{"as_of":"2026-09-08T13:50:00.131959+00:00","base":"BTC","window_minutes":1440,"series":{"TTD":[{"time":1788789000,"open":613544.7876800441,"high":614542.4404794009,"low":612940.0606908255,"close":613544.7876800441},{"time":1788789060,"open":613544.7876800441,"high":614503.7583845763,"low":613022.4214334907,"close":613601.8120742065},{"time":1788789120,"open":613601.8120742065,"high":614673.9596018047,"low":612977.6974258872,"close":613595.4536600425},{"time":1788789180,"open":613595.4536600425,"high":615014.3620362618,"low":613201.2195091185,"close":613882.0400858478},{"time":1788789240,"open":613882.0400858478,"high":615215.5089293501,"low":613521.3159963787,"close":614208.1203378404},{"time":1788789300,"open":614208.1210628541,"high":615114.93620889,"low":613523.4003979245,"close":614172.42993334},{"time":1788789360,"open":614172.42993334,"high":615014.3627622272,"low":613378.5450612771,"close":614024.506976859},{"time":1788789420,"open":614024.506976859,"high":614913.7893155643,"low":613431.8266864757,"close":614004.7276788595},{"time":1788789480,"open":614004.7276788595,"high":614913.7893155643,"low":613395.2603825523,"close":613976.9865450723},{"time":1788789540,"open":613976.9865450723,"high":614805.4794499275,"low":613293.9017243882,"close":613880.6966944246},{"time":1788789600,"open":613880.6937234364,"high":614929.2591774496,"low":613106.8412171529,"close":613809.4470497414},{"time":1788789660,"open":613809.4470497414,"high":614952.4684342594,"low":613355.3848752754,"close":613941.4694908833},{"time":1788789720,"open":613941.4694908833,"high":615014.3597857524,"low":613413.3670791663,"close":614050.7456372622},{"time":1788789780,"open":614050.7456372622,"high":615014.3597857524,"low":613582.0133344537,"close":614114.3781090842},{"time":1788789840,"open":614114.3781090842,"high":614906.0499206397,"low":613116.3703442138,"close":613831.1954226483},{"time":1788789900,"open":613831.2129897472,"high":614612.0835904945,"low":612734.363646118,"close":613466.4142807297},{"time":1788789960,"open":613466.4142807297,"high":614294.8904050153,"low":611932.9556869611,"close":612762.3059050742},{"time":1788790020,"open":612762.3059050742,"high":614691.0994833895,"low":611619.83013022,"close":612461.916232262},{"time":1788790080,"open":612461.916232262,"high":613513.5120700543,"low":611558.4567457783,"close":612218.8221206606},{"time":1788790140,"open":612218.8221206606,"high":613242.7373995233,"low":611488.987410412,"close":612153.3853709031},{"time":1788790200,"open":612153.3526051416,"high":613773.050298913,"low":611672.8670857829,"close":612394.9677942493},{"time":1788790260,"open":612394.9677942493,"high":613737.8353750656,"low":611986.7897326116,"close":612688.8198673296},{"time":1788790320,"open":612688.8198673296,"high":613490.2699752597,"low":611852.3795799484,"close":612524.3429821677},{"time":1788790380,"open":612524.3429821677,"high":613258.1774129417,"low":611515.1505763024,"close":612148.1259928435},{"time":1788790440,"open":612148.1259928435,"high":613351.0144378688,"low":611559.4090024898,"close":612317.2180610691},{"time":1788790500,"open":612317.2390529892,"high":613459.8468962042,"low":611757.9690867625,"close":612339.2111872474},{"time":1788790560,"open":612339.2111872474,"high":613598.6008735234,"low":611808.5902307475,"close":612505.7401847673},{"time":1788790620,"open":612505.7401847673,"high":613660.4922255967,"low":611726.248561683,"close":612593.2083505851},{"time":1788790680,"open":612593.2083505851,"high":613281.4076941478,"low":611375.3524385019,"close":611804.6555828219},{"time":1788790740,"open":611804.6555828219,"high":613087.9972189189,"low":611600.1163648956,"close":612133.8031106835},{"time":1788790800,"open":612133.8129393056,"high":612995.1700332612,"low":611262.7533424178,"close":611757.5041283303},{"time":1788790860,"open":611757.5041283303,"high":612848.178069727,"low":610996.8098410123,"close":611746.7355070228},{"time":1788790920,"open":611746.7355070228,"high":612948.7515184609,"low":611129.4190996448,"close":611851.3198969046},{"time":1788790980,"open":611851.3198969046,"high":612801.7595549268,"low":611131.1564056859,"close":611821.474108716},{"time":1788791040,"open":611821.474108716,"high":612809.4959740601,"low":611106.7557675685,"close":611717.6847082844},{"time":1788791100,"open":613595.1939810888,"high":614752.4375918288,"low":613031.9150633368,"close":613711.485808888},{"time":1788791160,"open":613711.485808888,"high":614845.5595606886,"low":613303.572626334,"close":613882.9557199465},{"time":1788791220,"open":613882.9557199465,"high":614729.1570996139,"low":612923.9562914209,"close":613605.7889668607},{"time":1788791280,"open":613605.7889668607,"high":614705.876607399,"low":613085.8742567551,"close":613684.4266349926},{"time":1788791340,"open":613684.4266349926,"high":614504.1123415361,"low":612828.2488223447,"close":613484.3934053791},{"time":1788791400,"open":613484.3880639947,"high":614442.0256792406,"low":612615.8761048774,"close":613321.7920655522},{"time":1788791460,"open":613321.7920655522,"high":614698.1110913754,"low":612608.0180769943,"close":613361.0321561509},{"time":1788791520,"open":613361.0321561509,"high":614814.5135514366,"low":612772.6895612417,"close":613471.1198398243},{"time":1788791580,"open":613471.1198398243,"high":614271.3020711509,"low":612612.4159475275,"close":613391.2939221029},{"time":1788791640,"open":613391.2939221029,"high":614659.310271355,"low":612563.5793820044,"close":613282.1868609032},{"time":1788791700,"open":620837.7237960461,"high":622239.6689112117,"low":620437.0898165707,"close":621070.9000591107},{"time":1788791760,"open":621070.9000591107,"high":622098.2650878554,"low":620352.0009432149,"close":620958.6476874725},{"time":1788791820,"open":620958.6476874725,"high":622373.2169666036,"low":620556.3445389664,"close":620947.1708413375},{"time":1788791880,"open":620947.1708413375,"high":622011.8516402488,"low":620437.8093212303,"close":620954.2199387939},{"time":1788791940,"open":620954.2199387939,"high":621894.0151207852,"low":620370.6307237305,"close":620816.4261331226},{"time":1788792000,"open":620816.4168347921,"high":621878.2942706218,"low":620165.3052025494,"close":620713.6767664673},{"time":1788792060,"open":620713.6767664673,"high":621579.775092452,"low":620088.7069725376,"close":620766.1099371654},{"time":1788792120,"open":620766.1099371654,"high":621886.1500384684,"low":619758.8856318719,"close":620538.6985720011},{"time":1788792180,"open":620538.6985720011,"high":622074.6884667863,"low":620200.4282466511,"close":620787.8589900624},{"time":1788792240,"open":620787.8589900624,"high":622137.5346095589,"low":620271.7119797695,"close":620899.034969875},{"time":1788792300,"open":620849.6469983463,"high":621860.2489780978,"low":620104.9236006014,"close":620684.7621471336},{"time":1788792360,"open":620684.7621471336,"high":622119.4686963642,"low":620252.5753832147,"close":620856.1544708015},{"time":1788792420,"open":620856.1544708015,"high":621899.5246929866,"low":620134.7082334656,"close":620720.2479515783},{"time":1788792480,"open":620720.2479515783,"high":621985.9312657422,"low":620299.2824015748,"close":620808.973232655},{"time":1788792540,"open":620808.973232655,"high":622127.323839342,"low":620438.2722470551,"close":621091.6956220969},{"time":1788792600,"open":621091.6977220703,"high":622127.325942817,"low":620648.3516190432,"close":621156.7456429619},{"time":1788792660,"open":621156.7456429619,"high":622292.283945908,"low":620683.2321827691,"close":621175.8442279834},{"time":1788792720,"open":621175.8442279834,"high":622975.6813872845,"low":620729.510469743,"close":621710.5951974972},{"time":1788792780,"open":621710.5951974972,"high":623211.3356774143,"low":621497.360272895,"close":622053.9055809047},{"time":1788792840,"open":622053.9055809047,"high":623619.8031136395,"low":621887.157310064,"close":622493.6693164288},{"time":1788792900,"open":622493.6879480104,"high":623376.3123385042,"low":621691.4267015011,"close":622299.8963664259},{"time":1788792960,"open":622299.8963664259,"high":623274.1954763916,"low":621817.1949431994,"close":622129.2188256517},{"time":1788793020,"open":622129.2188256517,"high":623211.3543304761,"low":621711.7168567299,"close":622145.2338595823},{"time":1788793080,"open":622145.2338595823,"high":623046.3963224479,"low":621586.8085812044,"close":622053.482927616},{"time":1788793140,"open":622053.482927616,"high":622920.7140306169,"low":621529.3714490791,"close":621976.0650766415},{"time":1788793200,"open":621976.0245670106,"high":623014.9351721944,"low":621369.5138658042,"close":621846.9403282368},{"time":1788793260,"open":621846.9403282368,"high":622897.108031277,"low":621190.2550085475,"close":621673.7160456926},{"time":1788793320,"open":621673.7160456926,"high":622952.0940303718,"low":621188.6819491453,"close":621713.6159745067},{"time":1788793380,"open":621713.6159745067,"high":622606.4677503473,"low":621012.1295584177,"close":621555.196677293},{"time":1788793440,"open":621555.196677293,"high":622465.0751812464,"low":620938.2623968647,"close":621440.9484453539},{"time":1788793500,"open":621292.6241215062,"high":622206.5606705241,"low":620605.7032890848,"close":621130.8333881948},{"time":1788793560,"open":621130.8333881948,"high":621853.1636160343,"low":620155.0144430766,"close":620778.540211863},{"time":1788793620,"open":620778.540211863,"high":621994.5224378302,"low":620266.7785056382,"close":620932.4262408004},{"time":1788793680,"open":620932.4262408004,"high":621782.4842051363,"low":620379.6470309122,"close":620811.42064579},{"time":1788793740,"open":620811.42064579,"high":622088.7616523608,"low":620544.0380188772,"close":621014.5041949059},{"time":1788793800,"open":621014.4900322623,"high":622182.9866775996,"low":620555.8577361903,"close":621051.6924621578},{"time":1788793860,"open":621051.6924621578,"high":622033.774591329,"low":620469.6851337735,"close":620963.3260573981},{"time":1788793920,"open":620963.3260573981,"high":621782.4700249785,"low":620366.389917417,"close":620813.8903441338},{"time":1788793980,"open":620813.8903441338,"high":621853.1494342646,"low":620449.2120685177,"close":620916.585429436},{"time":1788794040,"open":620916.585429436,"high":621829.5896311692,"low":620258.1537001701,"close":620774.2461082747},{"time":1788794100,"open":620774.2674664264,"high":621837.4642935994,"low":620021.5954152398,"close":620641.1465231562},{"time":1788794160,"open":620641.1465231562,"high":621562.5999146966,"low":620039.8457323068,"close":620529.7943928445},{"time":1788794220,"open":620529.7943928445,"high":621578.3064506339,"low":619859.2458573387,"close":620418.9495062558},{"time":1788794280,"open":620418.9495062558,"high":621962.7514077241,"low":617675.0046609747,"close":619889.0805632717},{"time":1788794340,"open":619889.0805632717,"high":622630.644358433,"low":619889.0805632717,"close":621024.1802174215},{"time":1788794400,"open":621024.1734284593,"high":622803.4094453306,"low":620428.743723606,"close":621216.1788497388},{"time":1788794460,"open":621216.1788497388,"high":622410.7460511908,"low":620409.7810071149,"close":621131.7901613433},{"time":1788794520,"open":621131.7901613433,"high":622088.762067996,"low":620452.7265816185,"close":620996.206497525},{"time":1788794580,"open":620996.206497525,"high":622049.495728582,"low":620550.4307386364,"close":620987.9856940545},{"time":1788794640,"open":620987.9856940545,"high":622245.827425652,"low":620621.1101609813,"close":621146.4471016648},{"time":1788794700,"open":619960.3867456416,"high":621104.6974699793,"low":619363.5657196308,"close":619901.7968942238},{"time":1788794760,"open":619901.7968942238,"high":621073.3443807581,"low":619298.2335294017,"close":619881.4051563176},{"time":1788794820,"open":619881.4051563176,"high":620704.9455824102,"low":619270.4096687802,"close":619812.2573281438},{"time":1788794880,"open":619812.2573281438,"high":620822.5196669893,"low":619130.5896180962,"close":619707.6197066888},{"time":1788794940,"open":619707.6197066888,"high":620532.5035916942,"low":618971.0533190295,"close":619419.541680516},{"time":1788795000,"open":619419.529775067,"high":620501.1385762352,"low":618512.3288876186,"close":619170.2757572201},{"time":1788795060,"open":619170.2757572201,"high":620164.0928735865,"low":617969.9778024983,"close":618687.6176516216},{"time":1788795120,"open":618687.6176516216,"high":619866.2385317109,"low":617995.2553409297,"close":618441.9067685349},{"time":1788795180,"open":618441.9067685349,"high":619560.5459176807,"low":617605.8352351554,"close":618450.4580227211},{"time":1788795240,"open":618450.4580227211,"high":619403.7804745883,"low":617182.4664839283,"close":617984.8218466691},{"time":1788795300,"open":618822.2507444932,"high":620525.6923735235,"low":618303.1054058488,"close":619004.3880977774},{"time":1788795360,"open":619004.3880977774,"high":620462.9012233826,"low":618222.5291535713,"close":618915.2310970639},{"time":1788795420,"open":618915.2310970639,"high":619960.5720222555,"low":617840.128749629,"close":618732.0249654476},{"time":1788795480,"open":618732.0249654476,"high":619819.2919344385,"low":617670.8663640869,"close":618529.1226472385},{"time":1788795540,"open":618529.1226472385,"high":619889.931978347,"low":617796.570996317,"close":618356.6946876394},{"time":1788795600,"open":618356.695967635,"high":619717.2575982715,"low":617436.1264470336,"close":618244.7315831556},{"time":1788795660,"open":618244.7315831556,"high":619958.7510844899,"low":617194.2659912615,"close":617973.2237208612},{"time":1788795720,"open":617973.2237208612,"high":619959.3022351366,"low":617116.3519356205,"close":617866.2297611587},{"time":1788795780,"open":617866.2297611587,"high":619842.8398988133,"low":617635.4288465984,"close":618204.6138203274},{"time":1788795840,"open":618204.6138203274,"high":619764.3509609747,"low":617706.7360390341,"close":618160.7075755004},{"time":1788795900,"open":618160.7377430998,"high":619411.1809693248,"low":617408.4702080776,"close":617896.0914797004},{"time":1788795960,"open":617896.0914797004,"high":619395.483180991,"low":617303.2687216817,"close":617900.739350491},{"time":1788796020,"open":617900.739350491,"high":619670.1944768325,"low":617552.1845440124,"close":618130.7003331694},{"time":1788796080,"open":618130.7003331694,"high":619897.8124076726,"low":617915.0918377615,"close":618581.566279836},{"time":1788796140,"open":618581.566279836,"high":619944.9057726741,"low":618286.2341271347,"close":618723.6526720799},{"time":1788796200,"open":618723.6343700135,"high":620094.0164192425,"low":618262.6403996934,"close":618773.1361743042},{"time":1788796260,"open":618773.1361743042,"high":620007.6785859604,"low":618141.9097148456,"close":618708.3123337529},{"time":1788796320,"open":618708.3123337529,"high":620007.6785859604,"low":618233.6142646027,"close":618684.5764937166},{"time":1788796380,"open":618684.5764937166,"high":619717.2695103755,"low":618243.662097639,"close":618711.1600599949},{"time":1788796440,"open":618711.1600599949,"high":619630.9316770935,"low":618233.7840735805,"close":618614.7739637546},{"time":1788796500,"open":618664.0548333299,"high":620025.6723420458,"low":617952.6665146322,"close":618682.1237732482},{"time":1788796560,"open":618682.1237732482,"high":619507.6040746343,"low":617704.2208495722,"close":618237.9543035135},{"time":1788796620,"open":618237.9543035135,"high":619593.9487858695,"low":617643.544885098,"close":618181.6109310864},{"time":1788796680,"open":618181.6109310864,"high":620033.521861249,"low":618024.0763500938,"close":618796.2775712884},{"time":1788796740,"open":618796.2775712884,"high":619939.3276308106,"low":618129.4031920558,"close":618563.560626958},{"time":1788796800,"open":618563.5521264464,"high":620331.7950661596,"low":618200.1836523219,"close":618897.197657802},{"time":1788796860,"open":618897.197657802,"high":620261.1493943015,"low":618605.7894745838,"close":619032.9905012482},{"time":1788796920,"open":619032.9905012482,"high":620480.9359289709,"low":618644.8145436625,"close":619135.5925894593},{"time":1788796980,"open":619135.5925894593,"high":620590.8291963056,"low":618921.1128614985,"close":619316.2406386796},{"time":1788797040,"open":619316.2406386796,"high":620512.3340053522,"low":618558.2147608119,"close":619168.3881562848},{"time":1788797100,"open":619168.3612617443,"high":620355.3166773478,"low":618411.7515736165,"close":618762.0408260085},{"time":1788797160,"open":618762.0408260085,"high":620190.4767835059,"low":618661.826852759,"close":618981.4751183798},{"time":1788797220,"open":618981.4751183798,"high":620072.7340021902,"low":618386.267124881,"close":618640.8103079337},{"time":1788797280,"open":618640.8103079337,"high":620261.1224522953,"low":618640.8103079337,"close":618893.109468798},{"time":1788797340,"open":618893.109468798,"high":620449.5109024004,"low":618774.2605185625,"close":619154.2472329629},{"time":1788797400,"open":619154.289405255,"high":620355.3589314481,"low":618886.5254895381,"close":619115.1537066918},{"time":1788797460,"open":619115.1537066918,"high":620190.5190263784,"low":618956.1714292378,"close":619089.4553675933},{"time":1788797520,"open":619089.4553675933,"high":620292.5627771358,"low":618957.6746659813,"close":619187.6609291544},{"time":1788797580,"open":619187.6609291544,"high":620308.2618157138,"low":619080.0185659061,"close":619289.273366236},{"time":1788797640,"open":619289.273366236,"high":620308.2618157138,"low":619108.7513949515,"close":619404.9575590468},{"time":1788797700,"open":619404.9099887981,"high":620151.2238023677,"low":618882.4969365243,"close":619136.6890376896},{"time":1788797760,"open":619136.6890376896,"high":620002.0829473301,"low":618499.7635659804,"close":618813.8062101443},{"time":1788797820,"open":618813.8062101443,"high":620127.6752463091,"low":618655.026433735,"close":618853.5714180601},{"time":1788797880,"open":618853.5714180601,"high":620190.4713957986,"low":618739.8437373204,"close":619181.582521757},{"time":1788797940,"open":619181.582521757,"high":620198.3209144848,"low":618921.4359102573,"close":619130.9704857572},{"time":1788798000,"open":619131.0106757665,"high":620159.113577801,"low":618888.2764200125,"close":619065.4582560023},{"time":1788798060,"open":619065.4582560023,"high":620064.9193474522,"low":618755.3618933348,"close":618965.4893073254},{"time":1788798120,"open":618965.4893073254,"high":619955.0260787121,"low":618540.8998399375,"close":618778.1430692262},{"time":1788798180,"open":618778.1430692262,"high":620166.9630969968,"low":618594.1549357484,"close":618910.8455738483},{"time":1788798240,"open":618910.8455738483,"high":619845.1328099718,"low":618487.9176668373,"close":618720.0441584237},{"time":1788798300,"open":612957.3887298986,"high":613986.4579822609,"low":612651.6747248967,"close":612847.0900454263},{"time":1788798360,"open":612847.0900454263,"high":614250.8559250308,"low":612610.88880295,"close":612903.453332998},{"time":1788798420,"open":612903.453332998,"high":613963.1287520165,"low":612548.4406214022,"close":612735.1012569916},{"time":1788798480,"open":612735.1012569916,"high":614211.9738746234,"low":612609.1915484815,"close":612922.7898147454},{"time":1788798540,"open":612922.7898147454,"high":614087.55131332,"low":612642.9764651977,"close":612864.950974181},{"time":1788798600,"open":612864.9425047792,"high":614173.0833367365,"low":612748.1981862452,"close":612973.5126177336},{"time":1788798660,"open":612973.5126177336,"high":614157.5305167886,"low":612816.6372313998,"close":613019.5064083909},{"time":1788798720,"open":613019.5064083909,"high":614935.1715141889,"low":613019.5064083909,"close":613619.0026444505},{"time":1788798780,"open":613619.0026444505,"high":614655.2207551247,"low":613309.4951019924,"close":613538.5245420587},{"time":1788798840,"open":613538.5245420587,"high":614950.7243341368,"low":613300.0570858613,"close":613663.7753600542},{"time":1788798900,"open":613663.7976561052,"high":615295.3879251558,"low":613454.6774062079,"close":613797.8005763108},{"time":1788798960,"open":613797.8005763108,"high":614989.6287282289,"low":613707.23949,"close":613949.8040237506},{"time":1788799020,"open":613949.8040237506,"high":615549.5302666998,"low":613862.483612289,"close":614242.6069023309},{"time":1788799080,"open":614242.6069023309,"high":615425.1077025952,"low":614059.5628805676,"close":614285.5004109215},{"time":1788799140,"open":614285.5004109215,"high":615541.7538564432,"low":614188.2455077593,"close":614395.1595833704},{"time":1788799200,"open":614395.1389793715,"high":615238.4532241583,"low":614117.1495701513,"close":614305.311550933},{"time":1788799260,"open":614305.311550933,"high":615502.851164014,"low":614122.6008399512,"close":614364.2999987263},{"time":1788799320,"open":614364.2999987263,"high":615463.9691140353,"low":613615.6659378946,"close":614406.1265624375},{"time":1788799380,"open":614406.1265624375,"high":615409.5342440649,"low":614145.2169513986,"close":614397.2951699877},{"time":1788799440,"open":614397.2951699877,"high":615191.7947641838,"low":614049.4833115708,"close":614296.2443468664},{"time":1788799500,"open":614296.271602056,"high":615456.2200106939,"low":614056.883150079,"close":614310.8181557826},{"time":1788799560,"open":614310.8181557826,"high