999145,"low":771790.6838661188,"close":772199.2156524139},{"time":1791622380,"open":772199.2156524139,"high":773341.54273644,"low":771907.412919359,"close":772284.482194605},{"time":1791622440,"open":772284.482194605,"high":773341.54273644,"low":771963.7401005477,"close":772288.4447093598},{"time":1791622500,"open":771956.682345144,"high":773102.6054823175,"low":771681.8902606877,"close":772031.5582245247},{"time":1791622560,"open":772031.5582245247,"high":773102.6054823175,"low":771938.6771732531,"close":772088.7547628599},{"time":1791622620,"open":772088.7547628599,"high":773093.2777319557,"low":771675.9212069971,"close":772024.3967146437},{"time":1791622680,"open":772024.3967146437,"high":773093.2777319557,"low":771723.5123963684,"close":772075.3778989586},{"time":1791622740,"open":772075.3778989586,"high":773102.6054823175,"low":771691.3094941705,"close":772036.8779888346},{"time":1791622800,"open":772036.8691239944,"high":773307.8071108423,"low":771742.5006201277,"close":772142.2059149292},{"time":1791622860,"open":772142.2059149292,"high":773205.2018580412,"low":771742.7408652883,"close":772126.7943527236},{"time":1791622920,"open":772126.7943527236,"high":773205.2018580412,"low":771760.8676283852,"close":772139.7185771986},{"time":1791622980,"open":772139.7185771986,"high":773214.5296082959,"low":771798.1696809311,"close":772159.7158331736},{"time":1791623040,"open":772159.7158331736,"high":773223.8573585505,"low":772048.9354091609,"close":772139.9417965554},{"time":1791623100,"open":772139.8979361573,"high":773223.813436582,"low":771759.2967560035,"close":772149.3661920879},{"time":1791623160,"open":772149.3661920879,"high":773195.8301874077,"low":771759.3762236597,"close":772153.265158317},{"time":1791623220,"open":772153.265158317,"high":773279.7799349307,"low":771790.4535139652,"close":771940.4901663159},{"time":1791623280,"open":771940.4901663159,"high":773307.7631841052,"low":771843.3678416463,"close":772241.7058959065},{"time":1791623340,"open":772241.7058959065,"high":773326.4186835547,"low":771911.8800812887,"close":772261.575198228},{"time":1791623400,"open":772261.5714593339,"high":773708.8526763701,"low":771930.5247937876,"close":772423.5968818406},{"time":1791623460,"open":772423.5968818406,"high":774638.122122179,"low":772204.6067518458,"close":772786.60794335},{"time":1791623520,"open":772786.60794335,"high":773979.3574170794,"low":772543.2388837859,"close":772959.0653981516},{"time":1791623580,"open":772959.0653981516,"high":773979.3574170794,"low":772517.6291100064,"close":772855.6972378057},{"time":1791623640,"open":772855.6972378057,"high":773820.7856725256,"low":772294.3459858636,"close":772676.65232754},{"time":1791623700,"open":772594.6831436163,"high":773505.5261098413,"low":772152.2607078482,"close":772342.1095439947},{"time":1791623760,"open":772342.1095439947,"high":773356.297947474,"low":772166.8241773933,"close":772362.5825607906},{"time":1791623820,"open":772362.5825607906,"high":773356.297947474,"low":771990.8985247475,"close":772283.5003416503},{"time":1791623880,"open":772283.5003416503,"high":773337.6444271782,"low":771914.1023097156,"close":772229.8276825886},{"time":1791623940,"open":772229.8276825886,"high":773421.5852685097,"low":771914.5285237486,"close":772271.3365825601},{"time":1791624000,"open":772271.3025361069,"high":773468.1849700303,"low":771989.4837923001,"close":772394.7146792604},{"time":1791624060,"open":772394.7146792604,"high":773468.1849700303,"low":772025.1502628549,"close":772423.5062752326},{"time":1791624120,"open":772423.5062752326,"high":773542.7990479245,"low":772015.3821498225,"close":772454.4358087477},{"time":1791624180,"open":772454.4358087477,"high":773561.452567398,"low":772150.0293603212,"close":772457.2797730058},{"time":1791624240,"open":772457.2797730058,"high":773458.8582102936,"low":772092.8214123674,"close":772368.9100152034},{"time":1791624300,"open":772368.9583899529,"high":773486.8869342711,"low":772116.2058203401,"close":772366.2270195086},{"time":1791624360,"open":772366.2270195086,"high":773421.5996120247,"low":772023.3469946077,"close":772296.8926345235},{"time":1791624420,"open":772296.8926345235,"high":773458.9066533083,"low":772000.9662877618,"close":772389.6444568165},{"time":1791624480,"open":772389.6444568165,"high":773664.0953803685,"low":771997.4723042401,"close":772554.7402929422},{"time":1791624540,"open":772554.7402929422,"high":773654.7686200476,"low":772229.8912975838,"close":772619.7355192705},{"time":1791624600,"open":772441.7942770766,"high":773476.5890004642,"low":772051.8726546798,"close":772425.5489415574},{"time":1791624660,"open":772425.5489415574,"high":773830.9242672757,"low":772066.6674298397,"close":772268.5017912542},{"time":1791624720,"open":772268.5017912542,"high":773737.6781444305,"low":771983.7341764629,"close":772544.4064060973},{"time":1791624780,"open":772544.4064060973,"high":773271.4475302048,"low":771971.0554996096,"close":772242.1120996528},