":615238.480521152,"low":614008.7633676598,"close":614230.0931929203},{"time":1788799620,"open":614230.0931929203,"high":615059.623083314,"low":613934.9014556701,"close":614096.6490576303},{"time":1788799680,"open":614096.6490576303,"high":615082.9523143364,"low":613861.4456100286,"close":614062.3343071941},{"time":1788799740,"open":614062.3343071941,"high":614911.8712868392,"low":613989.6146820275,"close":614102.357521395},{"time":1788799800,"open":614102.3202091509,"high":615222.8903201417,"low":613895.6010746794,"close":614066.9257377689},{"time":1788799860,"open":614066.9257377689,"high":615215.1139102734,"low":613874.1495278989,"close":614062.1394431351},{"time":1788799920,"open":614062.1394431351,"high":615253.9959596149,"low":614062.1394431351,"close":614285.9220155899},{"time":1788799980,"open":614285.9220155899,"high":615308.430828693,"low":614111.3763343928,"close":614311.5481231322},{"time":1788800040,"open":614311.5481231322,"high":615386.1949273759,"low":614087.6450590828,"close":614232.2524703491},{"time":1788800100,"open":613738.7697882286,"high":614783.0028812309,"low":613555.4370380832,"close":613758.055926045},{"time":1788800160,"open":613758.055926045,"high":614681.9907727204,"low":613530.3525067557,"close":613697.4011393748},{"time":1788800220,"open":613697.4011393748,"high":614814.0835300033,"low":613505.2291820304,"close":613781.364734041},{"time":1788800280,"open":613781.364734041,"high":614907.3254763207,"low":613405.8521086852,"close":613704.7142449515},{"time":1788800340,"open":613704.7142449515,"high":614876.2448275482,"low":613467.053942461,"close":613789.5845994588},{"time":1788800400,"open":613789.5607902241,"high":614907.3016237281,"low":613729.4907751246,"close":613870.1519106127},{"time":1788800460,"open":613870.1519106127,"high":614821.8298429194,"low":613612.0069114739,"close":613861.9847331701},{"time":1788800520,"open":613861.9847331701,"high":614798.5193572443,"low":613640.1754026186,"close":613832.6372415974},{"time":1788800580,"open":613832.6372415974,"high":615016.0838902119,"low":613698.1334688214,"close":613861.4629933824},{"time":1788800640,"open":613861.4629933824,"high":614790.7491953525,"low":613725.035592967,"close":613881.3480901427},{"time":1788800700,"open":614424.3363595156,"high":615808.9409636206,"low":614288.7715513811,"close":614592.8028596536},{"time":1788800760,"open":614592.8028596536,"high":615824.4950330791,"low":614313.3189254536,"close":614692.4089688761},{"time":1788800820,"open":614692.4089688761,"high":615878.9342761836,"low":614523.519533001,"close":614831.4335326226},{"time":1788800880,"open":614831.4335326226,"high":616050.0290402264,"low":614656.524457044,"close":614818.9679475566},{"time":1788800940,"open":614818.9679475566,"high":615964.4816582049,"low":614694.0888415396,"close":614943.8255102533},{"time":1788801000,"open":614943.8638404972,"high":616120.0607563471,"low":614733.6740345054,"close":614972.9613719339},{"time":1788801060,"open":614972.9613719339,"high":616643.0233193766,"low":614916.692182026,"close":615068.2756550129},{"time":1788801120,"open":615068.2756550129,"high":616112.2837211331,"low":614913.2982021954,"close":615115.4825878394},{"time":1788801180,"open":615115.4825878394,"high":616267.8244254126,"low":614913.2982021954,"close":615186.2664332743},{"time":1788801240,"open":615186.2664332743,"high":616610.0139748272,"low":615186.2664332743,"close":615409.2025000206},{"time":1788801300,"open":614865.3323061196,"high":615762.0462323098,"low":614462.2383742228,"close":614727.7881512076},{"time":1788801360,"open":614727.7881512076,"high":615816.437367919,"low":614544.344257655,"close":614752.6788091073},{"time":1788801420,"open":614752.6788091073,"high":615777.5865567696,"low":614625.998031517,"close":614819.7249893966},{"time":1788801480,"open":614819.7249893966,"high":615816.437367919,"low":614691.8919581046,"close":614835.5876936096},{"time":1788801540,"open":614835.5876936096,"high":615738.7357456201,"low":614610.7009433606,"close":614765.9462030807},{"time":1788801600,"open":614765.914151526,"high":615855.2560707197,"low":614714.0217593202,"close":614891.5480599244},{"time":1788801660,"open":614891.5480599244,"high":615979.5786599162,"low":614381.1288796376,"close":614749.3923020286},{"time":1788801720,"open":614749.3923020286,"high":615785.3246142966,"low":614428.4700526721,"close":614679.6052030373},{"time":1788801780,"open":614679.6052030373,"high":615715.3931578735,"low":614475.1342070273,"close":614727.4189688156},{"time":1788801840,"open":614727.4189688156,"high":615528.9092740787,"low":614331.7238108731,"close":614536.0276358682},{"time":1788801900,"open":613102.8824196188,"high":614232.9853233813,"low":612841.3883353274,"close":613076.7161745048},{"time":1788801960,"open":613076.7161745048,"high":614077.9444991689,"low":612899.8906104179,"close":613061.6309846577},{"time":1788802020,"open":613061.6309846577,"high":614101.2006228007,"low":612895.4610461481,"close":613126.643464163},{"time":1788802080,"open":613126.643464163,"high":614380.274106383,"low":612942.3547409493,"close":613292.2586318915},{"time":1788802140,"open":613292.2586318915,"high":614403.5302300148,"low":613047.1183814822,"close":613305.1088845294},{"time":1788802200,"open":613305.1006931013,"high":614139.9526262752,"low":613069.4041691556,"close":613237.9482910994},{"time":1788802260,"open":613237.9482910994,"high":614046.9281329903,"low":613070.0174159384,"close":613233.9117670731},{"time":1788802320,"open":613233.9117670731,"high":614101.1924207398,"low":612978.3624234797,"close":613182.8088164926},{"time":1788802380,"open":613182.8088164926,"high":614147.7046673823,"low":612935.1151772971,"close":613173.885972763},{"time":1788802440,"open":613173.885972763,"high":613938.3995574911,"low":612776.9572907405,"close":612995.9068430294},{"time":1788802500,"open":612995.9081573178,"high":613868.6325036869,"low":612838.4572751668,"close":612966.9578122883},{"time":1788802560,"open":612966.9578122883,"high":614186.4661897587,"low":612675.7646279838,"close":612980.711529324},{"time":1788802620,"open":612980.711529324,"high":614139.9539430165,"low":612980.711529324,"close":613188.4109539554},{"time":1788802680,"open":613188.4109539554,"high":614403.5233412224,"low":613042.5517666272,"close":613271.6207950335},{"time":1788802740,"open":613271.6207950335,"high":614419.0274234698,"low":613084.5830848363,"close":613367.9114069898},{"time":1788802800,"open":613367.8749844382,"high":614488.759304472,"low":613088.9066763334,"close":613336.59016348},{"time":1788802860,"open":613336.59016348,"high":614535.2715484523,"low":613244.4998819055,"close":613420.2660438394},{"time":1788802920,"open":613420.2660438394,"high":614620.5439957494,"low":613239.4623030596,"close":613546.0927465777},{"time":1788802980,"open":613546.0927465777,"high":614550.7756297791,"low":613265.2676891051,"close":613530.5262272815},{"time":1788803040,"open":613530.5262272815,"high":614411.2388978383,"low":613314.0365763585,"close":613402.5727253946},{"time":1788803100,"open":614787.0169743496,"high":615937.8113626604,"low":614676.7593960819,"close":614880.9904422524},{"time":1788803160,"open":614880.9904422524,"high":615891.1941409517,"low":614736.811344323,"close":614946.9999184819},{"time":1788803220,"open":614946.9999184819,"high":616023.2762691263,"low":614747.745807516,"close":614951.3263761759},{"time":1788803280,"open":614951.3263761759,"high":615782.4206236316,"low":614658.8551653498,"close":614864.1260436238},{"time":1788803340,"open":614864.1260436238,"high":615999.967658272,"low":614655.6093982199,"close":614853.3013043425},{"time":1788803400,"open":614853.2797082171,"high":616194.1844388348,"low":614853.2797082171,"close":615126.5955541311},{"time":1788803460,"open":615126.5955541311,"high":616388.4228557985,"low":614902.0147415791,"close":615239.2631260505},{"time":1788803520,"open":615239.2631260505,"high":616341.8056357272,"low":614984.4675779851,"close":615280.0461441092},{"time":1788803580,"open":615280.0461441092,"high":616186.4149021562,"low":614984.6775117144,"close":615138.7400163795},{"time":1788803640,"open":615138.7400163795,"high":616240.801658906,"low":614863.642082798,"close":615205.5877573695},{"time":1788803700,"open":618471.1429905097,"high":619277.5285433927,"low":618065.0884421932,"close":618236.417861035},{"time":1788803760,"open":618236.417861035,"high":619308.771655131,"low":618186.9296134777,"close":618334.3167452605},{"time":1788803820,"open":618334.3167452605,"high":619230.6638757852,"low":618136.4283129931,"close":618249.8792814899},{"time":1788803880,"open":618249.8792814899,"high":619449.3656579535,"low":618061.4887745017,"close":618220.5044170743},{"time":1788803940,"open":618220.5044170743,"high":619355.6363227385,"low":618220.5044170743,"close":618344.4530571501},{"time":1788804000,"open":618344.4311489691,"high":619668.0454850446,"low":618215.348322691,"close":618561.4715188509},{"time":1788804060,"open":618561.4715188509,"high":619480.5868212563,"low":618332.7603451561,"close":618506.3931828105},{"time":1788804120,"open":618506.3931828105,"high":619316.5604904416,"low":618096.9016618347,"close":618381.4714637123},{"time":1788804180,"open":618381.4714637123,"high":619199.398825574,"low":618062.046019349,"close":618242.1916829898},{"time":1788804240,"open":618242.1916829898,"high":619222.8311585475,"low":609989.1188947173,"close":618004.7349707994},{"time":1788804300,"open":618004.781748151,"high":619215.0672498489,"low":618004.781748151,"close":618232.3584419887},{"time":1788804360,"open":618232.3584419887,"high":619418.1474843242,"low":617990.7274364575,"close":618297.0094950971},{"time":1788804420,"open":618297.0094950971,"high":619652.4708317956,"low":618103.3912076183,"close":618369.498726429},{"time":1788804480,"open":618369.498726429,"high":619324.4181453355,"low":617884.5126429625,"close":618204.8366066373},{"time":1788804540,"open":618204.8366066373,"high":619347.8504800827,"low":617924.0795275291,"close":618153.6252289837},{"time":1788804600,"open":618153.6146408739,"high":619347.8398715174,"low":617990.3230665475,"close":618264.2100507662},{"time":1788804660,"open":618264.2100507662,"high":619394.704540209,"low":618062.5451989092,"close":618334.6191945954},{"time":1788804720,"open":618334.6191945954,"high":619472.8123213616,"low":618268.0848817652,"close":618506.2772968638},{"time":1788804780,"open":618506.2772968638,"high":619472.8123213616,"low":617977.8587792651,"close":618348.8071855329},{"time":1788804840,"open":618348.8071855329,"high":619222.8674216733,"low":618066.2198281226,"close":618288.999994913},{"time":1788804900,"open":618882.5452255667,"high":619918.9467386198,"low":618748.6886424243,"close":618819.547862126},{"time":1788804960,"open":618819.547862126,"high":619895.4919096957,"low":618763.4986935944,"close":618943.3179447326},{"time":1788805020,"open":618943.3179447326,"high":619879.8553570797,"low":618643.7882296726,"close":618935.7082886022},{"time":1788805080,"open":618935.7082886022,"high":619840.7639755396,"low":618664.2281443264,"close":618897.5565113735},{"time":1788805140,"open":618897.5565113735,"high":620067.493988472,"low":618671.0891040213,"close":619016.7068074726},{"time":1788805200,"open":619016.6988019114,"high":619926.756997597,"low":618817.1626759806,"close":619071.0516829441},{"time":1788805260,"open":619071.0516829441,"high":619926.756997597,"low":618830.2197522898,"close":618989.4400197272},{"time":1788805320,"open":618989.4400197272,"high":619926.756997597,"low":618593.2714956749,"close":618924.6374040359},{"time":1788805380,"open":618924.6374040359,"high":619645.2990541486,"low":618327.963688162,"close":618734.3161045497},{"time":1788805440,"open":618734.3161045497,"high":619520.2066348381,"low":618383.3306412802,"close":618663.7592353389},{"time":1788805500,"open":618070.4405150828,"high":619261.9300172739,"low":617872.1485134916,"close":618162.0013877816},{"time":1788805560,"open":618162.0013877816,"high":619136.9575656729,"low":617914.3177733041,"close":618121.0197653043},{"time":1788805620,"open":618121.0197653043,"high":619043.2282269723,"low":617729.1244404147,"close":618024.0392750617},{"time":1788805680,"open":618024.0392750617,"high":618910.4449971463,"low":617766.4346789377,"close":618002.1820493853},{"time":1788805740,"open":618002.1820493853,"high":618918.2557753713,"low":617809.9327021822,"close":618013.0675201565},{"time":1788805800,"open":618013.0660948184,"high":618933.8759043596,"low":617710.4303629795,"close":618035.9525924046},{"time":1788805860,"open":618035.9525924046,"high":618855.7681222892,"low":617737.7766204387,"close":617929.6903719914},{"time":1788805920,"open":617929.6903719914,"high":618855.7681222892,"low":617581.2360380813,"close":617835.4638060207},{"time":1788805980,"open":617835.4638060207,"high":618652.6878889061,"low":617506.89958856,"close":617766.6296395926},{"time":1788806040,"open":617766.6296395926,"high":618793.2818966329,"low":617427.2205227095,"close":617536.133972143},{"time":1788806100,"open":618079.5363595177,"high":619572.3200539049,"low":618079.5363595177,"close":618391.8837466049},{"time":1788806160,"open":618391.8837466049,"high":619595.7730078645,"low":618251.1061695262,"close":618497.1886101771},{"time":1788806220,"open":618497.1886101771,"high":619384.6964222279,"low":618138.6321147433,"close":618377.1896312995},{"time":1788806280,"open":618377.1896312995,"high":619220.5257445106,"low":618093.6313248647,"close":618301.2020901049},{"time":1788806340,"open":618301.2020901049,"high":619259.61400111,"low":618050.5557807747,"close":618322.0144944445},{"time":1788806400,"open":618321.988046069,"high":619220.4992577018,"low":618130.2880363737,"close":618349.7099113164},{"time":1788806460,"open":618349.7099113164,"high":619236.1345596728,"low":618116.8051148294,"close":618385.1030011361},{"time":1788806520,"open":618385.1030011361,"high":619673.9230148596,"low":618181.1083637106,"close":618495.9172532248},{"time":1788806580,"open":618495.9172532248,"high":619572.2935520483,"low":618191.639617106,"close":618532.490199349},{"time":1788806640,"open":618532.490199349,"high":619697.375967816,"low":618285.8972645755,"close":618623.5177423464},{"time":1788806700,"open":618623.5055860548,"high":619580.0990279445,"low":618434.7174676452,"close":618713.5927123827},{"time":1788806760,"open":618713.5927123827,"high":619548.8284246171,"low":618395.1628672839,"close":618672.6833045636},{"time":1788806820,"open":618672.6833045636,"high":619587.9166787764,"low":618341.5083510334,"close":618681.5609788095},{"time":1788806880,"open":618681.5609788095,"high":619783.3579495728,"low":618355.3813781221,"close":618715.2680675037},{"time":1788806940,"open":618715.2680675037,"high":620166.4228403338,"low":618450.738880233,"close":618975.6630723466},{"time":1788807000,"open":618975.6722251861,"high":620158.6143598338,"low":618838.0841331442,"close":619150.8872061159},{"time":1788807060,"open":619150.8872061159,"high":620127.3437560439,"low":618721.3111290431,"close":618978.5334596395},{"time":1788807120,"open":618978.5334596395,"high":620651.5868993929,"low":618931.5489457722,"close":619198.7698060177},{"time":1788807180,"open":619198.7698060177,"high":620189.8849636236,"low":618867.7221268276,"close":619212.6063495908},{"time":1788807240,"open":619212.6063495908,"high":620080.4378503592,"low":619026.8872039029,"close":619208.0740173839},{"time":1788807300,"open":618762.6381788817,"high":619634.374464944,"low":618552.2890252718,"close":618831.6156675878},{"time":1788807360,"open":618831.6156675878,"high":619579.6902744544,"low":618137.8107929146,"close":618701.1343338845},{"time":1788807420,"open":618701.1343338845,"high":619400.0136485599,"low":618070.223110743,"close":618351.5734147493},{"time":1788807480,"open":618351.5734147493,"high":619634.374464944,"low":618230.4602814033,"close":618626.5759013362},{"time":1788807540,"open":618626.5759013362,"high":619493.7579751136,"low":618295.7849344077,"close":618521.91574104},{"time":1788807600,"open":618521.893576462,"high":619485.923748777,"low":618309.1485006287,"close":618608.1813603934},{"time":1788807660,"open":618608.1813603934,"high":619329.6832101198,"low":618221.54321896,"close":618542.383868447},{"time":1788807720,"open":618542.383868447,"high":619431.2395602469,"low":618193.8306669204,"close":618424.8412518973},{"time":1788807780,"open":618424.8412518973,"high":619251.5629407912,"low":617557.837381478,"close":618243.2082350901},{"time":1788807840,"open":618243.2082350901,"high":619493.7357757099,"low":618091.2916765232,"close":618377.6126564393},{"time":1788807900,"open":618377.619182308,"high":619439.0581242502,"low":618193.6763696838,"close":618457.3294088352},{"time":1788807960,"open":618457.3294088352,"high":619407.810016189,"low":618252.6232502606,"close":618482.578517338},{"time":1788808020,"open":618482.578517338,"high":619337.5017730512,"low":618186.4408920276,"close":618479.4862755715},{"time":1788808080,"open":618479.4862755715,"high":619329.689746036,"low":618136.4152275093,"close":618367.677588946},{"time":1788808140,"open":618367.677588946,"high":619290.6296109594,"low":618005.8750137348,"close":618289.7464477395},{"time":1788808200,"open":618289.7627020191,"high":619384.3902181993,"low":618055.0085566741,"close":618346.1043086292},{"time":1788808260,"open":618346.1043086292,"high":619173.4654832412,"low":618101.7021089257,"close":618313.324939312},{"time":1788808320,"open":618313.324939312,"high":619157.8414287999,"low":618155.6197497532,"close":618312.6565722853},{"time":1788808380,"open":618312.6565722853,"high":619204.7135921239,"low":618113.9799009459,"close":618315.512875155},{"time":1788808440,"open":618315.512875155,"high":619181.2775104619,"low":618168.7632760892,"close":618350.6616956001},{"time":1788808500,"open":619784.9741002286,"high":620625.3467408352,"low":619604.5818520285,"close":619815.6434673214},{"time":1788808560,"open":619815.6434673214,"high":620844.5908799295,"low":619664.0494970696,"close":619863.9939691249},{"time":1788808620,"open":619863.9939691249,"high":620797.6099929807,"low":619603.4477855933,"close":619839.6428223366},{"time":1788808680,"open":619839.6428223366,"high":620797.6099929807,"low":619699.6869677579,"close":619917.6079217016},{"time":1788808740,"open":619917.6079217016,"high":620805.4401408054,"low":619676.721523786,"close":619878.0501728434},{"time":1788808800,"open":619878.0732993556,"high":620821.1235981508,"low":619656.5954399452,"close":619868.3915732813},{"time":1788808860,"open":619868.3915732813,"high":621024.7074491907,"low":619695.9415907299,"close":619947.746923967},{"time":1788808920,"open":619947.746923967,"high":621204.8008558799,"low":619896.3636591068,"close":620187.7279016554},{"time":1788808980,"open":620187.7279016554,"high":621173.4802634122,"low":620035.6738173265,"close":620302.8656035429},{"time":1788809040,"open":620302.8656035429,"high":621408.3847069198,"low":620058.6039415294,"close":620311.0501807716},{"time":1788809100,"open":618875.4933308292,"high":619860.9199666095,"low":618582.5314453115,"close":618883.9501238631},{"time":1788809160,"open":618883.9501238631,"high":619681.2433416679,"low":618589.8805538198,"close":618769.1586253918},{"time":1788809220,"open":618769.1586253918,"high":619860.9199666095,"low":618614.9061698574,"close":618839.982034834},{"time":1788809280,"open":618839.982034834,"high":619798.4237492385,"low":618611.9817215074,"close":618854.8985533275},{"time":1788809340,"open":618854.8985533275,"high":619798.4237492385,"low":618572.5198474751,"close":618838.8951917307},{"time":1788809400,"open":618838.8791607788,"high":619985.8963406861,"low":618709.1263098934,"close":618926.4292430045},{"time":1788809460,"open":618926.4292430045,"high":620079.640664314,"low":618722.3653771948,"close":618965.9830141163},{"time":1788809520,"open":618965.9830141163,"high":621048.33200847,"low":618822.6782222638,"close":619560.9799790898},{"time":1788809580,"open":619560.9799790898,"high":620649.918633051,"low":619303.1905682045,"close":619557.8042392691},{"time":1788809640,"open":619557.8042392691,"high":621341.8846224959,"low":619346.5620582093,"close":619697.1053282626},{"time":1788809700,"open":624257.4012238277,"high":625870.3959404123,"low":624091.2877791844,"close":624573.5084663976},{"time":1788809760,"open":624573.5084663976,"high":625783.8312756232,"low":624346.84705849,"close":624692.0391675772},{"time":1788809820,"open":624692.0391675772,"high":625626.4409760066,"low":624285.1204952502,"close":624599.4988869505},{"time":1788809880,"open":624599.4988869505,"high":625429.7031014857,"low":624290.4525215154,"close":624524.7956536105},{"time":1788809940,"open":624524.7956536105,"high":625524.1372812558,"low":624270.3841594525,"close":624485.6236742799},{"time":1788810000,"open":624485.6538787263,"high":625232.9954675579,"low":624216.4955610699,"close":624377.8533238992},{"time":1788810060,"open":624377.8533238992,"high":625311.6906211725,"low":624005.971004803,"close":624312.2199643914},{"time":1788810120,"open":624312.2199643914,"high":625232.9954675579,"low":624069.7195194921,"close":624254.3595692182},{"time":1788810180,"open":624254.3595692182,"high":625154.3003139434,"low":624124.0640874266,"close":624311.2674113507},{"time":1788810240,"open":624311.2674113507,"high":625154.3003139434,"low":624139.5419638905,"close":624282.2924103673},{"time":1788810300,"open":624282.281403833,"high":625280.2015355984,"low":624102.7496816115,"close":624305.9894356407},{"time":1788810360,"open":624305.9894356407,"high":625429.7223248299,"low":624025.8894794103,"close":624350.666705019},{"time":1788810420,"open":624350.666705019,"high":625154.289292035,"low":624102.3526911514,"close":624269.213441612},{"time":1788810480,"open":624269.213441612,"high":625154.289292035,"low":624101.8868781582,"close":624264.140550469},{"time":1788810540,"open":624264.140550469,"high":625437.5918400525,"low":624043.3213819539,"close":624324.4722944056},{"time":1788810600,"open":624324.454271895,"high":625516.2689353647,"low":624242.2789244495,"close":624478.4738753416},{"time":1788810660,"open":624478.4738753416,"high":625469.0518453914,"low":624266.2817472528,"close":624489.6088046544},{"time":1788810720,"open":624489.6088046544,"high":625532.0079653558,"low":624306.4537306314,"close":624517.1489434931},{"time":1788810780,"open":624517.1489434931,"high":625547.7469953469,"low":624318.0872740573,"close":624525.2321267284},{"time":1788810840,"open":624525.2321267284,"high":625532.0079653558,"low":624223.7922611388,"close":624459.2026602925},{"time":1788810900,"open":624409.6041527526,"high":625222.6508805095,"low":624086.4193880557,"close":624433.733977938},{"time":1788810960,"open":624433.733977938,"high":625254.1264403047,"low":624113.0094410572,"close":624275.5832530679},{"time":1788811020,"open":624275.5832530679,"high":625277.733110151,"low":624156.399692232,"close":624346.6217783473},{"time":1788811080,"open":624346.6217783473,"high":625143.9619810217,"low":624060.6013501259,"close":624244.4451991192},{"time":1788811140,"open":624244.4451991192,"high":625427.2420191779,"low":624062.4083798873,"close":624317.1522502572},{"time":1788811200,"open":624317.1395943398,"high":625553.1315773854,"low":624194.7037557763,"close":624428.0672724377},{"time":1788811260,"open":624428.0672724377,"high":625340.6715530751,"low":624139.952599883,"close":624413.4950037922},{"time":1788811320,"open":624413.4950037922,"high":625214.7693164469,"low":624090.861387139,"close":624306.7591011244},{"time":1788811380,"open":624306.7591011244,"high":625230.5070960254,"low":623976.8624612637,"close":624233.3601070015},{"time":1788811440,"open":624233.3601070015,"high":625104.6048593972,"low":623911.0447006248,"close":624151.8171042228},{"time":1788811500,"open":621029.3609794222,"high":621719.0079150448,"low":620377.2294425233,"close":620733.3667123193},{"time":1788811560,"open":620733.3667123193,"high":621507.6107685249,"low":620277.4271718435,"close":620499.6975747321},{"time":1788811620,"open":620499.6975747321,"high":621163.1117149369,"low":620085.9249742992,"close":620282.0531682762},{"time":1788811680,"open":620282.0531682762,"high":621507.6107685249,"low":619962.8509442887,"close":620301.8244472425},{"time":1788811740,"open":620301.8244472425,"high":621382.338385402,"low":620198.2011839327,"close":620442.9090595416},{"time":1788811800,"open":620442.9078789081,"high":621272.7238679568,"low":620059.2989438177,"close":620251.7618044375},{"time":1788811860,"open":620251.7618044375,"high":621241.4057722357,"low":620212.3468814201,"close":620369.5354748892},{"time":1788811920,"open":620369.5354748892,"high":621131.7924372117,"low":619916.8130297521,"close":620217.6637608381},{"time":1788811980,"open":620217.6637608381,"high":621217.9172004448,"low":620048.0950418675,"close":620215.2735504131},{"time":1788812040,"open":620215.2735504131,"high":621264.8943440266,"low":619971.9680754255,"close":620131.6141247785},{"time":1788812100,"open":620131.6200965545,"high":621163.1165146419,"low":619995.6489404548,"close":620228.5968749478},{"time":1788812160,"open":620228.5968749478,"high":621194.4346106646,"low":619991.3201884261,"close":620182.3987082646},{"time":1788812220,"open":620182.3987082646,"high":621194.4346106646,"low":620129.037165539,"close":620259.0678689695},{"time":1788812280,"open":620259.0678689695,"high":621288.3888987328,"low":620160.019296163,"close":620292.6976020222},{"time":1788812340,"open":620292.6976020222,"high":621351.0250907782,"low":620292.6976020222,"close":620437.4628338004},{"time":1788812400,"open":620437.4726478957,"high":621257.08062977,"low":620080.0597454375,"close":620281.4698817519},{"time":1788812460,"open":620281.4698817519,"high":621194.4444367337,"low":620002.2274596699,"close":620184.5924002938},{"time":1788812520,"open":620184.5924002938,"high":620943.8996645889,"low":619767.8733632657,"close":620020.4382133296},{"time":1788812580,"open":620020.4382133296,"high":620795.1387061279,"low":619689.7377777392,"close":619833.2135620529},{"time":1788812640,"open":619833.2135620529,"high":621037.8539541432,"low":619707.2000008761,"close":619961.4839842574},{"time":1788812700,"open":619961.4966709155,"high":620959.5714199303,"low":619837.3136970479,"close":620043.1374108364},{"time":1788812760,"open":620043.1374108364,"high":620881.2761770329,"low":619858.1836871431,"close":619877.7348538659},{"time":1788812820,"open":619877.7348538659,"high":620998.719041379,"low":619872.2941230427,"close":619982.9432672865},{"time":1788812880,"open":619982.9432672865,"high":620959.5714199303,"low":619947.9336008985,"close":620060.5543570138},{"time":1788812940,"open":620060.5543570138,"high":620936.0828470611,"low":619956.5890955469,"close":620058.8967954732},{"time":1788813000,"open":620058.8582023374,"high":621116.1232467841,"low":619965.108521373,"close":620079.6261661035},{"time":1788813060,"open":620079.6261661035,"high":621045.6575325622,"low":619984.6983605777,"close":620130.6867633262},{"time":1788813120,"open":620130.6867633262,"high":621264.8841990302,"low":619946.0144727336,"close":620126.3622616146},{"time":1788813180,"open":620126.3622616146,"high":621108.2937229816,"low":620115.2116271899,"close":620215.2103100141},{"time":1788813240,"open":620215.2103100141,"high":621108.2937229816,"low":620017.5117154045,"close":620259.8767246627},{"time":1788813300,"open":620012.3106650917,"high":620876.0418299263,"low":619777.6179241021,"close":619950.811935625},{"time":1788813360,"open":619950.811935625,"high":620876.0418299263,"low":619690.7777464448,"close":619929.8951780255},{"time":1788813420,"open":619929.8951780255,"high":620782.125044534,"low":619682.8205938392,"close":619855.4988249362},{"time":1788813480,"open":619855.4988249362,"high":620711.6874554896,"low":619732.6425519735,"close":619832.1478338925},{"time":1788813540,"open":619832.1478338925,"high":619979.9974332956,"low":619626.4436513509,"close":619808.4246363598},{"time":1788813600,"open":619808.4344169693,"high":619977.6592969407,"low":619706.7994088623,"close":619854.0061487308},{"time":1788813660,"open":619854.0061487308,"high":620907.3572230076,"low":619661.4882227354,"close":619867.1415721782},{"time":1788813720,"open":619867.1415721782,"high":620813.4404361333,"low":619598.0736922724,"close":619866.46258733},{"time":1788813780,"open":619866.46258733,"high":620758.6556437899,"low":619579.2758033462,"close":619793.3066261625},{"time":1788813840,"open":619793.3066261625,"high":620602.1276656659,"low":619357.6585753533,"close":619578.873083602},{"time":1788813900,"open":619578.8684524468,"high":620625.6022234053,"low":619220.763630244,"close":619578.4294009397},{"time":1788813960,"open":619578.4294009397,"high":620735.1718072731,"low":619272.6118695068,"close":619647.5231776577},{"time":1788814020,"open":619647.5231776577,"high":620555.1646337761,"low":619489.7723982714,"close":619685.491639282},{"time":1788814080,"open":619685.491639282,"high":620954.3109750085,"low":619452.2656404112,"close":619771.1351610676},{"time":1788814140,"open":619771.1351610676,"high":620946.4845761608,"low":619565.442235337,"close":619860.0823249945},{"time":1788814200,"open":619860.1175448651,"high":620899.5614620055,"low":619782.0001786988,"close":619985.9411100724},{"time":1788814260,"open":619985.9411100724,"high":621095.221444315,"low":619811.6980267873,"close":620126.7210602567},{"time":1788814320,"open":620126.7210602567,"high":621016.9574513912,"low":619900.7284080234,"close":620141.7744434729},{"time":1788814380,"open":620141.7744434729,"high":621009.1310520988,"low":619747.6092446437,"close":620074.3353305826},{"time":1788814440,"open":620074.3353305826,"high":620719.5542782806,"low":619558.1846292437,"close":619779.7162466125},{"time":1788814500,"open":619779.7000188176,"high":620923.0244021518,"low":619628.1036829668,"close":619887.0517652296},{"time":1788814560,"open":619887.0517652296,"high":620852.5868103647,"low":619887.0517652296,"close":620055.5297844596},{"time":1788814620,"open":620055.5297844596,"high":620930.8508012394,"low":619792.1420664305,"close":619999.2373785042},{"time":1788814680,"open":619999.2373785042,"high":620758.6700213151,"low":619764.2983434993,"close":619955.2410233931},{"time":1788814740,"open":619955.2410233931,"high":620868.2396085396,"low":619764.83507056,"close":619969.5425097723},{"time":1788814800,"open":619969.513948474,"high":621063.8709740121,"low":619801.0625707201,"close":620029.2498921006},{"time":1788814860,"open":620029.2498921006,"high":621009.0861829238,"low":619988.1363665946,"close":620153.8983992354},{"time":1788814920,"open":620153.8983992354,"high":621126.4821638274,"low":619850.771854267,"close":620112.9993896635},{"time":1788814980,"open":620112.9993896635,"high":620938.6485943815,"low":619861.1427618192,"close":620027.821807494},{"time":1788815040,"open":620027.821807494,"high":620946.4749931084,"low":619830.243294017,"close":620042.8750573862},{"time":1788815100,"open":619993.4011649058,"high":620810.8454846597,"low":619729.480063622,"close":619941.8543495467},{"time":1788815160,"open":619941.8543495467,"high":620709.1104194085,"low":619685.0099316007,"close":619885.234329028},{"time":1788815220,"open":619885.234329028,"high":620654.329999658,"low":619619.1829794905,"close":619834.2063133284},{"time":1788815280,"open":619834.2063133284,"high":620529.1176116567,"low":619623.9267749815,"close":619709.7217094667},{"time":1788815340,"open":619709.7217094667,"high":620583.8980314073,"low":619541.8624107259,"close":619733.5720015552},{"time":1788815400,"open":619733.5565366157,"high":620529.102126865,"low":619455.3276688065,"close":619703.164517108},{"time":1788815460,"open":619703.164517108,"high":620779.5268966184,"low":619614.2725430408,"close":619767.9053088881},{"time":1788815520,"open":619767.9053088881,"high":620646.4887376869,"low":619681.6377386097,"close":619805.0824572124},{"time":1788815580,"open":619805.0824572124,"high":620662.1402857965,"low":619500.5629453283,"close":619667.5131943434},{"time":1788815640,"open":619667.5131943434,"high":621045.6032144815,"low":619667.5131943434,"close":619987.9642773442},{"time":1788815700,"open":622958.2438776076,"high":624052.402886928,"low":622465.0419554813,"close":623045.2534381774},{"time":1788815760,"open":623045.2534381774,"high":623635.6497733485,"low":622678.9774179512,"close":622837.5470038938},{"time":1788815820,"open":622837.5470038938,"high":623737.8722351699,"low":622692.0777251464,"close":622899.2951011858},{"time":1788815880,"open":622899.2951011858,"high":623596.3334418787,"low":622621.8265432317,"close":622835.0002548321},{"time":1788815940,"open":622835.0002548321,"high":623989.4967565764,"low":622638.6732449321,"close":622920.6925801077},{"time":1788816000,"open":622920.6776733311,"high":623808.6267037898,"low":622852.8806959713,"close":623027.1716086124},{"time":1788816060,"open":623027.1716086124,"high":624060.2512191747,"low":622876.5538274308,"close":623089.5582763326},{"time":1788816120,"open":623089.5582763326,"high":623895.1226309533,"low":622955.935167932,"close":623050.697003713},{"time":1788816180,"open":623050.697003713,"high":623816.4899698956,"low":622934.8015199478,"close":623062.3495330245},{"time":1788816240,"open":623062.3495330245,"high":623816.4899698956,"low":622971.0658342583,"close":623078.4473083185},{"time":1788816300,"open":623078.4615865601,"high":623989.4961233414,"low":622855.9892744975,"close":623057.9440859329},{"time":1788816360,"open":623057.9440859329,"high":623816.50426505,"low":622717.961837994,"close":622973.8085846469},{"time":1788816420,"open":622973.8085846469,"high":623730.0083359043,"low":622737.2318227971,"close":622913.2153318395},{"time":1788816480,"open":622913.2153318395,"high":623730.0083359043,"low":622702.1090677972,"close":622899.2170003928},{"time":1788816540,"open":622899.2170003928,"high":623714.2818033324,"low":622720.8985537441,"close":622865.329890121},{"time":1788816600,"open":622865.3315852472,"high":623792.9161638427,"low":622747.1476243039,"close":622904.7619340859},{"time":1788816660,"open":622904.7619340859,"high":623737.873299691,"low":622727.2880149897,"close":622889.1922368575},{"time":1788816720,"open":622889.1922368575,"high":623659.2406366173,"low":622576.8486862289,"close":622842.4794113489},{"time":1788816780,"open":622842.4794113489,"high":623619.9243050804,"low":622527.0558890125,"close":622731.425429205},{"time":1788816840,"open":622731.425429205,"high":623486.2487778551,"low":622507.8972725827,"close":622689.7655567494},{"time":1788816900,"open":622689.7207695922,"high":623682.7855769556,"low":622352.4235339266,"close":622584.6657195978},{"time":1788816960,"open":622584.6657195978,"high":623556.9733250869,"low":622414.7769157746,"close":622616.266843698},{"time":1788817020,"open":622616.266843698,"high":623612.0161852795,"low":622536.8829409698,"close":622714.8960589513},{"time":1788817080,"open":622714.8960589513,"high":623572.6998565705,"low":622405.3769764364,"close":622645.0367247956},{"time":1788817140,"open":622645.0367247956,"high":623462.6141361851,"low":622596.4845303159,"close":622751.1206650141},{"time":1788817200,"open":622751.1608217228,"high":623509.8339362659,"low":622237.6832857498,"close":622512.4853397319},{"time":1788817260,"open":622512.4853397319,"high":623407.6114750309,"low":622280.6735428023,"close":622467.1787015654},{"time":1788817320,"open":622467.1787015654,"high":623321.1155462936,"low":622445.6400137928,"close":622596.460151444},{"time":1788817380,"open":622596.460151444,"high":623785.0482549757,"low":622326.4040935679,"close":622604.8037558662},{"time":1788817440,"open":622604.8037558662,"high":623580.6033325056,"low":622178.371783293,"close":622513.3971298154},{"time":1788817500,"open":621919.7790393059,"high":622962.4002685597,"low":621649.8501642775,"close":621917.2055926628},{"time":1788817560,"open":621917.2055926628,"high":625311.2748925231,"low":621828.3772942738,"close":622032.3807470127},{"time":1788817620,"open":622032.3807470127,"high":623095.9483241028,"low":621742.6685974296,"close":622084.4721252475},{"time":1788817680,"open":622084.4721252475,"high":623040.9579482909,"low":621802.5236080352,"close":622013.9811540201},{"time":1788817740,"open":622013.9811540201,"high":622954.5445005866,"low":621717.2674869723,"close":621954.811445202},{"time":1788817800,"open":621954.7952891095,"high":622805.2687309125,"low":621755.1492286902,"close":621972.6039543311},{"time":1788817860,"open":621972.6039543311,"high":622726.711053222,"low":621639.8134265896,"close":621815.2609732506},{"time":1788817920,"open":621815.2609732506,"high":622718.8552854529,"low":621644.8621007607,"close":621811.1668455929},{"time":1788817980,"open":621811.1668455929,"high":623103.7879061367,"low":621695.1522179719,"close":621995.7314678986},{"time":1788818040,"open":621995.7314678986,"high":622915.2494796793,"low":621733.1797406909,"close":621962.84578752},{"time":1788818100,"open":621962.8758718346,"high":622978.1257552538,"low":621761.6531951359,"close":621972.7827024563},{"time":1788818160,"open":621972.7827024563,"high":622116.190873941,"low":621788.0895823945,"close":621923.1085502133},{"time":1788818220,"open":621923.1085502133,"high":622876.0007693163,"low":621823.066408146,"close":621948.0228656378},{"time":1788818280,"open":621948.0228656378,"high":623017.404595999,"low":621738.6957154704,"close":621981.7180622637},{"time":1788818340,"open":621981.7180622637,"high":622876.0007693163,"low":621060.061403984,"close":621917.943346553},{"time":1788818400,"open":621917.9445052495,"high":622671.7519575421,"low":621459.601677003,"close":621678.5731285376},{"time":1788818460,"open":621678.5731285376,"high":622538.2038987597,"low":621088.0975381912,"close":621541.4211451426},{"time":1788818520,"open":621541.4211451426,"high":622773.87694367,"low":620830.507384815,"close":621502.7317521528},{"time":1788818580,"open":621502.7317521528,"high":622883.8576979615,"low":621453.9458077055,"close":621758.5466745559},{"time":1788818640,"open":621758.5466745559,"high":623009.5499885803,"low":621703.5023965852,"close":621930.066028056},{"time":1788818700,"open":622424.6900665158,"high":623528.618593624,"low":621903.6724754587,"close":622331.2158486383},{"time":1788818760,"open":622331.2158486383,"high":623402.8263393086,"low":621912.9930685089,"close":622148.7058331523},{"time":1788818820,"open":622148.7058331523,"high":623733.0310068865,"low":622148.7058331523,"close":622512.2123509344},{"time":1788818880,"open":622512.2123509344,"high":623505.0325459399,"low":622304.5027188176,"close":622521.5910130289},{"time":1788818940,"open":622521.5910130289,"high":623536.4806095187,"low":622210.7250292045,"close":622490.8506331624},{"time":1788819000,"open":622490.8398845094,"high":623512.8837955338,"low":622442.2744032361,"close":622589.669078566},{"time":1788819060,"open":622589.669078566,"high":623536.4698428106,"low":622097.6440939074,"close":622555.871663156},{"time":1788819120,"open":622555.871663156,"high":623300.609370042,"low":621926.9460886051,"close":622184.6384108259},{"time":1788819180,"open":622184.6384108259,"high":623300.609370042,"low":621994.9254791917,"close":622266.6567566084},{"time":1788819240,"open":622266.6567566084,"high":623119.783007586,"low":622004.1148601188,"close":622187.2316517853},{"time":1788819300,"open":622236.6908954859,"high":623185.0416636242,"low":621905.0531372848,"close":622155.4571896292},{"time":1788819360,"open":622155.4571896292,"high":622964.8877231685,"low":621319.1439132408,"close":621765.2661382351},{"time":1788819420,"open":621765.2661382351,"high":623012.0635675518,"low":621237.9825067897,"close":621583.177331883},{"time":1788819480,"open":621583.177331883,"high":622760.4590641739,"low":621285.0049655793,"close":621603.9219762014},{"time":1788819540,"open":621603.9219762014,"high":622618.9315310237,"low":621255.6324147716,"close":621511.2632425545},{"time":1788819600,"open":621511.2799303072,"high":622493.1459934508,"low":620991.4579442347,"close":621283.3848116606},{"time":1788819660,"open":621283.3848116606,"high":622705.437298876,"low":621283.3848116606,"close":621619.2382305787},{"time":1788819720,"open":621619.2382305787,"high":622886.2780405346,"low":621587.1636276889,"close":621867.8834570854},{"time":1788819780,"open":621867.8834570854,"high":623185.0583963182,"low":621789.0244418874,"close":622094.2760760741},{"time":1788819840,"open":622094.2760760741,"high":623373.7617789184,"low":622061.9280778237,"close":622325.1173457508},{"time":1788819900,"open":622325.1134610451,"high":623271.5435560632,"low":622076.2203053032,"close":622352.365577522},{"time":1788819960,"open":622352.365577522,"high":623271.5435560632,"low":622079.1146221568,"close":622341.783024589},{"time":1788820020,"open":622341.783024589,"high":623475.9722192707,"low":622181.9387811673,"close":622464.8424063389},{"time":1788820080,"open":622464.8424063389,"high":623342.3073240966,"low":621881.2467343977,"close":622327.3645096101},{"time":1788820140,"open":622327.3645096101,"high":623287.2688378484,"low":621623.7346830103,"close":622066.1676961723},{"time":1788820200,"open":622066.1623671127,"high":622705.4280772604,"low":621291.5236239205,"close":621462.8999380419},{"time":1788820260,"open":621462.8999380419,"high":622367.3345217751,"low":621254.1904097919,"close":621507.4260146056},{"time":1788820320,"open":621507.4260146056,"high":622563.9005424061,"low":621262.6016054311,"close":621455.7107158594},{"time":1788820380,"open":621455.7107158594,"high":622935.3880043811,"low":621389.9725646632,"close":621603.923669986},{"time":1788820440,"open":621603.923669986,"high":622367.3345217751,"low":621331.7306097678,"close":621479.6349997497},{"time":1788820500,"open":621479.658277237,"high":622668.6405637074,"low":621267.8139671265,"close":621437.7584830747},{"time":1788820560,"open":621437.7584830747,"high":622225.830292356,"low":621022.1427472132,"close":621277.7739717821},{"time":1788820620,"open":621277.7739717821,"high":622249.4182157152,"low":620886.3921135237,"close":621146.1245468886},{"time":1788820680,"open":621146.1245468886,"high":622092.1653933205,"low":620707.4811346015,"close":620940.4943725958},{"time":1788820740,"open":620940.4943725958,"high":621919.1872886864,"low":619515.8924040286,"close":620294.8332178324},{"time":1788820800,"open":620294.8010505664,"high":621125.0283252733,"low":619199.5198002303,"