{"time":1791624840,"open":772242.1120996528,"high":773560.5105110247,"low":771959.0827425192,"close":772313.3355503074},{"time":1791624900,"open":772711.9723929622,"high":773847.83799159,"low":772398.633140158,"close":772754.1483612685},{"time":1791624960,"open":772754.1483612685,"high":773978.4499453905,"low":772437.3917914208,"close":772776.6108770856},{"time":1791625020,"open":772776.6108770856,"high":774053.0853475621,"low":772489.1372288232,"close":772915.4582979168},{"time":1791625080,"open":772915.4582979168,"high":773857.1674168615,"low":772488.0534939049,"close":772861.385062273},{"time":1791625140,"open":772861.385062273,"high":773875.8262674044,"low":772410.5205651792,"close":772857.134366682},{"time":1791625200,"open":772857.1361848029,"high":773791.863260281,"low":772412.7136004717,"close":772757.1230896722},{"time":1791625260,"open":772757.1230896722,"high":773763.8749844008,"low":772675.3176411664,"close":772784.281528493},{"time":1791625320,"open":772784.281528493,"high":773698.569007347,"low":772328.3217750137,"close":772647.99326102},{"time":1791625380,"open":772647.99326102,"high":773661.2513061734,"low":772325.2430143788,"close":772609.3966358365},{"time":1791625440,"open":772609.3966358365,"high":773670.5807314668,"low":772394.0104298551,"close":772692.8233523594},{"time":1791625500,"open":772692.7831988588,"high":773670.5405271564,"low":772099.5569527361,"close":772567.1002429813},{"time":1791625560,"open":772567.1002429813,"high":773427.975482133,"low":772012.4908387422,"close":772430.4047371658},{"time":1791625620,"open":772430.4047371658,"high":773399.9872077073,"low":772017.4921508625,"close":772395.5081594489},{"time":1791625680,"open":772395.5081594489,"high":773381.32835809,"low":771969.9191426174,"close":772357.7071624467},{"time":1791625740,"open":772357.7071624467,"high":773306.6929596212,"low":771890.3627979889,"close":772286.1670251177},{"time":1791625800,"open":772286.2029933021,"high":773176.1170219319,"low":771782.272275541,"close":772178.8787958514},{"time":1791625860,"open":772178.8787958514,"high":773166.7875966887,"low":771794.7392648704,"close":772164.4484366468},{"time":1791625920,"open":772164.4484366468,"high":773166.7875966887,"low":771785.6793514654,"close":772140.3360142299},{"time":1791625980,"open":772140.3360142299,"high":773138.7993209595,"low":772028.8120916068,"close":772120.9817613064},{"time":1791626040,"open":772120.9817613064,"high":773241.4229986336,"low":771790.556545278,"close":772180.4898424398},{"time":1791626100,"open":771782.0893774834,"high":772842.4751535396,"low":771385.8238304894,"close":771831.2779647235},{"time":1791626160,"open":771831.2779647235,"high":772814.5013181416,"low":771425.2825639646,"close":771886.3678616039},{"time":1791626220,"open":771886.3678616039,"high":772786.5274827435,"low":771374.3818481929,"close":771836.2466534481},{"time":1791626280,"open":771836.2466534481,"high":772814.5013181416,"low":771376.179589825,"close":771788.0182455657},{"time":1791626340,"open":771788.0182455657,"high":772926.3966597337,"low":771364.8406172509,"close":771823.8160568271},{"time":1791626400,"open":771823.8507917525,"high":773140.8975253161,"low":771401.1870382322,"close":771585.2076325981},{"time":1791626460,"open":771585.2076325981,"high":773150.222137535,"low":771503.7249515746,"close":771955.3369774057},{"time":1791626520,"open":771955.3369774057,"high":772898.4576076224,"low":771465.5097785091,"close":771845.848264696},{"time":1791626580,"open":771845.848264696,"high":773056.9760153452,"low":771468.792630134,"close":771861.6148372337},{"time":1791626640,"open":771861.6148372337,"high":773029.0021786882,"low":771497.7722708043,"close":772001.4352341889},{"time":1791626700,"open":772001.440759499,"high":775405.0407253213,"low":771524.7601384798,"close":771986.349021062},{"time":1791626760,"open":771986.349021062,"high":772935.7615884955,"low":771498.9217035135,"close":771831.534629517},{"time":1791626820,"open":771831.534629517,"high":772730.6201182094,"low":771316.9479049108,"close":771718.2979767871},{"time":1791626880,"open":771718.2979767871,"high":772721.2955059237,"low":771284.1705424943,"close":771682.0194917782},{"time":1791626940,"open":771682.0194917782,"high":772721.2955059237,"low":771198.0325282825,"close":771635.0084122431},{"time":1791627000,"open":771795.0008930832,"high":772713.6353978121,"low":771240.9445024878,"close":771626.9516768861},{"time":1791627060,"open":771626.9516768861,"high":772797.5743088522,"low":771251.1263361886,"close":771649.157575384},{"time":1791627120,"open":771649.157575384,"high":772881.5132198923,"low":771303.421280524,"close":771769.5960509841},{"time":1791627180,"open":771769.5960509841,"high":772816.2274001944,"low":771374.313254328,"close":771762.1206719673},{"time":1791627240,"open":771762.1206719673,"high":772844.2070372078,"low":771340.3686102421,"close":771766.6845859693}]},"pricing":{"TJS":"derived"},"outliers_excluded":6,"wicks_clipped":1}