close":619666.5733137438},{"time":1788820860,"open":619666.5733137438,"high":621013.9487006635,"low":619518.3300601641,"close":619757.1345636793},{"time":1788820920,"open":619757.1345636793,"high":620841.9732596416,"low":619400.3089467336,"close":619645.8785931331},{"time":1788820980,"open":619645.8785931331,"high":620984.5566989064,"low":619411.0395849885,"close":619689.1398144092},{"time":1788821040,"open":619689.1398144092,"high":620928.4623074735,"low":619373.6768804317,"close":619637.8575181197},{"time":1788821100,"open":619637.9025972991,"high":621067.4654458349,"low":619462.1319715778,"close":619740.2841358162},{"time":1788821160,"open":619740.2841358162,"high":621298.0516208936,"low":619652.370711453,"close":619996.3249721748},{"time":1788821220,"open":619996.3249721748,"high":621471.0297291419,"low":619996.3249721748,"close":620440.530904234},{"time":1788821280,"open":620440.530904234,"high":621957.2965010128,"low":620325.9020458033,"close":620515.3889577442},{"time":1788821340,"open":620515.3889577442,"high":621549.656141982,"low":620258.7224431027,"close":620514.7218095133},{"time":1788821400,"open":620514.7172938823,"high":621604.6901074069,"low":620359.1453590257,"close":620598.9651603359},{"time":1788821460,"open":620598.9651603359,"high":621612.5527486337,"low":620485.2378997775,"close":620707.0770548143},{"time":1788821520,"open":620707.0770548143,"high":621659.7285959944,"low":620352.5892287862,"close":620614.1024681043},{"time":1788821580,"open":620614.1024681043,"high":621541.7889775926,"low":620363.6179276082,"close":620553.4053423085},{"time":1788821640,"open":620553.4053423085,"high":621463.1625653247,"low":620373.80717948,"close":620554.7036380655},{"time":1788821700,"open":620554.6932934558,"high":621486.740128858,"low":620323.1703024819,"close":620546.22039291},{"time":1788821760,"open":620546.22039291,"high":621471.0148466666,"low":620405.630701133,"close":620532.7819688724},{"time":1788821820,"open":620532.7819688724,"high":621298.0367425608,"low":619961.2677340595,"close":620265.3319144028},{"time":1788821880,"open":620265.3319144028,"high":621463.152205571,"low":619966.9187036193,"close":620226.0267366102},{"time":1788821940,"open":620226.0267366102,"high":621549.6412576238,"low":620226.0267366102,"close":620623.6988969805},{"time":1788822000,"open":620623.6973575115,"high":621612.5408444677,"low":620332.92202184,"close":620557.9002615939},{"time":1788822060,"open":620557.9002615939,"high":621699.029896306,"low":620524.3804467625,"close":620734.2005697347},{"time":1788822120,"open":620734.2005697347,"high":621769.793665992,"low":620632.9269102587,"close":620873.6618367442},{"time":1788822180,"open":620873.6618367442,"high":622076.4366679643,"low":620796.9753676985,"close":621097.680827063},{"time":1788822240,"open":621097.680827063,"high":621793.3815892206,"low":620629.3220284918,"close":620953.5353248188},{"time":1788822300,"open":620953.5501719696,"high":621934.9239992081,"low":620577.1958464277,"close":620828.0148861909},{"time":1788822360,"open":620828.0148861909,"high":622769.2668712537,"low":620815.6291400938,"close":621316.2373537436},{"time":1788822420,"open":621316.2373537436,"high":622949.2047222916,"low":621175.6705651545,"close":621652.3392207051},{"time":1788822480,"open":621652.3392207051,"high":623783.3997660462,"low":621652.3392207051,"close":622125.3601263865},{"time":1788822540,"open":622125.3601263865,"high":623114.32018884,"low":621761.3676967914,"close":621997.2407040737},{"time":1788822600,"open":621997.2174137676,"high":623114.2968567056,"low":621749.3873791241,"close":622002.6114703948},{"time":1788822660,"open":622002.6114703948,"high":623122.1594976754,"low":621627.8709163705,"close":621936.0064535595},{"time":1788822720,"open":621936.0064535595,"high":623035.6704470076,"low":621814.6671688925,"close":622037.787086325},{"time":1788822780,"open":622037.787086325,"high":622760.4780130646,"low":621801.1161043735,"close":621976.9127858139},{"time":1788822840,"open":621976.9127858139,"high":622964.9066782794,"low":621810.3981424052,"close":621953.9970988858},{"time":1788822900,"open":621954.020145002,"high":622980.6550443765,"low":621544.5175936444,"close":621916.79938825},{"time":1788822960,"open":621916.79938825,"high":622870.5780667205,"low":621327.3350811253,"close":621687.0043817298},{"time":1788823020,"open":621687.0043817298,"high":622791.951654109,"low":621443.6000978488,"close":621731.0950794016},{"time":1788823080,"open":621731.0950794016,"high":622736.913165281,"low":621369.1043701232,"close":621737.283659581},{"time":1788823140,"open":621737.283659581,"high":622917.7539142873,"low":621361.159225223,"close":621763.278610603},{"time":1788823200,"open":621763.2335958001,"high":622618.9284696098,"low":621444.3783994367,"close":621708.7818019084},{"time":1788823260,"open":621708.7818019084,"high":622351.5986860852,"low":621321.6049365512,"close":621501.6337297205},{"time":1788823320,"open":621501.6337297205,"high":622469.5382964637,"low":621262.1026124287,"close":621445.5546201412},{"time":1788823380,"open":621445.5546201412,"high":622241.5217163985,"low":620663.3496270919,"close":621114.6091938037},{"time":1788823440,"open":621114.6091938037,"high":621927.0160887225,"low":620567.906567756,"close":620849.606521911},{"time":1788823500,"open":620849.6415354736,"high":622139.3424737006,"low":620849.6415354736,"close":621144.3350487398},{"time":1788823560,"open":621144.3350487398,"high":621301.184928675,"low":621083.3071231999,"close":621199.2460890416},{"time":1788823620,"open":621199.2460890416,"high":622092.1666268887,"low":621064.7467917074,"close":621182.0503674311},{"time":1788823680,"open":621182.0503674311,"high":621966.3643687235,"low":620972.5078920368,"close":621169.3638708087},{"time":1788823740,"open":621169.3638708087,"high":622092.1666268887,"low":620967.1494895469,"close":621097.2732189755},{"time":1788823800,"open":621097.2645441726,"high":621997.8062458842,"low":620824.8574576989,"close":621062.7820138137},{"time":1788823860,"open":621062.7820138137,"high":621840.553425374,"low":620806.0271415956,"close":620984.8543421583},{"time":1788823920,"open":620984.8543421583,"high":622029.2568099862,"low":620834.0768101311,"close":620957.2879827617},{"time":1788823980,"open":620957.2879827617,"high":622162.9217074198,"low":620853.0839210982,"close":621069.310273424},{"time":1788824040,"open":621069.310273424,"high":622060.7073740882,"low":620891.1393263298,"close":621123.9555767681},{"time":1788824100,"open":621666.9774956001,"high":622604.5482546651,"low":621422.2303999932,"close":621678.6310379072},{"time":1788824160,"open":621678.6310379072,"high":622667.504374616,"low":621479.2410270537,"close":621736.7100304937},{"time":1788824220,"open":621736.7100304937,"high":622415.6798948123,"low":621430.7244169359,"close":621658.0876237106},{"time":1788824280,"open":621658.0876237106,"high":622706.8519495854,"low":621658.0876237106,"close":621824.2779107689},{"time":1788824340,"open":621824.2779107689,"high":622525.8531047264,"low":621664.556528026,"close":621830.5477446637},{"time":1788824400,"open":621830.5483567708,"high":622801.2867425743,"low":621693.9303239804,"close":621882.8879300953},{"time":1788824460,"open":621882.8879300953,"high":622872.1123775889,"low":621760.3978460823,"close":621922.3419957468},{"time":1788824520,"open":621922.3419957468,"high":623013.7636476179,"low":621796.3464493033,"close":621999.6276991729},{"time":1788824580,"open":621999.6276991729,"high":623163.2844326484,"low":621962.6818656739,"close":622179.9541605768},{"time":1788824640,"open":622179.9541605768,"high":623360.0223076887,"low":622042.4755720943,"close":622312.6798010207},{"time":1788824700,"open":621769.0876650463,"high":622650.3998546002,"low":621757.6221784088,"close":621951.0918446026},{"time":1788824760,"open":621951.0918446026,"high":622839.1032375164,"low":621654.57220446,"close":621808.4468753461},{"time":1788824820,"open":621808.4468753461,"high":623208.6473623938,"low":621796.9895413747,"close":622144.6281098141},{"time":1788824880,"open":622144.6281098141,"high":623255.8232081227,"low":622072.8353072924,"close":622302.5090261236},{"time":1788824940,"open":622302.5090261236,"high":623428.8013091292,"low":622194.2742613151,"close":622483.6872984682},{"time":1788825000,"open":622483.6902098262,"high":623350.1778149914,"low":622087.1785008474,"close":622416.2540844901},{"time":1788825060,"open":622416.2540844901,"high":623035.672175327,"low":622091.0910187531,"close":622252.1173623701},{"time":1788825120,"open":622252.1173623701,"high":623224.3755591257,"low":622101.774722293,"close":622264.9232403697},{"time":1788825180,"open":622264.9232403697,"high":623145.7491492095,"low":622081.8486812089,"close":622226.1861232208},{"time":1788825240,"open":622226.1861232208,"high":623067.1227392934,"low":622035.3777162,"close":622187.2991156772},{"time":1788825300,"open":622187.301384215,"high":623263.691036546,"low":622029.7551874031,"close":622178.973266193},{"time":1788825360,"open":622178.973266193,"high":623074.9876520593,"low":621822.8363730547,"close":622022.3185543334},{"time":1788825420,"open":622022.3185543334,"high":622799.7952163495,"low":621813.2713296589,"close":621945.4627651824},{"time":1788825480,"open":621945.4627651824,"high":622862.6963445118,"low":621798.0238773559,"close":621988.0650831455},{"time":1788825540,"open":621988.0650831455,"high":622894.1469085929,"low":621705.7285541677,"close":622004.3135138676},{"time":1788825600,"open":622004.3119152689,"high":622799.7936157063,"low":621638.9283488488,"close":621837.9991995756},{"time":1788825660,"open":621837.9991995756,"high":622729.0298467056,"low":621486.1528964358,"close":621766.2779147279},{"time":1788825720,"open":621766.2779147279,"high":622461.7000527031,"low":621410.1220174924,"close":621601.6958708101},{"time":1788825780,"open":621601.6958708101,"high":622563.9143857041,"low":621013.6072116154,"close":621266.997967818},{"time":1788825840,"open":621266.997967818,"high":622390.9362837025,"low":621196.8000937328,"close":621470.8994844054},{"time":1788825900,"open":621174.5799830804,"high":622227.7792707199,"low":620945.9829851773,"close":621205.4577241789},{"time":1788825960,"open":621205.4577241789,"high":622039.1658611525,"low":620714.7471849123,"close":620891.8053830258},{"time":1788826020,"open":620891.8053830258,"high":622369.2393278953,"low":620762.8556666691,"close":621235.2792979408},{"time":1788826080,"open":621235.2792979408,"high":622196.3437024585,"low":620999.1404766699,"close":621400.2857553385},{"time":1788826140,"open":621400.2857553385,"high":622172.7670262627,"low":620989.810257293,"close":621173.2443562677},{"time":1788826200,"open":621173.2263446418,"high":622133.4545264674,"low":620681.9376852936,"close":620979.9714974585},{"time":1788826260,"open":620979.9714974585,"high":622125.59563463,"low":620788.0278244659,"close":621071.9589889097},{"time":1788826320,"open":621071.9589889097,"high":621724.792150921,"low":620506.3855524069,"close":620743.8704287976},{"time":1788826380,"open":620743.8704287976,"high":621874.1110958322,"low":620558.7466675859,"close":620911.5527442727},{"time":1788826440,"open":620911.5527442727,"high":621944.841122369,"low":620911.5527442727,"close":621072.5595289447},{"time":1788826500,"open":621072.5701296106,"high":621874.1217101791,"low":620572.5672553533,"close":621000.3912716998},{"time":1788826560,"open":621000.3912716998,"high":621944.8517379232,"low":620743.3600736574,"close":621028.7722653962},{"time":1788826620,"open":621028.7722653962,"high":622267.0663087575,"low":620949.0726216014,"close":621233.421726554},{"time":1788826680,"open":621233.421726554,"high":622809.3298547957,"low":621225.3544794244,"close":621610.6181531741},{"time":1788826740,"open":621610.6181531741,"high":622416.3852562173,"low":621033.9377864958,"close":621422.0519902832},{"time":1788826800,"open":621422.0621084616,"high":622188.4875196995,"low":620714.0021839859,"close":621146.914646635},{"time":1788826860,"open":621146.914646635,"high":622196.346411799,"low":620868.9540869881,"close":621106.5114029351},{"time":1788826920,"open":621106.5114029351,"high":621858.4140515192,"low":620458.647216489,"close":620810.6050726889},{"time":1788826980,"open":620810.6050726889,"high":621638.3650727324,"low":620359.656594117,"close":620521.4114751973},{"time":1788827040,"open":620521.4114751973,"high":621944.8618646141,"low":620339.7731803554,"close":620580.2791042483},{"time":1788827100,"open":620580.2524350587,"high":621952.694028544,"low":620580.2524350587,"close":620951.1283652887},{"time":1788827160,"open":620951.1283652887,"high":622062.7185132091,"low":620921.6239464772,"close":621120.9666679675},{"time":1788827220,"open":621120.9666679675,"high":622149.1663225889,"low":620993.5284950219,"close":621255.8178251411},{"time":1788827280,"open":621255.8178251411,"high":622109.8718637798,"low":620799.065661533,"close":621053.0333361081},{"time":1788827340,"open":621053.0333361081,"high":621952.694028544,"low":620555.4746261947,"close":620934.148310402},{"time":1788827400,"open":620934.1564594065,"high":621732.6532186975,"low":620552.6039413718,"close":620721.8207033155},{"time":1788827460,"open":620721.8207033155,"high":621795.524353617,"low":620526.243590614,"close":620851.4309071845},{"time":1788827520,"open":620851.4309071845,"high":622322.0701085676,"low":620815.5067329623,"close":621146.5201717379},{"time":1788827580,"open":621146.5201717379,"high":622817.1802960585,"low":621146.5201717379,"close":621566.9178784441},{"time":1788827640,"open":621566.9178784441,"high":622817.1802960585,"low":621566.9178784441,"close":621889.0692474238},{"time":1788827700,"open":621889.0681914289,"high":623037.2282103321,"low":621822.5578857504,"close":622108.5526991249},{"time":1788827760,"open":622108.5526991249,"high":623139.3938044028,"low":621863.2974717169,"close":622122.5108501},{"time":1788827820,"open":622122.5108501,"high":623375.1605599505,"low":621758.7478566953,"close":622167.226301602},{"time":1788827880,"open":622167.226301602,"high":623500.9028295759,"low":622163.917757093,"close":622435.2791801239},{"time":1788827940,"open":622435.2791801239,"high":623453.7494784663,"low":622092.7988244407,"close":622483.194635936},{"time":1788828000,"open":622483.1963028946,"high":624534.4855241802,"low":622263.1367665767,"close":622603.0111510536},{"time":1788828060,"open":622603.0111510536,"high":623752.3890391843,"low":622401.3593244632,"close":622797.3847729122},{"time":1788828120,"open":622797.3847729122,"high":623579.4934179863,"low":622518.9236806339,"close":622753.3551699634},{"time":1788828180,"open":622753.3551699634,"high":623445.8922561515,"low":622155.4540239221,"close":622487.7397822823},{"time":1788828240,"open":622487.7397822823,"high":623265.1377430808,"low":622106.1815316126,"close":622327.5050883594},{"time":1788828300,"open":622327.5163832864,"high":623312.3024071171,"low":622068.9057951589,"close":622319.0847169068},{"time":1788828360,"open":622319.0847169068,"high":623383.0324352545,"low":622178.2674924879,"close":622421.6149559567},{"time":1788828420,"open":622421.6149559567,"high":623485.1980314531,"low":622306.355002441,"close":622532.310765175},{"time":1788828480,"open":622532.310765175,"high":623618.7991957127,"low":622362.3774110752,"close":622657.9432798229},{"time":1788828540,"open":622657.9432798229,"high":623854.5659561708,"low":622528.2652234357,"close":622728.6110474367},{"time":1788828600,"open":622728.6075525288,"high":623642.3723717224,"low":622526.2260978124,"close":622807.7795097443},{"time":1788828660,"open":622807.7795097443,"high":623799.5502111457,"low":622574.9201264231,"close":622789.3957644675},{"time":1788828720,"open":622789.3957644675,"high":623807.4091031168,"low":622627.840076336,"close":622885.2847060926},{"time":1788828780,"open":622885.2847060926,"high":624019.5991863383,"low":622671.1760343839,"close":622951.2672420568},{"time":1788828840,"open":622951.2672420568,"high":623681.6668315782,"low":622562.8027970099,"close":622846.508495781},{"time":1788828900,"open":622846.5098113924,"high":624027.4593964154,"low":622650.3472219477,"close":622915.3202486151},{"time":1788828960,"open":622915.3202486151,"high":623838.845988709,"low":622728.9346732771,"close":623060.3838862005},{"time":1788829020,"open":623060.3838862005,"high":623988.1649364765,"low":622728.9346732771,"close":623095.3017715444},{"time":1788829080,"open":623095.3017715444,"high":623893.8582326233,"low":622728.9346732771,"close":623102.813724129},{"time":1788829140,"open":623102.813724129,"high":624019.6005044276,"low":622728.9346732771,"close":623070.1744750692},{"time":1788829200,"open":623070.1896965215,"high":624074.6279943325,"low":622666.0414682551,"close":622947.8970515614},{"time":1788829260,"open":622947.8970515614,"high":624153.21691613,"low":622917.2116760454,"close":623181.7899207146},{"time":1788829320,"open":623181.7899207146,"high":624074.6279943325,"low":622782.4743961934,"close":623042.2656250958},{"time":1788829380,"open":623042.2656250958,"high":624106.0635630514,"low":622987.5794829915,"close":623133.7204361928},{"time":1788829440,"open":623133.7204361928,"high":624019.6157490741,"low":622898.2005003791,"close":623093.9732393756},{"time":1788829500,"open":623093.9756697151,"high":624396.8450091237,"low":622875.1910315631,"close":623265.8350273819},{"time":1788829560,"open":623265.8350273819,"high":624082.4893207074,"low":622725.1868568358,"close":623103.9438248049},{"time":1788829620,"open":623103.9438248049,"high":624153.2193506011,"low":622715.313216415,"close":623025.0377405119},{"time":1788829680,"open":623025.0377405119,"high":624263.2438415468,"low":622910.095549883,"close":623241.3264866153},{"time":1788829740,"open":623241.3264866153,"high":624333.9738714404,"low":622985.243570395,"close":623374.6005366744},{"time":1788829800,"open":623374.6102757533,"high":624302.5480561751,"low":623167.1477333505,"close":623380.2971453321},{"time":1788829860,"open":623380.2971453321,"high":624459.7259028389,"low":623028.7409178516,"close":623364.7028640906},{"time":1788829920,"open":623364.7028640906,"high":624538.3148261707,"low":623161.6726561661,"close":623500.0109684158},{"time":1788829980,"open":623500.0109684158,"high":623500.0109684158,"low":623157.9134492226,"close":623230.0071483259},{"time":1788830040,"open":623230.0071483259,"high":623948.8979011816,"low":622911.3839777585,"close":623133.9232454569},{"time":1788830100,"open":622836.6407783651,"high":624067.5492101376,"low":622546.9837614645,"close":622922.1527468021},{"time":1788830160,"open":622922.1527468021,"high":623816.1846328127,"low":622416.272039064,"close":622939.6857974894},{"time":1788830220,"open":622939.6857974894,"high":623619.8060567778,"low":622379.3158349844,"close":622638.0538715709},{"time":1788830280,"open":622638.0538715709,"high":623682.647201109,"low":622607.1652348249,"close":622771.2629556989},{"time":1788830340,"open":622771.2629556989,"high":623934.0117784338,"low":622625.8755717519,"close":622830.6840379876},{"time":1788830400,"open":622830.6866241582,"high":624051.8415152959,"low":622633.0082909303,"close":622998.0938542965},{"time":1788830460,"open":622998.0938542965,"high":624098.97237374,"low":622612.3933471214,"close":622950.5248042151},{"time":1788830520,"open":622950.5248042151,"high":624546.715528959,"low":622856.135278761,"close":623302.3446806731},{"time":1788830580,"open":623302.3446806731,"high":624939.4726826599,"low":623103.2544376777,"close":623615.5869586465},{"time":1788830640,"open":623615.5869586465,"high":624491.7295274409,"low":623208.7671227276,"close":623582.9667264095},{"time":1788830700,"open":623582.9727206215,"high":624507.4458166874,"low":623153.7514047729,"close":623478.2355539851},{"time":1788830760,"open":623478.2355539851,"high":624805.9412563693,"low":623253.8613610403,"close":623617.4961158959},{"time":1788830820,"open":623617.4961158959,"high":624562.4318187342,"low":623296.5361903639,"close":623669.0187900777},{"time":1788830880,"open":623669.0187900777,"high":624405.3289557436,"low":623297.7656772471,"close":623476.0644968564},{"time":1788830940,"open":623476.0644968564,"high":624405.3289557436,"low":623252.6446349182,"close":623432.2422450718},{"time":1788831000,"open":623432.2091973562,"high":624287.4687154484,"low":622985.0620989214,"close":623259.1580219116},{"time":1788831060,"open":623259.1580219116,"high":624318.889286381,"low":622929.1732622008,"close":623143.8193659625},{"time":1788831120,"open":623143.8193659625,"high":624366.0201427798,"low":623143.8193659625,"close":623352.0884461408},{"time":1788831180,"open":623352.0884461408,"high":624248.1930017828,"low":623050.3632665353,"close":623197.2534606252},{"time":1788831240,"open":623197.2534606252,"high":623973.2630061232,"low":622163.0453632737,"close":622829.0452945279},{"time":1788831300,"open":622383.1521774494,"high":623495.1526491235,"low":622287.5416641075,"close":622425.8270954264},{"time":1788831360,"open":622425.8270954264,"high":623707.0896651691,"low":622338.6911191662,"close":622612.6747164641},{"time":1788831420,"open":622612.6747164641,"high":623605.0459167027,"low":622283.2608061825,"close":622525.7259674391},{"time":1788831480,"open":622525.7259674391,"high":623652.1430313796,"low":622410.1222926098,"close":622650.6082545314},{"time":1788831540,"open":622650.6082545314,"high":623408.8079388826,"low":622252.5398675861,"close":622394.4860689117},{"time":1788831600,"open":622394.4623859555,"high":623463.7308490289,"low":622262.3938559118,"close":622422.949254911},{"time":1788831660,"open":622422.949254911,"high":623400.9346985159,"low":622217.9665089833,"close":622322.826369334},{"time":1788831720,"open":622322.826369334,"high":623479.429886657,"low":622287.350083581,"close":622396.2017836481},{"time":1788831780,"open":622396.2017836481,"high":623393.0851797018,"low":622373.6721343644,"close":622480.0227381866},{"time":1788831840,"open":622480.0227381866,"high":623283.1919163042,"low":622280.7427329101,"close":622435.7331975044},{"time":1788831900,"open":623724.05430756,"high":624982.2869226419,"low":623537.9954157491,"close":623752.8095822039},{"time":1788831960,"open":623752.8095822039,"high":624754.1797146179,"low":623505.5391384506,"close":623749.800490679},{"time":1788832020,"open":623749.800490679,"high":624777.7770119997,"low":623443.9916076307,"close":623710.525463952},{"time":1788832080,"open":623710.525463952,"high":624958.6896252601,"low":623583.075495601,"close":623860.5685970216},{"time":1788832140,"open":623860.5685970216,"high":624982.2869226419,"low":623582.2726597221,"close":623848.6368969133},{"time":1788832200,"open":623848.6291872022,"high":625037.3395587979,"low":623486.448464325,"close":623912.375617036},{"time":1788832260,"open":623912.375617036,"high":624769.9035251093,"low":623469.2705222929,"close":623737.9632739623},{"time":1788832320,"open":623737.9632739623,"high":624982.2791989208,"low":623542.1761187612,"close":624011.7881802014},{"time":1788832380,"open":624011.7881802014,"high":625013.7422617078,"low":623508.3616310342,"close":624035.9651575022},{"time":1788832440,"open":624035.9651575022,"high":625131.7287471585,"low":623900.1280782693,"close":624148.0485038107},{"time":1788832500,"open":624148.0566305964,"high":625498.4795060344,"low":624010.6204122131,"close":624231.5170828771},{"time":1788832560,"open":624231.5170828771,"high":625847.8980774032,"low":623953.664843784,"close":624241.5692657431},{"time":1788832620,"open":624241.5692657431,"high":625383.441392325,"low":624189.1336796017,"close":624391.2518194242},{"time":1788832680,"open":624391.2518194242,"high":625705.9377900898,"low":624256.6755927604,"close":624597.5071358439},{"time":1788832740,"open":624597.5071358439,"high":625666.608961094,"low":624361.0793936648,"close":624645.9752121306},{"time":1788832800,"open":624645.997579761,"high":625658.765599191,"low":624254.9714462991,"close":624621.1861203662},{"time":1788832860,"open":624621.1861203662,"high":625477.8529793324,"low":624224.8302532149,"close":624410.7612048832},{"time":1788832920,"open":624410.7612048832,"high":625155.3565700196,"low":624102.5781624349,"close":624255.8165980444},{"time":1788832980,"open":624255.8165980444,"high":625359.8664881204,"low":624105.2387128556,"close":624284.4462406064},{"time":1788833040,"open":624284.4462406064,"high":625131.7592717771,"low":623996.7939885957,"close":624214.742458283},{"time":1788833100,"open":624214.7140448284,"high":625100.2677536902,"low":623894.6069712512,"close":624091.5057468642},{"time":1788833160,"open":624091.5057468642,"high":624966.5497364033,"low":623659.573724064,"close":623938.8105515784},{"time":1788833220,"open":623938.8105515784,"high":624911.4893763439,"low":623628.9054694428,"close":623780.5049268706},{"time":1788833280,"open":623780.5049268706,"high":624738.4425304431,"low":623663.0222229331,"close":623816.7129373936},{"time":1788833340,"open":623816.7129373936,"high":624848.5632505618,"low":623664.6269862057,"close":623815.5872539702},{"time":1788833400,"open":623815.6035434902,"high":624659.8011847797,"low":623617.9709885727,"close":623744.403701214},{"time":1788833460,"open":623744.403701214,"high":624628.3381210672,"low":623208.7420695601,"close":623484.6434188092},{"time":1788833520,"open":623484.6434188092,"high":624651.9354188517,"low":623025.8117213823,"close":623303.4453179442},{"time":1788833580,"open":623303.4453179442,"high":624864.3110989119,"low":623303.4453179442,"close":623777.5866472227},{"time":1788833640,"open":623777.5866472227,"high":624801.3849714866,"low":623746.9021768288,"close":623880.4265665928},{"time":1788833700,"open":622393.581649257,"high":623382.9683873934,"low":622008.1482430379,"close":622277.8875099636},{"time":1788833760,"open":622277.8875099636,"high":623226.0279859968,"low":622230.6883104696,"close":622332.5331222552},{"time":1788833820,"open":622332.5331222552,"high":623226.0279859968,"low":622028.4938052683,"close":622268.7844556512},{"time":1788833880,"open":622268.7844556512,"high":623257.4160662761,"low":621783.3520476295,"close":622025.4454474462},{"time":1788833940,"open":622025.4454474462,"high":623045.5465243907,"low":621795.8502806799,"close":621986.0641263934},{"time":1788834000,"open":621986.0538858478,"high":623335.876004205,"low":621790.506291798,"close":622173.7972420468},{"time":1788834060,"open":622173.7972420468,"high":623461.428323255,"low":621903.0021936372,"close":622436.3850031921},{"time":1788834120,"open":622436.3850031921,"high":623602.6746821865,"low":621996.1806914859,"close":622566.4678477242},{"time":1788834180,"open":622566.4678477242,"high":624481.5409155375,"low":621863.5647777312,"close":622990.7540409394},{"time":1788834240,"open":622990.7540409394,"high":624583.5521747657,"low":622804.2047874517,"close":623262.560570259},{"time":1788834300,"open":623262.5435496093,"high":624457.9828024197,"low":622787.7403412906,"close":623179.1870677717},{"time":1788834360,"open":623179.1870677717,"high":623940.0795004811,"low":622670.939134485,"close":622888.6457428096},{"time":1788834420,"open":622888.6457428096,"high":623673.2808297856,"low":622482.7792199145,"close":622738.3294275077},{"time":1788834480,"open":622738.3294275077,"high":623469.2583169008,"low":621687.1529550176,"close":622094.1154904215},{"time":1788834540,"open":622094.1154904215,"high":622841.4967387936,"low":621567.2716039075,"close":621813.0726200432},{"time":1788834600,"open":621813.1000210126,"high":622519.7963621245,"low":621254.8141979552,"close":621620.1236856355},{"time":1788834660,"open":621620.1236856355,"high":622802.2890847211,"low":621376.8575510893,"close":621739.4135325132},{"time":1788834720,"open":621739.4135325132,"high":622700.2778237835,"low":621210.3321271763,"close":621527.9076729419},{"time":1788834780,"open":621527.9076729419,"high":622198.0685391673,"low":621227.3434100108,"close":621422.5223039077},{"time":1788834840,"open":621422.5223039077,"high":622378.5500008262,"low":621129.1922060072,"close":621311.0818859837},{"time":1788834900,"open":621311.0761799674,"high":622315.7681250059,"low":621141.8934272947,"close":621383.407397701},{"time":1788834960,"open":621383.407397701,"high":622080.3575250041,"low":620951.4234881647,"close":621229.3849956525},{"time":1788835020,"open":621229.3849956525,"high":622190.2158050049,"low":620810.495587949,"close":621041.8299443555},{"time":1788835080,"open":621041.8299443555,"high":622268.6860050055,"low":620856.2245358066,"close":621098.9861548992},{"time":1788835140,"open":621098.9861548992,"high":622119.5926250044,"low":620915.7980010223,"close":621198.5940075509},{"time":1788835200,"open":621198.6114117249,"high":621962.669650584,"low":620824.6246556438,"close":620986.215193142},{"time":1788835260,"open":620986.215193142,"high":621813.5762664056,"low":620803.8365134465,"close":620982.7875201036},{"time":1788835320,"open":620982.7875201036,"high":621892.0464686047,"low":620469.7751214873,"close":620842.5494552524},{"time":1788835380,"open":620842.5494552524,"high":621695.8709631069,"low":620502.8693749415,"close":620653.265804823},{"time":1788835440,"open":620653.265804823,"high":621774.341165306,"low":620525.3183499677,"close":620777.7842520527},{"time":1788835500,"open":620777.7540854148,"high":622325.9787921302,"low":620468.9191355972,"close":620703.7626256071},{"time":1788835560,"open":620703.7626256071,"high":621750.7698907248,"low":620402.3468419662,"close":620607.5282856233},{"time":1788835620,"open":620607.5282856233,"high":621766.463930402,"low":620253.7751961586,"close":620610.3964413127},{"time":1788835680,"open":620610.3964413127,"high":621829.2400891107,"low":620372.4461141079,"close":620599.3934160249},{"time":1788835740,"open":620599.3934160249,"high":621727.228831209,"low":620462.6930268783,"close":620651.9628759807},{"time":1788835800,"open":620651.9551520305,"high":621585.9747385405,"low":620290.3571892458,"close":620471.2479767114},{"time":1788835860,"open":620471.2479767114,"high":621381.9522252763,"low":619966.2995939193,"close":620226.7889384646},{"time":1788835920,"open":620226.7889384646,"high":621272.0939489031,"low":619802.1972156313,"close":620040.3153342989},{"time":1788835980,"open":620040.3153342989,"high":620793.4257447062,"low":619479.3081203786,"close":619637.8087029525},{"time":1788836040,"open":619637.8087029525,"high":620628.6383301467,"low":619332.8652399711,"close":619600.9239626203},{"time":1788836100,"open":619600.9539721208,"high":620691.4445503909,"low":619371.8508720361,"close":619593.871515397},{"time":1788836160,"open":619593.871515397,"high":620816.9968723268,"low":619404.2803724684,"close":619655.4828638557},{"time":1788836220,"open":619655.4828638557,"high":620777.7617717219,"low":619395.7244916109,"close":619671.6712956836},{"time":1788836280,"open":619671.6712956836,"high":620393.2577857933,"low":619075.7789529647,"close":619261.5052270502},{"time":1788836340,"open":619261.5052270502,"high":620306.9405644623,"low":619039.7664683544,"close":619306.2509803594},{"time":1788836400,"open":619306.2261114664,"high":620385.3858534445,"low":619010.1601627694,"close":619282.5801556441},{"time":1788836460,"open":619282.5801556441,"high":620824.8189625741,"low":619071.426097274,"close":619413.2467830296},{"time":1788836520,"open":619413.2467830296,"high":620746.3487645152,"low":619352.9239704867,"close":619565.4439366944},{"time":1788836580,"open":619565.4439366944,"high":620401.0798930562,"low":619051.365319733,"close":619355.3285570852},{"time":1788836640,"open":619355.3285570852,"high":620440.3149920857,"low":617290.5997122006,"close":619003.4968867652},{"time":1788836700,"open":618214.815523415,"high":619485.2254999994,"low":618076.7979122798,"close":618382.2897099814},{"time":1788836760,"open":618382.2897099814,"high":619743.8472195234,"low":618321.0359110507,"close":618605.4069412302},{"time":1788836820,"open":618605.4069412302,"high":619602.7808270557,"low":618319.6252471262,"close":618565.8375469963},{"time":1788836880,"open":618565.8375469963,"high":619665.4770014858,"low":618234.9374659337,"close":618536.129671299},{"time":1788836940,"open":618536.129671299,"high":619837.8914811686,"low":618510.9269493559,"close":618825.0396672903},{"time":1788837000,"open":618825.0557509006,"high":619681.1671509544,"low":618134.9534776225,"close":618670.9426384271},{"time":1788837060,"open":618670.9426384271,"high":619610.6339528874,"low":618190.8238560085,"close":618464.1059026521},{"time":1788837120,"open":618464.1059026521,"high":619359.8492486491,"low":618250.6022125303,"close":618439.9263425141},{"time":1788837180,"open":618439.9263425141,"high":619281.4790285745,"low":617976.0662727938,"close":618282.2975524205},{"time":1788837240,"open":618282.2975524205,"high":619352.0122266416,"low":617803.8868992903,"close":618267.4192942125},{"time":1788837300,"open":618267.4283984625,"high":619203.1179265286,"low":617733.2060571664,"close":618275.8032062188},{"time":1788837360,"open":618275.8032062188,"high":619414.7175238455,"low":617892.8461978089,"close":618349.9314400068},{"time":1788837420,"open":618349.9314400068,"high":619359.8583689856,"low":618316.5939839915,"close":618476.5870634111},{"time":1788837480,"open":618476.5870634111,"high":619453.9026344598,"low":617799.5856345469,"close":618273.6370671004},{"time":1788837540,"open":618273.6370671004,"high":619046.3774840714,"low":617751.3095782702,"close":618047.1776348678},{"time":1788837600,"open":618047.1886763042,"high":618897.4851203641,"low":617530.8929942629,"close":617763.0998149022},{"time":1788837660,"open":617763.0998149022,"high":618599.6782743755,"low":616976.9444446276,"close":617474.5608161718},{"time":1788837720,"open":617474.5608161718,"high":618442.9378291182,"low":615206.2476345568,"close":617095.9201312906},{"time":1788837780,"open":617095.9201312906,"high":619047.0971581829,"low":617089.092233209,"close":617662.8061016127},{"time":1788837840,"open":617662.8061016127,"high":618584.0042298498,"low":616976.9444446276,"close":617311.0273430683},{"time":1788837900,"open":617114.0693197695,"high":618519.8269236576,"low":616878.8079878082,"close":617227.8708319957},{"time":1788837960,"open":617227.8708319957,"high":618511.9924018594,"low":616746.5907576751,"close":617189.1889836517},{"time":1788838020,"open":617189.1889836517,"high":618222.1150953262,"low":616729.0697556449,"close":616989.7779046351},{"time":1788838080,"open":616989.7779046351,"high":617877.3961362058,"low":616261.1342892388,"close":616704.2428990874},{"time":1788838140,"open":616704.2428990874,"high":618010.583006775,"low":616110.4764350596,"close":616775.0196535568},{"time":1788838200,"open":616775.019740419,"high":618621.6757941564,"low":616723.542985234,"close":617320.1802266722},{"time":1788838260,"open":617320.1802266722,"high":619986.8587617419,"low":617182.8658657159,"close":617769.6167101678},{"time":1788838320,"open":617769.6167101678,"high":619130.9197111105,"low":617536.9079058259,"close":618035.4407864737},{"time":1788838380,"open":618035.4407864737,"high":619428.6315394838,"low":617644.7892710022,"close":618325.9236321822},{"time":1788838440,"open":618325.9236321822,"high":619522.6458010754,"low":617900.9142530903,"close":618204.314546181},{"time":1788838500,"open":618204.3368536992,"high":619577.5098107387,"low":617951.9708181192,"close":618327.986814976},{"time":1788838560,"open":618327.986814976,"high":619373.8122366067,"low":618109.3060786437,"close":618335.8891824473},{"time":1788838620,"open":618335.8891824473,"high":619452.1574574268,"low":618155.703434791,"close":618406.1544086286},{"time":1788838680,"open":618406.1544086286,"high":619240.6253612128,"low":618002.8492174777,"close":618099.1797066528},{"time":1788838740,"open":618099.1797066528,"high":619342.4741482787,"low":617904.8091825773,"close":618139.3966437145},{"time":1788838800,"open":618139.3889844381,"high":619240.6176882912,"low":617898.4186400616,"close":618110.7711532612},{"time":1788838860,"open":618110.7711532612,"high":619342.4664740952,"low":617879.3576074928,"close":618193.8977256448},{"time":1788838920,"open":618193.8977256448,"high":619170.1069904269,"low":617911.8522405251,"close":618099.7243207159},{"time":1788838980,"open":618099.7243207159,"high":619601.0056995976,"low":618002.5163700441,"close":618294.0643212066},{"time":1788839040,"open":618294.0643212066,"high":619373.8045620349,"low":618117.2406312982,"close":618353.8247249766},{"time":1788839100,"open":618353.8511091658,"high":619318.9893335106,"low":618186.6395105853,"close":618271.5032622091},{"time":1788839160,"open":618271.5032622091,"high":619083.9536639344,"low":617920.3198178586,"close":618158.3290364183},{"time":1788839220,"open":618158.3290364183,"high":618919.428695231,"low":617603.5680339674,"close":617828.9696815403},{"time":1788839280,"open":617828.9696815403,"high":618927.2632175502,"low":617644.6921631946,"close":617742.3498884344},{"time":1788839340,"open":617742.3498884344,"high":618958.601306827,"low":617543.0720832254,"close":617738.7985137444},{"time":1788839400,"open":617738.7675022797,"high":619193.6058919034,"low":617738.7675022797,"close":618380.2295248434},{"time":1788839460,"open":618380.2295248434,"high":619162.2678041997,"low":618040.3007181627,"close":618437.8650681473},{"time":1788839520,"open":618437.8650681473,"high":618974.2392779781,"low":617904.8089731886,"close":618108.924937383},{"time":1788839580,"open":618108.924937383,"high":618927.2321464226,"low":617869.2575571797,"close":618004.227734467},{"time":1788839640,"open":618004.227734467,"high":618762.7071859787,"low":617768.7216075631,"close":617927.6068956923},{"time":1788839700,"open":617927.5940523146,"high":619044.7371087142,"low":617845.517641136,"close":617948.5792169168},{"time":1788839760,"open":617948.5792169168,"high":618786.197890533,"low":617751.160752491,"close":617943.1627996328},{"time":1788839820,"open":617943.1627996328,"high":618974.2264128466,"low":617807.3505434478,"close":617905.3790340854},{"time":1788839880,"open":617905.3790340854,"high":618927.2192822682,"low":617829.5650028395,"close":617973.7147078114},{"time":1788839940,"open":617973.7147078114,"high":618927.2192822682,"low":617865.6852540111,"close":617988.9577173494},{"time":1788840000,"open":617988.9672848481,"high":618989.9050393676,"low":617678.7070960125,"close":617904.5923772639},{"time":1788840060,"open":617904.5923772639,"high":619083.91930198,"low":617904.5923772639,"close":618046.685300885},{"time":1788840120,"open":618046.685300885,"high":618888.056254871,"low":617765.2048995931,"close":617938.4357406781},{"time":1788840180,"open":617938.4357406781,"high":618754.8693828369,"low":617779.952122318,"close":617861.7757219655},{"time":1788840240,"open":617861.7757219655,"high":618715.6967734151,"low":617744.541633394,"close":617813.2638939549},{"time":1788840300,"open":617813.2505172235,"high":618794.0285942918,"low":617696.3743960595,"close":617775.351969218},{"time":1788840360,"open":617775.351969218,"high":618927.2154634421,"low":617587.2494229261,"close":617873.0251906763},{"time":1788840420,"open":617873.0251906763,"high":618613.834594853,"low":617376.4655236444,"close":617611.1195391174},{"time":1788840480,"open":617611.1195391174,"high":618770.5250291476,"low":617522.9828913821,"close":617678.33665405},{"time":1788840540,"open":617678.33665405,"high":618747.0214640034,"low":617526.9653784438,"close":617603.2517479883},{"time":1788840600,"open":617603.2988079302,"high":618512.0329417469,"low":617346.6294004974,"close":617494.762842564},{"time":1788840660,"open":617494.762842564,"high":618527.7019863704,"low":617405.3236439703,"close":617444.5623586158},{"time":1788840720,"open":617444.5623586158,"high":618512.0329417469,"low":615744.9580064777,"close":617493.1566401072},{"time":1788840780,"open":617493.1566401072,"high":618574.7091202405,"low":616888.7367446901,"close":617106.3213508774},{"time":1788840840,"open":617106.3213508774,"high":618331.8389285778,"low":617052.5192077978,"close":617256.9400784952},{"time":1788840900,"open":617256.9067808001,"high":618112.4389600038,"low":616990.8379300851,"close":617221.2358284901},{"time":1788840960,"open":617221.2358284901,"high":618300.4674853415,"low":616913.7864494927,"close":617117.90090014},{"time":1788841020,"open":617117.90090014,"high":618417.9853136776,"low":617117.90090014,"close":617389.0753983543},{"time":1788841080,"open":617389.0753983543,"high":618504.1650544573,"low":617269.6682208009,"close":617484.5612412181},{"time":1788841140,"open":617484.5612412181,"high":618449.3234012338,"low":617317.4521011245,"close":617477.9064806721},{"time":1788841200,"open":617477.9011719357,"high":618323.9657349983,"low":617218.4642143229,"close":617465.7932314101},{"time":1788841260,"open":617465.7932314101,"high":618464.9871277892,"low":617228.9921839669,"close":617396.7331336327},{"time":1788841320,"open":617396.7331336327,"high":618308.296691355,"low":617031.6205477024,"close":617337.2439178749},{"time":1788841380,"open":617337.2439178749,"high":618120.2681676338,"low":617103.5402785859,"close":617167.2134790153},{"time":1788841440,"open":617167.2134790153,"high":618073.2610367036,"low":616864.8871638898,"close":617074.19405871},{"time":1788841500,"open":617074.2284725538,"high":618253.4895182133,"low":616663.7911936197,"close":616930.677610164},{"time":1788841560,"open":616930.677610164,"high":618198.6478624028,"low":616930.677610164,"close":617153.3076583113},{"time":1788841620,"open":617153.3076583113,"high":618371.0073520929,"low":617050.8743176962,"close":617221.93869016},{"time":1788841680,"open":617221.93869016,"high":618394.5109188688,"low":617064.2480668136,"close":617267.4003279004},{"time":1788841740,"open":617267.4003279004,"high":618237.8204736961,"low":616920.5430653294,"close":617077.069034749},{"time":1788841800,"open":617077.0593230906,"high":618276.9833544462,"low":617036.9979837239,"close":617280.6150095898},{"time":1788841860,"open":617280.6150095898,"high":618347.4940536643,"low":617163.501389793,"close":617319.6591617615},{"time":1788841920,"open":617319.6591617615,"high":618590.3642398597,"low":617319.6591617615,"close":617517.2869004135},{"time":1788841980,"open":617517.2869004135,"high":618551.191629183,"low":617475.6725786941,"close":617633.2620860308},{"time":1788842040,"open":617633.2620860308,"high":618378.8321422057,"low":617320.8596915609,"close":617617.4582284897},{"time":1788842100,"open":617617.4592689878,"high":618253.4808296098,"low":617031.0739989207,"close":617243.2167856102},{"time":1788842160,"open":617243.2167856102,"high":618057.6177758963,"low":616914.9352234056,"close":617050.8030837636},{"time":1788842220,"open":617050.8030837636,"high":618143.7975195303,"low":616938.3453070944,"close":617070.1633441596},{"time":1788842280,"open":617070.1633441596,"high":618175.1356081244,"low":617042.6949843824,"close":617170.1413045803},{"time":1788842340,"open":617170.1413045803,"high":618269.1498739069,"low":617170.1413045803,"close":617320.5105874612},{"time":1788842400,"open":617320.4794820499,"high":618323.9603729722,"low":617098.1700020237,"close":617282.0518491892},{"time":1788842460,"open":617282.0518491892,"high":618073.2556768515,"low":616957.2246006634,"close":617083.6152822253},{"time":1788842520,"open":617083.6152822253,"high":618049.7521115902,"low":616556.7101865665,"close":616967.8569911729},{"time":1788842580,"open":616967.8569911729,"high":618065.4211550978,"low":616600.2177797515,"close":616915.913064414},{"time":1788842640,"open":616915.913064414,"high":618167.2699378968,"low":616842.4684449484,"close":616952.511351771},{"time":1788842700,"open":616952.5394041188,"high":618182.9670896988,"low":616819.626615645,"close":617106.6161564026},{"time":1788842760,"open":617106.6161564026,"high":618081.1183022688,"low":616982.93812462,"close":617118.6525846015},{"time":1788842820,"open":617118.6525846015,"high":618206.4706560288,"low":617028.7218286956,"close":617200.6514611578},{"time":1788842880,"open":617200.6514611578,"high":618081.1183022688,"low":616982.7707788412,"close":617125.5612791954},{"time":1788842940,"open":617125.5612791954,"high":618073.2837801587,"low":617043.239375477,"close":617133.3559990659},{"time":1788843000,"open":617133.3474419386,"high":618237.8001720272,"low":617054.6161243232,"close":617137.3293370088},{"time":1788843060,"open":617137.3293370088,"high":618386.6560900533,"low":617109.7856942702,"close":617255.0516291145},{"time":1788843120,"open":617255.0516291145,"high":618143.7859080108,"low":616976.7328866677,"close":617060.332628353},{"time":1788843180,"open":617060.332628353,"high":618002.7645119862,"low":616634.2960484993,"close":617004.8338939603},{"time":1788843240,"open":617004.8338939603,"high":617752.0598079424,"low":616381.2796558251,"close":616812.8653447347},{"time":1788843300,"open":616812.8909996233,"high":617697.243845604,"low":616307.5865970055,"close":616658.6953330755},{"time":1788843360,"open":616658.6953330755,"high":617673.7402786224,"low":616214.1943583676,"close":616398.1252795473},{"time":1788843420,"open":616398.1252795473,"high":617611.0641000045,"low":616217.1047659451,"close":616377.6623275195},{"time":1788843480,"open":616377.6623275195,"high":618840.8578979993,"low":616225.6468542472,"close":616401.0952542531},{"time":1788843540,"open":616401.0952542531,"high":617650.2367116406,"low":616077.9441323616,"close":616514.5491525256},{"time":1788843600,"open":616514.5406162639,"high":617485.7031930605,"low":615055.4885962977,"close":615807.8460238791},{"time":1788843660,"open":615807.8460238791,"high":617658.062681873,"low":615629.2102849986,"close":616002.3297972588},{"time":1788843720,"open":616002.3297972588,"high":618378.838725998,"low":616002.3297972588,"close":616943.7511936998},{"time":1788843780,"open":616943.7511936998,"high":618261.3208927168,"low":616733.7627671653,"close":616923.0488893389},{"time":1788843840,"open":616923.0488893389,"high":617963.6090484043,"low":615976.214738649,"close":616421.94677213},{"time":1788843900,"open":615389.5147313951,"high":616201.2046782661,"low":614670.4144703848,"close":614870.8353470066},{"time":1788843960,"open":614870.8353470066,"high":616662.6672985445,"low":614724.138870037,"close":615283.6354555},{"time":1788844020,"open":615283.6354555,"high":616779.9883037001,"low":615283.6354555,"close":615645.5502014683},{"time":1788844080,"open":615645.5502014683,"high":616420.2038878897,"low":614377.2389123087,"close":615138.0631399291},{"time":1788844140,"open":615138.0631399291,"high":616130.8120751728,"low":614606.2793411466,"close":614915.1930677486},{"time":1788844200,"open":614915.1530341669,"high":616646.9843515258,"low":614915.1530341669,"close":615461.8463034569},{"time":1788844260,"open":615461.8463034569,"high":616427.9851561598,"low":614969.2069363391,"close":615292.6137741278},{"time":1788844320,"open":615292.6137741278,"high":616600.0559525188,"low":615255.5927371614,"close":615438.1597389055},{"time":1788844380,"open":615438.1597389055,"high":616826.8765477192,"low":615438.1597389055,"close":615747.8265951019},{"time":1788844440,"open":615747.8265951019,"high":616717.3769500363,"low":615275.525449595,"close":615625.5840905901},{"time":1788844500,"open":606969.4273652097,"high":607991.8888237893,"low":606217.6633537492,"close":606480.2473374209},{"time":1788844560,"open":606480.2473374209,"high":608069.0030747468,"low":606388.0549915681,"close":606764.9527950141},{"time":1788844620,"open":606764.9527950141,"high":608107.5602002254,"low":606764.9527950141,"close":607111.0741852614},{"time":1788844680,"open":607111.0741852614,"high":608477.7086048212,"low":607044.325197949,"close":607412.4075521684},{"time":1788844740,"open":607412.4075521684,"high":608855.5684345127,"low":607351.6434058354,"close":607659.2501361767},{"time":1788844800,"open":607659.2652648097,"high":609888.909503285,"low":607654.7881819424,"close":607896.7316910663},{"time":1788844860,"open":607896.7316910663,"high":608817.0264664914,"low":607678.5067113913,"close":607768.9798728176},{"time":1788844920,"open":607768.9798728176,"high":608809.3150412036,"low":607420.7331148359,"close":607669.9911279553},{"time":1788844980,"open":607669.9911279553,"high":608886.4292940809,"low":607333.130344696,"close":607593.4498682872},{"time":1788845040,"open":607593.4498682872,"high":608739.912213614,"low":607366.0697589942,"close":607607.7010616382},{"time":1788845100,"open":607607.6916283476,"high":608817.0170144257,"low":607548.2766180324,"close":607704.2760971836},{"time":1788845160,"open":607704.2760971836,"high":608832.4398647617,"low":607603.3463542392,"close":607724.2069441588},{"time":1788845220,"open":607724.2069441588,"high":609125.4740211461,"low":607395.5039419553,"close":607811.2823710494},{"time":1788845280,"open":607811.2823710494,"high":608570.2514090494,"low":607313.803709481,"close":607517.8934135191},{"time":1788845340,"open":607517.8934135191,"high":608670.4999362335,"low":607350.6568061042,"close":607536.2364559673},{"time":1788845400,"open":607536.2342538623,"high":608608.8063288968,"low":607280.3812063789,"close":607502.6885379876},{"time":1788845460,"open":607502.6885379876,"high":608485.4235266558,"low":606964.4752189462,"close":607211.9388176407},{"time":1788845520,"open":607211.9388176407,"high":608323.4835987146,"low":606995.4420131509,"close":607230.215040856},{"time":1788845580,"open":607230.215040856,"high":608076.7179942327,"low":606731.2640138024,"close":606940.0918558096},{"time":1788845640,"open":606940.0918558096,"high":607899.3552160113,"low":606311.8966784682,"close":606624.2172523626},{"time":1788845700,"open":606624.1861744053,"high":607930.1697717074,"low":606184.146208146,"close":606379.9281999804},{"time":1788845760,"open":606379.9281999804,"high":607860.7669490024,"low":606007.6741166355,"close":606505.9534053528},{"time":1788845820,"open":606505.9534053528,"high":607899.3240727274,"low":606042.3466803958,"close":606458.7327591954},{"time":1788845880,"open":606458.7327591954,"high":608076.6868418623,"low":606458.7327591954,"close":606836.657935682},{"time":1788845940,"open":606836.657935682,"high":608176.9353635472,"low":606636.2864498645,"close":606870.4066724394},{"time":1788846000,"open":606870.4401605595,"high":607968.7604441596,"low":606443.498876866,"close":606768.5208783179},{"time":1788846060,"open":606768.5208783179,"high":607683.4377128502,"low":606172.9417863121,"close":606408.0357187288},{"time":1788846120,"open":606408.0357187288,"high":607806.8205155786,"low":606313.4494038696,"close":606567.2469984142},{"time":1788846180,"open":606567.2469984142,"high":607521.4977842692,"low":606131.655094565,"close":606276.8371089422},{"time":1788846240,"open":606276.8371089422,"high":607236.1750529598,"low":605920.4515397848,"close":606145.163885321},{"time":1788846300,"open":606145.1512771355,"high":607305.5652471717,"low":605942.2230325127,"close":606163.1046170691},{"time":1788846360,"open":606163.1046170691,"high":607759.1895262516,"low":606037.4771317241,"close":606241.1010128611},{"time":1788846420,"open":606241.1010128611,"high":607213.0281470502,"low":605942.0048963476,"close":606169.2505175233},{"time":1788846480,"open":606169.2505175233,"high":607629.4450975969,"low":605952.7378844719,"close":606223.7660322068},{"time":1788846540,"open":606223.7660322068,"high":607506.0622974348,"low":606223.7660322068,"close":606580.5544657378},{"time":1788846600,"open":606580.5595306276,"high":607814.524373033,"low":606258.4380798904,"close":606524.5971519786},{"time":1788846660,"open":606524.5971519786,"high":607575.4701957231,"low":606353.9460400112,"close":606485.6417844014},{"time":1788846720,"open":606485.6417844014,"high":607513.7787951271,"low":606096.061352287,"close":606299.6225536193},{"time":1788846780,"open":606299.6225536193,"high":607220.7446422955,"low":605909.5444497255,"close":606051.4470518542},{"time":1788846840,"open":606051.4470518542,"high":607197.610367072,"low":605920.9050357387,"close":606042.5872687412},{"time":1788846900,"open":606042.6022506619,"high":607097.3768490991,"low":605804.9882795614,"close":606017.364307662},{"time":1788846960,"open":606017.364307662,"high":607197.625377546,"low":605755.7893048064,"close":605951.7402907836},{"time":1788847020,"open":605951.7402907836,"high":606889.1683669401,"low":605660.5109525719,"close":605845.5318621692},{"time":1788847080,"open":605845.5318621692,"high":606650.1141837207,"low":605442.2265252263,"close":605588.4225837829},{"time":1788847140,"open":605588.4225837829,"high":606688.6713100463,"low":605526.7349054543,"close":605638.389561011},{"time":1788847200,"open":605638.361214165,"high":606889.1399615515,"low":605040.8638425089,"close":605457.2962383757},{"time":1788847260,"open":605457.2962383757,"high":606673.2200642335,"low":605196.7525426389,"close":605557.1116797497},{"time":1788847320,"open":605557.1116797497,"high":606758.0457381799,"low":604719.9310849595,"close":605194.9342705508},{"time":1788847380,"open":605194.9342705508,"high":606773.4685879883,"low":605057.8591841463,"close":605425.268761672},{"time":1788847440,"open":605425.268761672,"high":606619.240089904,"low":605093.7345457538,"close":605511.5409567722},{"time":1788847500,"open":605511.5633921602,"high":606434.1883617761,"low":604679.6288980729,"close":605079.0473707224},{"time":1788847560,"open":605079.0473707224,"high":606256.8255824075,"low":604775.8978641158,"close":605130.6297914536},{"time":1788847620,"open":605130.6297914536,"high":606603.8397159547,"low":605080.8137105367,"close":605349.7992714407},{"time":1788847680,"open":605349.7992714407,"high":606927.719573932,"low":605349.7992714407,"close":605770.5696224793},{"time":1788847740,"open":605770.5696224793,"high":606966.2766998817,"low":605691.3115795264,"close":605926.149942177},{"time":1788847800,"open":605926.1575850198,"high":606758.0758730896,"low":604953.9879271482,"close":605473.4441241827},{"time":1788847860,"open":605473.4441241827,"high":606526.7331144735,"low":604929.6829931764,"close":605157.8920395441},{"time":1788847920,"open":605157.8920395441,"high":606333.9474822934,"low":604995.4439543172,"close":605144.949586336},{"time":1788847980,"open":605144.949586336,"high":606704.0958960792,"low":605144.949586336,"close":605502.6766140355},{"time":1788848040,"open":605502.6766140355,"high":606788.9215742385,"low":605397.4307371851,"close":605602.6553930669},{"time":1788848100,"open":605553.53552623,"high":606963.3186852573,"low":605539.9786419211,"close":605814.5118899132},{"time":1788848160,"open":605814.5118899132,"high":606940.1862857953,"low":604889.0364254942,"close":605754.6594437765},{"time":1788848220,"open":605754.6594437765,"high":606857.3556025596,"low":605152.2072991244,"close":605547.9164011485},{"time":1788848280,"open":605547.9164011485,"high":606261.6359015747,"low":605007.3902000047,"close":605139.9093471296},{"time":1788848340,"open":605139.9093471296,"high":606022.6011071334,"low":604681.4727458566,"close":604935.0200900553},{"time":1788848400,"open":604935.0446215335,"high":605845.2772796479,"low":604297.3297889251,"close":604626.6504970879},{"time":1788848460,"open":604626.6504970879,"high":606244.3656466791,"low":604537.5774151207,"close":604778.7284309125},{"time":1788848520,"open":604778.7284309125,"high":605945.5176813818,"low":603723.9498878709,"close":604322.6383094022},{"time":1788848580,"open":604322.6383094022,"high":606068.8904835158,"low":604019.5228299364,"close":604583.3371894823},{"time":1788848640,"open":604583.3371894823,"high":605660.2180764468,"low":604405.1632239775,"close":604596.9674797622},{"time":1788848700,"open":604596.9441323176,"high":605837.5430841623,"low":604221.534529766,"close":604514.4848431301},{"time":1788848760,"open":604514.4848431301,"high":605513.6894910665,"low":604138.6980477225,"close":604327.0981923721},{"time":1788848820,"open":604327.0981923721,"high":605521.4002909021,"low":604252.6119348773,"close":604493.9885681516},{"time":1788848880,"open":604493.9885681516,"high":605297.7870956693,"low":603815.7958041419,"close":604097.4869273083},{"time":1788848940,"open":604097.4869273083,"high":605297.7870956693,"low":603931.4235010365,"close":604133.3120849958},{"time":1788849000,"open":604133.3132146631,"high":605228.3910288637,"low":604010.2188528167,"close":604157.3522890927},{"time":1788849060,"open":604157.3522890927,"high":605606.2202215153,"low":604092.8916927015,"close":604327.8063996515},{"time":1788849120,"open":604327.8063996515,"high":605529.1122230149,"low":604127.6823914384,"close":604393.731843583},{"time":1788849180,"open":604393.731843583,"high":605598.5094216652,"low":604193.6522554622,"close":604480.8530926104},{"time":1788849240,"open":604480.8530926104,"high":605259.2342282638,"low":604015.2040260537,"close":604163.5601927752},{"time":1788849300,"open":611556.4837493099,"high":612728.0063704334,"low":611307.1018693083,"close":611525.8021023488},{"time":1788849360,"open":611525.8021023488,"high":612665.5651382388,"low":611307.6243089288,"close":611541.6752980091},{"time":1788849420,"open":611541.6752980091,"high":612610.9290600687,"low":611188.5103030362,"close":611513.9856086661},{"time":1788849480,"open":611513.9856086661,"high":612876.3042968952,"low":611307.1586248587,"close":611774.0987806083},{"time":1788849540,"open":611774.0987806083,"high":612767.0321405549,"low":611631.3062453903,"close":611736.7155984627},{"time":1788849600,"open":611736.7240038811,"high":612782.6508683932,"low":611603.5819506503,"close":611731.267697644},{"time":1788849660,"open":611731.267697644,"high":612767.0405601301,"low":611604.0725018753,"close":611736.1103478905},{"time":1788849720,"open":611736.1103478905,"high":612743.6250977354,"low":611524.0886784772,"close":611681.3015209518},{"time":1788849780,"open":611681.3015209518,"high":612540.691090315,"low":611271.6899593115,"close":611442.0785942706},{"time":1788849840,"open":611442.0785942706,"high":613009.0003382083,"low":611263.540809003,"close":611728.6289411042},{"time":1788849900,"open":611728.6384060495,"high":613048.0355942257,"low":611582.8479415107,"close":611747.3295677355},{"time":1788849960,"open":611747.3295677355,"high":613243.1644505337,"low":611747.3295677355,"close":612199.8254604399},{"time":1788850020,"open":612199.8254604399,"high":613258.7747590384,"low":612008.3891332207,"close":612250.7485951368},{"time":1788850080,"open":612250.7485951368,"high":613032.4252857211,"low":611607.1929885059,"close":611989.2894752128},{"time":1788850140,"open":611989.2894752128,"high":612634.3624188527,"low":610816.886910622,"close":611332.3120371633},{"time":1788850200,"open":611332.2931675921,"high":612548.4868149667,"low":611237.9388943423,"close":611438.4792937442},{"time":1788850260,"open":611438.4792937442,"high":612821.6672053657,"low":610872.2315971245,"close":611382.0020964633},{"time":1788850320,"open":611382.0020964633,"high":612298.7218866018,"low":610944.9959748639,"close":611177.4165887262},{"time":1788850380,"open":611177.4165887262,"high":612259.6961165447,"low":610777.5769306164,"close":610984.745725758},{"time":1788850440,"open":610984.745725758,"high":611846.0229539403,"low":610603.3587109267,"close":610757.6069713389},{"time":1788850500,"open":610757.6259883184,"high":612212.8842547678,"low":610631.0916935648,"close":610838.5885435629},{"time":1788850560,"open":610838.5885435629,"high":612493.8698079273,"low":610674.1987990481,"close":611016.4982444817},{"time":1788850620,"open":611016.4982444817,"high":612205.0791005134,"low":610512.4138582229,"close":610749.0304602372},{"time":1788850680,"open":610749.0304602372,"high":612197.2739462589,"low":610637.0118280477,"close":611124.7850533216},{"time":1788850740,"open":611124.7850533216,"high":612306.5461058209,"low":610736.4702660311,"close":611084.625507293},{"time":1788850800,"open":611084.6035792519,"high":612197.2519782917,"low":610584.1174162544,"close":610913.315438191},{"time":1788850860,"open":610913.315438191,"high":612447.0169054709,"low":610620.9250077618,"close":610910.0512873087},{"time":1788850920,"open":610910.0512873087,"high":612478.2375213683,"low":610661.8805610258,"close":611137.2750745355},{"time":1788850980,"open":611137.2750745355,"high":612064.5643607277,"low":610881.5910564073,"close":611042.201340623},{"time":1788851040,"open":611042.201340623,"high":612134.8107464968,"low":610685.1911951789,"close":610968.2919989338},{"time":1788851100,"open":610772.5785953748,"high":611977.736936925,"low":610676.3910925593,"close":610958.5412495818},{"time":1788851160,"open":610958.5412495818,"high":612960.8713062392,"low":610867.8778204832,"close":611256.478715979},{"time":1788851220,"open":611256.478715979,"high":612679.9757721494,"low":611256.478715979,"close":611661.0030623979},{"time":1788851280,"open":611661.0030623979,"high":612656.5678109752,"low":611368.8364822217,"close":611642.5492641458},{"time":1788851340,"open":611642.5492641458,"high":612562.9359662787,"low":611363.0666273045,"close":611448.3385628067},{"time":1788851400,"open":611448.337308122,"high":612726.7904371896,"low":611375.9277299232,"close":611660.2042068854},{"time":1788851460,"open":611660.2042068854,"high":612742.3957446071,"low":611616.1423407398,"close":611860.2717426252},{"time":1788851520,"open":611860.2717426252,"high":612765.8037057332,"low":611507.5230748534,"close":611723.6670142313},{"time":1788851580,"open":611723.6670142313,"high":612656.5665538113,"low":611569.8942794172,"close":611686.2313362266},{"time":1788851640,"open":611686.2313362266,"high":612679.9745149374,"low":611438.517419675,"close":611726.7317882287},{"time":1788851700,"open":611726.7752740968,"high":612523.9649833012,"low":611163.2484617857,"close":611419.1216690501},{"time":1788851760,"open":611419.1216690501,"high":612508.3596747745,"low":611247.2336487472,"close":611404.3947474643},{"time":1788851820,"open":611404.3947474643,"high":612672.2154143053,"low":611404.3947474643,"close":611698.1297202053},{"time":1788851880,"open":611698.1297202053,"high":612804.8605367827,"low":611614.1528000458,"close":611799.1995157786},{"time":1788851940,"open":611799.1995157786,"high":612734.6366484123,"low":611628.5172152427,"close":611797.7214634492},{"time":1788852000,"open":611797.6926681822,"high":612968.6874259317,"low":611768.7416103701,"close":612006.2994512755},{"time":1788852060,"open":612006.2994512755,"high":613015.5033493084,"low":611804.2783141664,"close":611978.9733624732},{"time":1788852120,"open":611978.9733624732,"high":612812.6343480091,"low":611690.9418698808,"close":611974.9056399739},{"time":1788852180,"open":611974.9056399739,"high":612758.0157707362,"low":611539.6905109106,"close":611811.5499338246},{"time":1788852240,"open":611811.5499338246,"high":613124.7405038542,"low":611557.9616806089,"close":611993.3191715343},{"time":1788852300,"open":611993.3461956067,"high":613561.7162153652,"low":611808.2169524012,"close":612054.0442500748},{"time":1788852360,"open":612054.0442500748,"high":613319.8339339043,"low":611943.3121675617,"close":612189.4174731493},{"time":1788852420,"open":612189.4174731493,"high":613288.6233169416,"low":611967.1728943042,"close":612198.3566020026},{"time":1788852480,"open":612198.3566020026,"high":613202.7941202942,"low":612000.3597372472,"close":612165.1630848793},{"time":1788852540,"open":612165.1630848793,"high":613202.7941202942,"low":611889.2852931925,"close":612151.9415600434},{"time":1788852600,"open":612151.9474136455,"high":613015.536280378,"low":611846.0016424886,"close":612058.796797071},{"time":1788852660,"open":612058.796797071,"high":612898.4964656488,"low":611725.8460294652,"close":611994.8734831545},{"time":1788852720,"open":611994.8734831545,"high":613148.1814037379,"low":611806.4369676814,"close":612149.2859766448},{"time":1788852780,"open":612149.2859766448,"high":613140.3787494226,"low":611775.5806550081,"close":612020.705274287},{"time":1788852840,"open":612020.705274287,"high":613163.7867123685,"low":612020.705274287,"close":612258.1094832866},{"time":1788852900,"open":612258.0895073686,"high":613257.3985556299,"low":612141.4728369436,"close":612350.1855330812},{"time":1788852960,"open":612350.1855330812,"high":613343.2277502976,"low":612215.7771568344,"close":612373.677137508},{"time":1788853020,"open":612373.677137508,"high":613600.7153343011,"low":612361.8484065264,"close":612521.1180334244},{"time":1788853080,"open":612521.1180334244,"high":613491.4781774512,"low":612303.4171973985,"close":612587.7579137299},{"time":1788853140,"open":612587.7579137299,"high":613760.6334956858,"low":612363.7875223648,"close":612556.2790635723},{"time":1788853200,"open":612556.2926861917,"high":613764.5847190666,"low":612385.8483267492,"close":612683.2082245311},{"time":1788853260,"open":612683.2082245311,"high":614786.5005527945,"low":612342.7687747143,"close":612874.9270223234},{"time":1788853320,"open":612874.9270223234,"high":613343.241390418,"low":612132.7042140542,"close":612392.4970246067},{"time":1788853380,"open":612392.4970246067,"high":613109.161763391,"low":611911.1663493809,"close":612088.1174121343},{"time":1788853440,"open":612088.1174121343,"high":612820.4635567244,"low":611644.1897215416,"close":611848.0278615659},{"time":1788853500,"open":611848.0141602133,"high":612742.4232930006,"low":611213.5042098608,"close":611490.3206413178},{"time":1788853560,"open":611490.3206413178,"high":612149.421584478,"low":610977.5381650516,"close":611143.0233144825},{"time":1788853620,"open":611143.0233144825,"high":612055.789735764,"low":610610.0250353598,"close":610993.9070467812},{"time":1788853680,"open":610993.9070467812,"high":611954.3552329905,"low":610595.6758099755,"close":610831.4075897043},{"time":1788853740,"open":610831.4075897043,"high":611650.0517246696,"low":610433.3803492981,"close":610667.3640142184},{"time":1788853800,"open":610667.3627308467,"high":611353.5495855947,"low":609582.3460744437,"close":610356.9898306326},{"time":1788853860,"open":610356.9898306326,"high":612915.8683773974,"low":609236.8130885625,"close":610147.6861100367},{"time":1788853920,"open":610147.6861100367,"high":611447.181434112,"low":609654.8909703469,"close":610066.8857099763},{"time":1788853980,"open":610066.8857099763,"high":611891.9327145691,"low":610066.8857099763,"close":610861.2137579132},{"time":1788854040,"open":610861.2137579132,"high":612063.5911035176,"low":610707.6521689374,"close":610966.5955063239},{"time":1788854100,"open":610281.6154978361,"high":611930.7485453654,"low":610043.6530430483,"close":610811.6636779509},{"time":1788854160,"open":610811.6636779509,"high":611977.5119823483,"low":610622.8699289949,"close":610933.445941095},{"time":1788854220,"open":610933.445941095,"high":612156.7718241159,"low":610573.2152839403,"close":610900.1061908471},{"time":1788854280,"open":610900.1061908471,"high":612304.8560412283,"low":610900.1061908471,"close":611172.7432045662},{"time":1788854340,"open":611172.7432045662,"high":613090.517905382,"low":611067.242846292,"close":611373.4707485661},{"time":1788854400,"open":611373.4476898531,"high":612336.0085708663,"low":610552.7072588978,"close":610953.8222273117},{"time":1788854460,"open":610953.8222273117,"high":611564.4118897509,"low":610025.8074988845,"close":610539.5578649855},{"time":1788854520,"open":610539.5578649855,"high":611268.2434666965,"low":609801.4320890035,"close":610023.2349519427},{"time":1788854580,"open":610023.2349519427,"high":611525.4423604016,"low":610023.2349519427,"close":610358.747104715},{"time":1788854640,"open":610358.747104715,"high":611564.4118897509,"low":610305.0225228836,"close":610484.8845942948},{"time":1788854700,"open":603339.0556684847,"high":604467.5683292471,"low":603182.6569194383,"close":603366.0035160431},{"time":1788854760,"open":603366.0035160431,"high":604575.4058055977,"low":603338.032476959,"close":603549.918430913},{"time":1788854820,"open":603549.918430913,"high":604798.7834351809,"low":603496.8027505284,"close":603777.3008300943},{"time":1788854880,"open":603777.3008300943,"high":604821.8914658275,"low":603123.615042042,"close":603528.1980331289},{"time":1788854940,"open":603528.1980331289,"high":604382.838883543,"low":603018.5935575973,"close":603294.2521902097},{"time":1788855000,"open":603294.2627396815,"high":604298.1200048648,"low":602877.81288206,"close":603179.4173347177},{"time":1788855060,"open":603179.4173347177,"high":604290.4173278479,"low":602923.0254834221,"close":603322.679395927},{"time":1788855120,"open":603322.679395927,"high":604375.1467750336,"low":603104.7796054676,"close":603344.4009214615},{"time":1788855180,"open":603344.4009214615,"high":604506.0922843204,"low":603117.9641122923,"close":603509.8215237573},{"time":1788855240,"open":603509.8215237573,"high":604475.2815762529,"low":603142.3695628324,"close":603343.0992932819},{"time":1788855300,"open":603343.1215910799,"high":604698.6815576378,"low":603131.8024888665,"close":603513.1690020214},{"time":1788855360,"open":603513.1690020214,"high":604375.1691109729,"low":603061.527760193,"close":603232.0409963232},{"time":1788855420,"open":603232.0409963232,"high":604205.7102103389,"low":602931.4563043448,"close":603131.700473564},{"time":1788855480,"open":603131.700473564,"high":604267.3316287514,"low":602882.3334005304,"close":603184.1118853258},{"time":1788855540,"open":603184.1118853258,"high":604328.9530471637,"low":602943.9368862265,"close":603153.5641060355},{"time":1788855600,"open":603153.5226660323,"high":604267.290112226,"low":602939.6235040091,"close":603141.3642271273},{"time":1788855660,"open":603141.3642271273,"high":604290.398142543,"low":602938.9255991661,"close":603137.7912545134},{"time":1788855720,"open":603137.7912545134,"high":604205.6686980474,"low":602775.9533900592,"close":603079.9291746292},{"time":1788855780,"open":603079.9291746292,"high":604267.290112226,"low":602989.7740364288,"close":603240.835990327},{"time":1788855840,"open":603240.835990327,"high":604621.6132437531,"low":603070.7554012547,"close":603513.9227428726},{"time":1788855900,"open":603513.9456510672,"high":604729.4736728993,"low":603188.3162291844,"close":603584.6144481498},{"time":1788855960,"open":603584.6144481498,"high":604883.5272141934,"low":603584.6144481498,"close":603836.003306332},{"time":1788856020,"open":603836.003306332,"high":605260.9583903638,"low":603771.686535958,"close":604046.3135805266},{"time":1788856080,"open":604046.3135805266,"high":605376.4985463344,"low":604020.1427430197,"close":604300.3367810277},{"time":1788856140,"open":604300.3367810277,"high":605430.4172857874,"low":604191.9027062906,"close":604375.2294108862},{"time":1788856200,"open":604375.2313350223,"high":605099.2040984461,"low":603922.9201229641,"close":604035.059853782},{"time":1788856260,"open":604035.059853782,"high":605430.4192132828,"low":603960.4541373176,"close":604352.6471086838},{"time":1788856320,"open":604352.6471086838,"high":605430.4192132828,"low":604225.5049679728,"close":604403.2184819633},{"time":1788856380,"open":604403.2184819633,"high":605584.4727550674,"low":604201.4262165818,"close":604493.8917164092},{"time":1788856440,"open":604493.8917164092,"high":605507.4459841751,"low":604378.8717161198,"close":604541.4982971066},{"time":1788856500,"open":604541.4964853416,"high":605700.0110961688,"low":604216.8058633223,"close":604597.881707154},{"time":1788856560,"open":604597.881707154,"high":605730.8218044334,"low":604250.8865595333,"close":604648.7668901853},{"time":1788856620,"open":604648.7668901853,"high":605738.5244814995,"low":604485.775985656,"close":604678.3444063495},{"time":1788856680,"open":604678.3444063495,"high":605700.0110961688,"low":604507.6523004251,"close":604669.3813906354},{"time":1788856740,"open":604669.3813906354,"high":605761.632512698,"low":604569.6594505582,"close":604731.7427171365},{"time":1788856800,"open":604731.7220022317,"high":605661.4769640848,"low":604608.4156738848,"close":604796.7418865627},{"time":1788856860,"open":604796.7418865627,"high":604932.7267118201,"low":604554.9125133413,"close":604752.3294331069},{"time":1788856920,"open":604752.3294331069,"high":605892.5572681535,"low":604529.7763134647,"close":604719.8896244998},{"time":1788856980,"open":604719.8896244998,"high":605569.0448424573,"low":604440.3098711108,"close":604567.8516096808},{"time":1788857040,"open":604567.8516096808,"high":605669.1796408871,"low":604374.9126777061,"close":604616.2618898089},{"time":1788857100,"open":604616.2573384667,"high":605938.7687676696,"low":604445.158961232,"close":604756.0350170177},{"time":1788857160,"open":604756.0350170177,"high":605800.120586272,"low":604523.2286424875,"close":604732.2812621288},{"time":1788857220,"open":604732.2812621288,"high":605592.1483141757,"low":604523.0663108705,"close":604763.2118416139},{"time":1788857280,"open":604763.2118416139,"high":605399.581395568,"low":604376.6898804965,"close":604607.163723302},{"time":1788857340,"open":604607.163723302,"high":605391.8787188237,"low":604335.0962864453,"close":604451.7935940957},{"time":1788857400,"open":604451.793362396,"high":605391.8784867636,"low":603966.8062628455,"close":604268.7142328996},{"time":1788857460,"open":604268.7142328996,"high":604806.4750544206,"low":603422.1542401349,"close":603792.557627488},{"time":1788857520,"open":603792.557627488,"high":604598.5027824041,"low":603373.7313754862,"close":603621.809215735},{"time":1788857580,"open":603621.809215735,"high":604660.1241963349,"low":603551.1036844101,"close":603624.6810263415},{"time":1788857640,"open":603624.6810263415,"high":604436.7465708356,"low":603624.6810263415,"close":603711.3951918061},{"time":1788857700,"open":603711.4260334859,"high":604714.0738264263,"low":603224.106784078,"close":603524.6466806236},{"time":1788857760,"open":603524.6466806236,"high":605068.3969746298,"low":603232.5621927336,"close":603532.1812540581},{"time":1788857820,"open":603532.1812540581,"high":604891.2354005281,"low":603532.1812540581,"close":603952.4392547222},{"time":1788857880,"open":603952.4392547222,"high":604821.9113063143,"low":603456.7486060786,"close":603768.3462957952},{"time":1788857940,"open":603768.3462957952,"high":604752.5872121006,"low":603573.020455819,"close":603692.641816986},{"time":1788858000,"open":603692.6173677567,"high":604729.4546894754,"low":603268.6798160195,"close":603522.8670643129},{"time":1788858060,"open":603522.8670643129,"high":604714.0493358294,"low":603232.8475727275,"close":603440.6522750901},{"time":1788858120,"open":603440.6522750901,"high":604690.9413053608,"low":603440.6522750901,"close":603688.1966067434},{"time":1788858180,"open":603688.1966067434,"high":604883.5082259334,"low":603636.9671655138,"close":603851.7097384761},{"time":1788858240,"open":603851.7097384761,"high":604844.9948418189,"low":603750.5689975887,"close":603888.2521875012},{"time":1788858300,"open":603888.2886426736,"high":604798.8152910201,"low":603556.7362455113,"close":603890.7021138584},{"time":1788858360,"open":603890.7021138584,"high":604814.2206455959,"low":603634.6518545242,"close":603899.2293274327},{"time":1788858420,"open":603899.2293274327,"high":604860.4367093232,"low":603607.2881413554,"close":603893.4102378845},{"time":1788858480,"open":603893.4102378845,"high":604798.8152910201,"low":603041.5432635826,"close":603578.8373972215},{"time":1788858540,"open":603578.8373972215,"high":604529.2215859437,"low":603061.8807214967,"close":603313.2754149537},{"time":1788858600,"open":603313.2460268155,"high":604583.1108769642,"low":603199.1134634026,"close":603400.7363788047},{"time":1788858660,"open":603400.7363788047,"high":604506.0841078373,"low":603138.7504318323,"close":603328.6916351198},{"time":1788858720,"open":603328.6916351198,"high":604806.4885074322,"low":603328.6916351198,"close":603798.5463174289},{"time":1788858780,"open":603798.5463174289,"high":605268.6491221935,"low":603798.5463174289,"close":604188.2638135205},{"time":1788858840,"open":604188.2638135205,"high":605199.3250299792,"low":604180.9541153526,"close":604380.1397985293},{"time":1788858900,"open":604380.1289712948,"high":605376.4757538874,"low":604153.6620665658,"close":604410.4288967222},{"time":1788858960,"open":604410.4288967222,"high":605145.3954506465,"low":604032.9270896661,"close":604294.0083168758},{"time":1788859020,"open":604294.0083168758,"high":605137.6927738718,"low":603853.0628896037,"close":604111.2271909253},{"time":1788859080,"open":604111.2271909253,"high":605168.5034809706,"low":603968.493410028,"close":604391.5275211851},{"time":1788859140,"open":604391.5275211851,"high":605076.0713596742,"low":603736.8824395764,"close":604172.6889681531},{"time":1788859200,"open":604172.6822775189,"high":604891.2004184903,"low":603654.3049983704,"close":603951.108305778},{"time":1788859260,"open":603951.108305778,"high":604767.95759146,"low":603431.2943266369,"close":603751.6549360533},{"time":1788859320,"open":603751.6549360533,"high":604506.0665840205,"low":603206.756287938,"close":603352.4762257431},{"time":1788859380,"open":603352.4762257431,"high":604652.417441119,"low":603268.6279616388,"close":603485.0794184118},{"time":1788859440,"open":603485.0794184118,"high":604906.6057718692,"low":603485.0794184118,"close":603961.0628779986},{"time":1788859500,"open":603961.1112568193,"high":604875.8435172047,"low":603740.1416810406,"close":603935.7370178824},{"time":1788859560,"open":603935.7370178824,"high":604960.5729675752,"low":603752.5907770423,"close":603951.4683642493},{"time":1788859620,"open":603951.4683642493,"high":605191.6532867673,"low":603895.3833384648,"close":604172.962367839},{"time":1788859680,"open":604172.962367839,"high":605145.4372229289,"low":604106.0955270989,"close":604358.1378972733},{"time":1788859740,"open":604358.1378972733,"high":604991.3836768008,"low":604095.1842011017,"close":604284.590274509},{"time":1788859800,"open":604284.5530154218,"high":605114.5892034374,"low":603799.6638300322,"close":604118.2656898686},{"time":1788859860,"open":604118.2656898686,"high":605176.2106180892,"low":603952.914291094,"close":604109.1112955563},{"time":1788859920,"open":604109.1112955563,"high":605692.2899657977,"low":604070.3301149682,"close":604450.0684491291},{"time":1788859980,"open":604450.0684491291,"high":606850.851733138,"low":604450.0684491291,"close":604877.4592082017},{"time":1788860040,"open":604877.4592082017,"high":606200.6666366748,"low":604767.4829512103,"close":605182.6444019832},{"time":1788860100,"open":605182.6712675854,"high":606185.2881931227,"low":604811.6281822936,"close":605053.561765363},{"time":1788860160,"open":605053.561765363,"high":606547.314020273,"low":605053.561765363,"close":605500.2719920286},{"time":1788860220,"open":605500.2719920286,"high":606431.7738626718,"low":605417.7533349294,"close":605552.7096409424},{"time":1788860280,"open":605552.7096409424,"high":606793.7996898221,"low":605476.6750050974,"close":605779.5842093439},{"time":1788860340,"open":605779.5842093439,"high":606793.7996898221,"low":605579.8898737074,"close":605874.5828169901},{"time":1788860400,"open":605874.5511007932,"high":607837.7028321888,"low":605671.8208971615,"close":605929.8816283626},{"time":1788860460,"open":605929.8816283626,"high":607371.4686832707,"low":605742.1984928395,"close":606209.6118877202},{"time":1788860520,"open":606209.6118877202,"high":607202.0097943265,"low":605972.6828569173,"close":606242.792120762},{"time":1788860580,"open":606242.792120762,"high":607471.6034812833,"low":606068.7193216761,"close":606403.0321925214},{"time":1788860640,"open":606403.0321925214,"high":607363.7660065006,"low":606061.3829062395,"close":606364.3179646735},{"time":1788860700,"open":606364.3189564573,"high":607448.4964445299,"low":606093.1254889326,"close":606458.1927244678},{"time":1788860760,"open":606458.1927244678,"high":607279.0375553084,"low":606155.2317970456,"close":606425.5994800911},{"time":1788860820,"open":606425.5994800911,"high":607202.0107874805,"low":606068.5687216352,"close":606278.307779918},{"time":1788860880,"open":606278.307779918,"high":607386.8750302675,"low":606132.4292510789,"close":606418.689062476},{"time":1788860940,"open":606418.689062476,"high":607456.1991213126,"low":606142.6165995887,"close":606502.2257386186},{"time":1788861000,"open":606502.252262116,"high":607802.846156913,"low":606370.3996105356,"close":606656.7227290218},{"time":1788861060,"open":606656.7227290218,"high":607525.5497806058,"low":606287.3263743646,"close":606601.8296726136},{"time":1788861120,"open":606601.8296726136,"high":607363.7935610933,"low":606009.1960215402,"close":606328.1115017111},{"time":1788861180,"open":606328.1115017111,"high":607564.063166204,"low":606104.3728562589,"close":606497.6258887475},{"time":1788861240,"open":606497.6258887475,"high":607363.7935610933,"low":606079.8993705927,"close":606335.7472325247},{"time":1788861300,"open":606286.5556006888,"high":607422.3472554046,"low":606085.3839236955,"close":606357.8022690255},{"time":1788861360,"open":606357.8022690255,"high":607276.0082634835,"low":606149.7411549808,"close":606399.269044212},{"time":1788861420,"open":606399.269044212,"high":607360.7308377536,"low":606077.0753826884,"close":606338.4632721576},{"time":1788861480,"open":606338.4632721576,"high":607198.9877414198,"low":605913.0819916658,"close":606133.1890441504},{"time":1788861540,"open":606133.1890441504,"high":607268.3062112771,"low":606064.1030614239,"close":606335.6609293486},{"time":1788861600,"open":606335.6379117391,"high":607222.0708467788,"low":606044.5377670786,"close":606320.7897542594},{"time":1788861660,"open":606320.7897542594,"high":606929.3928740474,"low":605667.5428717632,"close":605979.7761459285},{"time":1788861720,"open":605979.7761459285,"high":607129.646223811,"low":605520.1585370278,"close":605952.6920349823},{"time":1788861780,"open":605952.6920349823,"high":607229.7728986929,"low":605952.6920349823,"close":606262.4149841556},{"time":1788861840,"open":606262.4149841556,"high":606998.7113412733,"low":605910.1760188517,"close":606145.7435426004},{"time":1788861900,"open":606145.7700587261,"high":607152.7789397307,"low":605911.4323328802,"close":606159.1868187925},{"time":1788861960,"open":606159.1868187925,"high":607214.395357738,"low":606067.6402405883,"close":606278.7658348428},{"time":1788862020,"open":606278.7658348428,"high":607245.2035667417,"low":606078.0045514029,"close":606321.2722309747},{"time":1788862080,"open":606321.2722309747,"high":607252.9056189926,"low":605724.371946439,"close":606112.1727098421},{"time":1788862140,"open":606112.1727098421,"high":606813.8886406904,"low":605713.1217914501,"close":605990.3867136692},{"time":1788862200,"open":605990.3834402048,"high":607037.2448768476,"low":605732.552631101,"close":605994.8153353855},{"time":1788862260,"open":605994.8153353855,"high":607183.5838688245,"low":605981.3363523864,"close":606224.2519646862},{"time":1788862320,"open":606224.2519646862,"high":607006.4366680104,"low":605960.1999759347,"close":606213.9673163206},{"time":1788862380,"open":606213.9673163206,"high":606921.714093708,"low":605816.5454818716,"close":606108.705691766},{"time":1788862440,"open":606108.705691766,"high":607160.4777121966,"low":605845.9780836438,"close":606137.353894744},{"time":1788862500,"open":598465.9371669885,"high":599597.7852607222,"low":598366.2010348727,"close":598587.5178849662},{"time":1788862560,"open":598587.5178849662,"high":599392.4617835823,"low":598308.2779003498,"close":598613.3881084487},{"time":1788862620,"open":598613.3881084487,"high":599552.1578213577,"low":598325.8467448283,"close":598683.3241709647},{"time":1788862680,"open":598683.3241709647,"high":599711.8538591331,"low":598363.2489644736,"close":598662.2731875625},{"time":1788862740,"open":598662.2731875625,"high":599993.2230685469,"low":598577.3275793374,"close":598963.2739921734},{"time":1788862800,"open":598963.2699862425,"high":601776.3386775196,"low":598833.5665969615,"close":599742.4553967606},{"time":1788862860,"open":599742.4553967606,"high":601126.3004590318,"low":599470.4046498406,"close":599883.4172496756},{"time":1788862920,"open":599883.4172496756,"high":600723.2580806754,"low":599429.9649795082,"close":599743.7873146854},{"time":1788862980,"open":599743.7873146854,"high":600700.4443611457,"low":599438.6088787658,"close":599769.690929076},{"time":1788863040,"open":599769.690929076,"high":600685.2352147927,"low":599403.0106787422,"close":599723.4044015948},{"time":1788863100,"open":599723.3855757589,"high":600730.843796391,"low":599405.5660897671,"close":599752.5039359179},{"time":1788863160,"open":599752.5039359179,"high":600578.7523376346,"low":599060.4098515363,"close":599504.9202562552},{"time":1788863220,"open":599504.9202562552,"high":600092.0596696138,"low":599006.4837169414,"close":599294.72798789},{"time":1788863280,"open":599294.72798789,"high":600388.638014189,"low":599011.5359305595,"close":599387.7698737617},{"time":1788863340,"open":599387.7698737617,"high":600266.9648471838,"low":599036.0757273891,"close":599272.2998902793},{"time":1788863400,"open":599272.2911225781,"high":600403.8383758082,"low":599122.2365710181,"close":599442.4964928167},{"time":1788863460,"open":599442.4964928167,"high":600304.9789290628,"low":598992.5616513026,"close":599350.5094129653},{"time":1788863520,"open":599350.5094129653,"high":600274.5606377566,"low":598521.2632891097,"close":599161.7418470691},{"time":1788863580,"open":599161.7418470691,"high":599833.4954138158,"low":598408.3248848874,"close":598809.7196111163},{"time":1788863640,"open":598809.7196111163,"high":599536.9170735797,"low":598248.5960224577,"close":598526.3273636894},{"time":1788863700,"open":598526.3629961263,"high":599369.6521540363,"low":598056.0291485676,"close":598399.6125076171},{"time":1788863760,"open":598399.6125076171,"high":599286.001847964,"low":597958.5641396755,"close":598253.7879270526},{"time":1788863820,"open":598253.7879270526,"high":599240.3744082883,"low":597918.0576241069,"close":598307.9041475664},{"time":1788863880,"open":598307.9041475664,"high":599346.8384341984,"low":598135.0396839697,"close":598397.5202504945},{"time":1788863940,"open":598397.5202504945,"high":599278.3972746847,"low":598109.0529686303,"close":598442.0833132608},{"time":1788864000,"open":598442.0826644752,"high":599240.3737586373,"low":597822.1695977523,"close":598261.5272677236},{"time":1788864060,"open":598261.5272677236,"high":599004.6319872348,"low":597813.801376487,"close":598086.1558998289},{"time":1788864120,"open":598086.1558998289,"high":599057.8640001321,"low":597766.1897577852,"close":598126.3888247596},{"time":1788864180,"open":598126.3888247596,"high":599080.6777199453,"low":597716.3229741692,"close":598069.46437759},{"time":1788864240,"open":598069.46437759,"high":598905.7725347112,"low":597582.5841319102,"close":597982.1280480915},{"time":1788864300,"open":597982.0989347353,"high":598715.6290538661,"low":597567.6905024347,"close":598000.3114480939},{"time":1788864360,"open":598000.3114480939,"high":598715.6290538661,"low":597539.1944852665,"close":597897.6228159836},{"time":1788864420,"open":597897.6228159836,"high":598936.1616679897,"low":597469.1718650175,"close":597863.24780391},{"time":1788864480,"open":597863.24780391,"high":598837.3022202791,"low":597573.9060887975,"close":597761.164017647},{"time":1788864540,"open":597761.164017647,"high":598958.9753866921,"low":597665.2700678325,"close":598027.305415229},{"time":1788864600,"open":598027.3010649838,"high":599164.2944964978,"low":597648.3549159587,"close":598093.5595630973},{"time":1788864660,"open":598093.5595630973,"high":598996.993893897,"low":597606.3693559815,"close":598018.9386223406},{"time":1788864720,"open":598018.9386223406,"high":598768.8567085322,"low":597487.6023925751,"close":597839.9296103121},{"time":1788864780,"open":597839.9296103121,"high":598700.4155529228,"low":597413.7963946746,"close":597746.5097664479},{"time":1788864840,"open":597746.5097664479,"high":598715.6246986138,"low":597435.8834552962,"close":597729.6548516453},{"time":1788864900,"open":597729.6569248104,"high":598730.8359209422,"low":597505.8496640647,"close":597806.4160148549},{"time":1788864960,"open":597806.4160148549,"high":598563.535317761,"low":597251.5513516107,"close":597651.9908274497},{"time":1788865020,"open":597651.9908274497,"high":597727.108347584,"low":597271.3910583756,"close":597598.2803819228},{"time":1788865080,"open":597598.2803819228,"high":598426.6530060674,"low":597136.0207177699,"close":597493.1304610779},{"time":1788865140,"open":597493.1304610779,"high":598213.724965655,"low":596932.7317026685,"close":597328.7477441378},{"time":1788865200,"open":597328.7538911372,"high":598297.3814242131,"low":596776.8138164693,"close":597183.5396242781},{"time":1788865260,"open":597183.5396242781,"high":598175.708257011,"low":596381.0778674765,"close":596832.8461096808},{"time":1788865320,"open":596832.8461096808,"high":597985.5939332579,"low":596626.7967602505,"close":597004.9884601274},{"time":1788865380,"open":597004.9884601274,"high":597947.5710685072,"low":596458.0818834062,"close":596842.9067251574},{"time":1788865440,"open":596842.9067251574,"high":597536.9241292003,"low":596332.9147427663,"close":596695.3392563568},{"time":1788865500,"open":596695.3368347518,"high":597559.7354229375,"low":596140.2415555088,"close":596496.195441234},{"time":1788865560,"open":596496.195441234,"high":597468.4805479064,"low":595964.564048435,"close":596379.0108125644},{"time":1788865620,"open":596379.0108125644,"high":598210.5964273212,"low":595590.4485848157,"close":596084.4209613806},{"time":1788865680,"open":596084.4209613806,"high":596958.9741623156,"low":595478.2353194295,"close":595878.1622795634},{"time":1788865740,"open":595878.1622795634,"high":597354.4119541174,"low":595497.2901632944,"close":596132.3546892005},{"time":1788865800,"open":596132.3492693369,"high":596814.4818507842,"low":595172.9599136875,"close":595572.799343119},{"time":1788865860,"open":595572.799343119,"high":596715.6224037325,"low":595111.689952557,"close":595547.0179661921},{"time":1788865920,"open":595547.0179661921,"high":598173.4627875184,"low":594927.017709141,"close":595317.4428093148},{"time":1788865980,"open":595317.4428093148,"high":595527.7881245428,"low":594946.1010713709,"close":595338.8625330956},{"time":1788866040,"open":595338.8625330956,"high":596342.9983340764,"low":594875.661941939,"close":595220.7505885456},{"time":1788866100,"open":593264.4474193671,"high":594655.8715344596,"low":592952.1151962875,"close":593474.0649913547},{"time":1788866160,"open":593474.0649913547,"high":594610.3940603763,"low":593118.2597760939,"close":593552.8216842485},{"time":1788866220,"open":593552.8216842485,"high":594724.0877455845,"low":593153.3239116331,"close":593655.199113784},{"time":1788866280,"open":593655.199113784,"high":594746.8264826263,"low":593310.0976377053,"close":593728.0131893393},{"time":1788866340,"open":593728.0131893393,"high":594868.0997468485,"low":593533.9020921268,"close":593950.9476867325},{"time":1788866400,"open":593950.959343444,"high":595125.8171130895,"low":593683.5975852264,"close":594089.3934498625},{"time":1788866460,"open":594089.3934498625,"high":595254.6699588544,"low":593601.9226643556,"close":594152.0470011975},{"time":1788866520,"open":594152.0470011975,"high":595444.1594379204,"low":593640.9680413146,"close":594412.2089883743},{"time":1788866580,"open":594412.2089883743,"high":595489.6369128963,"low":594171.5719885812,"close":594574.0613781204},{"time":1788866640,"open":594574.0613781204,"high":595580.591862848,"low":594154.0434195196,"close":594533.7083920398},{"time":1788866700,"open":594533.6866382986,"high":594699.2166380183,"low":594221.7582126474,"close":594578.5486597449},{"time":1788866760,"open":594578.5486597449,"high":595330.4439675866,"low":593986.4993286117,"close":594362.7513365838},{"time":1788866820,"open":594362.7513365838,"high":595315.284809816,"low":593979.4331835019,"close":594291.2240746772},{"time":1788866880,"open":594291.2240746772,"high":595451.7172297515,"low":594123.3037000581,"close":594537.7836339222},{"time":1788866940,"open":594537.7836339222,"high":595307.7052309307,"low":594061.0058139116,"close":594470.1007954074},{"time":1788867000,"open":594470.0970677034,"high":595163.6895000566,"low":593850.9115803824,"close":594245.3505138854},{"time":1788867060,"open":594245.3505138854,"high":595239.4852884344,"low":593767.8221142581,"close":594165.0788989327},{"time":1788867120,"open":594165.0788989327,"high":595656.3621245122,"low":594046.3346689217,"close":594552.0611912527},{"time":1788867180,"open":594552.0611912527,"high":595474.4522324055,"low":594203.7339805919,"close":594596.8667983155},{"time":1788867240,"open":594596.8667983155,"high":595572.9867572966,"low":594231.2471461013,"close":594576.6510927243},{"time":1788867300,"open":594576.6752668656,"high":595512.3743387792,"low":594149.8038319827,"close":594553.2030675032},{"time":1788867360,"open":594553.2030675032,"high":595474.4764430495,"low":594150.0698087367,"close":594491.0882100855},{"time":1788867420,"open":594491.0882100855,"high":595618.4884468225,"low":594266.6450671876,"close":594695.6847256115},{"time":1788867480,"open":594695.6847256115,"high":595626.0680259685,"low":594132.901307653,"close":594546.5460258671},{"time":1788867540,"open":594546.5460258671,"high":595292.5665435467,"low":593992.9994405594,"close":594399.2818025673},{"time":1788867600,"open":594399.2898123995,"high":595398.6886748897,"low":593888.1350462231,"close":594345.053503646},{"time":1788867660,"open":594345.053503646,"high":595345.6316201531,"low":593882.0553859669,"close":594333.0142741143},{"time":1788867720,"open":594333.0142741143,"high":595383.5295163936,"low":594077.7208141346,"close":594453.5760133585},{"time":1788867780,"open":594453.5760133585,"high":595489.6436258667,"low":594110.4297722931,"close":594491.0560539062},{"time":1788867840,"open":594491.0560539062,"high":595322.8928824088,"low":593930.8564534393,"close":594420.4946138331},{"time":1788867900,"open":594420.4661316004,"high":595163.6932003539,"low":593861.8058336328,"close":594176.4574024713},{"time":1788867960,"open":594176.4574024713,"high":595027.2607804256,"low":593502.4862148248,"close":593988.9957226247},{"time":1788868020,"open":593988.9957226247,"high":595140.9544636991,"low":593608.71363308,"close":594038.0704947385},{"time":1788868080,"open":594038.0704947385,"high":595065.1586748501,"low":593596.1558877402,"close":594026.6512084678},{"time":1788868140,"open":594026.6512084678,"high":595216.7502525483,"low":593550.677144202,"close":594094.0957107292},{"time":1788868200,"open":594094.0955197335,"high":595300.1254288986,"low":593714.9455321496,"close":594191.2968916724},{"time":1788868260,"open":594191.2968916724,"high":595216.7500611915,"low":593627.4804509829,"close":594086.9494462179},{"time":1788868320,"open":594086.9494462179,"high":594951.4648003052,"low":593658.0760954167,"close":594116.4329483332},{"time":1788868380,"open":594116.4329483332,"high":595277.3866922512,"low":593659.6451474164,"close":594203.3963422097},{"time":1788868440,"open":594203.3963422097,"high":595140.9542723668,"low":593409.2528666508,"close":594073.797342702},{"time":1788868500,"open":594073.8029263169,"high":595034.8457606598,"low":593385.9039936711,"close":593937.4639013284},{"time":1788868560,"open":593937.4639013284,"high":595466.8817610211,"low":593810.569930141,"close":594103.2658938047},{"time":1788868620,"open":594103.2658938047,"high":595224.3352345024,"low":593710.4793059229,"close":594257.8542579784},{"time":1788868680,"open":594257.8542579784,"high":595527.5183926506,"low":593787.4323682275,"close":594240.0291020352},{"time":1788868740,"open":594240.0291020352,"high":595451.7226031136,"low":593810.7248806808,"close":594239.9823083526},{"time":1788868800,"open":594239.9738950402,"high":595118.212703404,"low":593382.9855851488,"close":593875.3613549356},{"time":1788868860,"open":593875.3613549356,"high":594724.0746033916,"low":593001.294114984,"close":593435.5682872768},{"time":1788868920,"open":593435.5682872768,"high":594390.5731341502,"low":592779.4327548869,"close":593180.5083468575},{"time":1788868980,"open":593180.5083468575,"high":594261.7202937616,"low":592572.0725068479,"close":593058.6966484337},{"time":1788869040,"open":593058.6966484337,"high":594087.3899802945,"low":592409.9358507408,"close":592833.6686137588},{"time":1788869100,"open":592833.6652763186,"high":594201.0803178522,"low":592544.1210032062,"close":593082.7240567849},{"time":1788869160,"open":593082.7240567849,"high":594809.1554401497,"low":592759.6788848204,"close":593214.5638658721},{"time":1788869220,"open":593214.5638658721,"high":594201.0803178522,"low":592920.7696511684,"close":593242.9660193038},{"time":1788869280,"open":593242.9660193038,"high":594254.1373694782,"low":592980.3891371316,"close":593322.9665416925},{"time":1788869340,"open":593322.9665416925,"high":594458.7859971788,"low":592984.2377546737,"close":593417.1060624474},{"time":1788869400,"open":593417.1119448919,"high":594716.4975718304,"low":593145.2936148262,"close":593530.7418963987},{"time":1788869460,"open":593530.7418963987,"high":594231.4045235835,"low":592846.684535344,"close":593222.0744474482},{"time":1788869520,"open":593222.0744474482,"high":593844.8460007617,"low":592583.4505134145,"close":592895.6282987812},{"time":1788869580,"open":592895.6282987812,"high":594004.0171572177,"low":592523.9861206872,"close":592751.3595720564},{"time":1788869640,"open":592751.3595720564,"high":593640.1973710326,"low":592373.6862185393,"close":592798.5465356067},{"time":1788869700,"open":599640.3603517484,"high":600545.3945547709,"low":599191.5229366008,"close":599585.6033709123},{"time":1788869760,"open":599585.6033709123,"high":600706.402793021,"low":599356.7297243881,"close":599629.6406377406},{"time":1788869820,"open":599629.6406377406,"high":600691.0686750924,"low":599304.1393036676,"close":599631.8810342486},{"time":1788869880,"open":599631.8810342486,"high":600629.7322033781,"low":599200.0328664343,"close":599557.9963930286},{"time":1788869940,"open":599557.9963930286,"high":600867.4110312711,"low":599357.1622243476,"close":599716.2904004328},{"time":1788870000,"open":599716.2773319817,"high":600990.0708784913,"low":599486.7915247735,"close":599912.0038909782},{"time":1788870060,"open":599912.0038909782,"high":601066.7414664634,"low":599702.9344784599,"close":600092.736717454},{"time":1788870120,"open":600092.736717454,"high":601624.7173910376,"low":599681.3198652337,"close":600032.4361112941},{"time":1788870180,"open":600032.4361112941,"high":601043.7402900718,"low":599654.038954075,"close":599992.3823206914},{"time":1788870240,"open":599992.3823206914,"high":601777.143719315,"low":599853.1138136139,"close":600164.3160559456},{"time":1788870300,"open":600164.3418409071,"high":601112.7696449558,"low":599658.9936107652,"close":600052.548325387},{"time":1788870360,"open":600052.548325387,"high":601925.6023263213,"low":599863.9164254881,"close":600239.1039243474},{"time":1788870420,"open":600239.1039243474,"high":601319.7802413744,"low":600064.7827141258,"close":600293.0971379074},{"time":1788870480,"open":600293.0971379074,"high":601250.7767092348,"low":599968.8318309014,"close":600304.8006609383},{"time":1788870540,"open":600304.8006609383,"high":601703.1331977051,"low":599969.9845425001,"close":600646.2876761659},{"time":1788870600,"open":600646.2847642439,"high":601649.4608670335,"low":600040.9817731058,"close":600421.6353656099},{"time":1788870660,"open":600421.6353656099,"high":601749.1326351962,"low":600200.8582227057,"close":600574.3854203369},{"time":1788870720,"open":600574.3854203369,"high":603078.1446892545,"low":600574.3854203369,"close":601102.3558277522},{"time":1788870780,"open":601102.3558277522,"high":602140.152648758,"low":600786.2447394385,"close":601171.8190839686},{"time":1788870840,"open":601171.8190839686,"high":602040.4808805952,"low":600481.9026152038,"close":600872.1966556048},{"time":1788870900,"open":600872.1983274397,"high":601634.1284228094,"low":600435.7505403347,"close":600657.7579622556},{"time":1788870960,"open":600657.7579622556,"high":602409.3595159445,"low":600657.7579622556,"close":600937.8868300326},{"time":1788871020,"open":600937.8868300326,"high":601902.4754916867,"low":600724.9384195446,"close":600975.3017120694},{"time":1788871080,"open":600975.3017120694,"high":602113.7926721709,"low":600436.5223486354,"close":600750.6560358962},{"time":1788871140,"open":600750.6560358962,"high":601695.4648956957,"low":600439.5208891223,"close":600746.5684586916},{"time":1788871200,"open":600746.5750742158,"high":602112.3985885266,"low":600228.7874945528,"close":600485.3669203272},{"time":1788871260,"open":600485.3669203272,"high":601319.785621104,"low":599919.5520364398,"close":600231.6040950189},{"time":1788871320,"open":600231.6040950189,"high":602032.0247137265,"low":600147.0751938404,"close":600387.6825175422},{"time":1788871380,"open":600387.6825175422,"high":601511.4621009843,"low":600145.4994795525,"close":600421.1152127138},{"time":1788871440,"open":600421.1152127138,"high":601740.1277202158,"low":599955.1605636366,"close":600281.9894268591},{"time":1788871500,"open":604098.0023091211,"high":605273.5643909673,"low":603881.0499279792,"close":604222.7313207224},{"time":1788871560,"open":604222.7313207224,"high":605884.6831994741,"low":604035.0172115855,"close":604245.3188948967},{"time":1788871620,"open":604245.3188948967,"high":605150.1116077756,"low":603732.4764418765,"close":604058.2410496157},{"time":1788871680,"open":604058.2410496157,"high":605485.8073637338,"low":603672.0032841294,"close":603851.9352461448},{"time":1788871740,"open":603851.9352461448,"high":606353.1090822427,"low":603758.9943703215,"close":604363.2811115151},{"time":1788871800,"open":604363.2957172149,"high":605882.3999965007,"low":604129.7394232339,"close":604473.6106773498},{"time":1788871860,"open":604473.6106773498,"high":605389.3160057052,"low":603979.3655399535,"close":604285.1247726433},{"time":1788871920,"open":604285.1247726433,"high":605776.1961600919,"low":604028.2286416179,"close":604358.0059431281},{"time":1788871980,"open":604358.0059431281,"high":605620.7899797836,"low":604180.5686259981,"close":604558.2848060194},{"time":1788872040,"open":604558.2848060194,"high":606638.5994181457,"low":604415.3725892989,"close":604894.5269979209},{"time":1788872100,"open":612242.5727096744,"high":613032.3247741291,"low":611800.5084633984,"close":612293.4391549934},{"time":1788872160,"open":612293.4391549934,"high":613274.4201404824,"low":611830.3563360494,"close":612215.6999233767},{"time":1788872220,"open":612215.6999233767,"high":612969.848550554,"low":611796.9740851228,"close":612097.1075130929},{"time":1788872280,"open":612097.1075130929,"high":613094.8009977042,"low":611832.1186984086,"close":612103.5086141252},{"time":1788872340,"open":612103.5086141252,"high":613352.5154199512,"low":611813.9951445921,"close":612217.4755897637},{"time":1788872400,"open":612217.4716834999,"high":613454.0353691068,"low":611833.3621794177,"close":612134.9481456722},{"time":1788872460,"open":612134.9481456722,"high":613618.0354549448,"low":612132.0519184783,"close":612594.1842471961},{"time":1788872520,"open":612594.1842471961,"high":613758.6069570918,"low":612378.0967723528,"close":612726.2015358973},{"time":1788872580,"open":612726.2015358973,"high":613672.7021502242,"low":612405.4676173887,"close":612747.2823201969},{"time":1788872640,"open":612747.2823201969,"high":613672.7021502242,"low":612274.299075769,"close":612575.7111700649},{"time":1788872700,"open":612575.7170792272,"high":613774.2319336097,"low":612226.4898809894,"close":612544.206264605},{"time":1788872760,"open":612544.206264605,"high":614125.6606923669,"low":612482.9459043093,"close":612970.0570636345},{"time":1788872820,"open":612970.0570636345,"high":614273.7482341714,"low":612598.959930823,"close":612871.4232649922},{"time":1788872880,"open":612871.4232649922,"high":613977.2796608916,"low":612493.9313512109,"close":612802.067592753},{"time":1788872940,"open":612802.067592753,"high":613828.8986294164,"low":612197.37132159,"close":612563.6046170888},{"time":1788873000,"open":612563.6078992704,"high":613602.4256059648,"low":612162.1277961222,"close":612311.7322238775},{"time":1788873060,"open":612311.7322238775,"high":614039.7591747617,"low":612281.1877239806,"close":612760.2206570208},{"time":1788873120,"open":612760.2206570208,"high":614078.8068148328,"low":612255.3733553007,"close":612678.1334844789},{"time":1788873180,"open":612678.1334844789,"high":613664.9018300787,"low":612226.9347988431,"close":612500.2496792512},{"time":1788873240,"open":612500.2496792512,"high":613625.8541900076,"low":612304.8499882641,"close":612536.0906301806},{"time":1788873300,"open":612094.958021735,"high":613160.5250507214,"low":611855.8516900928,"close":612119.6574067164},{"time":1788873360,"open":612119.6574067164,"high":613144.917243132,"low":611535.0174604338,"close":611906.1181842389},{"time":1788873420,"open":611906.1181842389,"high":612692.2908230415,"low":611551.6240108606,"close":611789.7174184367},{"time":1788873480,"open":611789.7174184367,"high":612840.5649951401,"low":611533.0535118507,"close":611757.0185283405},{"time":1788873540,"open":611757.0185283405,"high":612762.5259571935,"low":611327.4459598493,"close":611687.8482617612},{"time":1788873600,"open":611687.8794659125,"high":612622.0869406976,"low":611145.3966599182,"close":611548.0820516694},{"time":1788873660,"open":611548.0820516694,"high":612255.3034436374,"low":610843.2734763116,"close":611283.2938536173},{"time":1788873720,"open":611283.2938536173,"high":612286.5190604086,"low":610655.7962940722,"close":611021.5870487056},{"time":1788873780,"open":611021.5870487056,"high":612348.9502939507,"low":610992.6795850822,"close":611307.2670586074},{"time":1788873840,"open":611307.2670586074,"high":612224.0878268664,"low":610882.8542274033,"close":611174.9290142109},{"time":1788873900,"open":604959.9488781458,"high":606346.0435101741,"low":604460.8652537867,"close":605003.4092915835},{"time":1788873960,"open":605003.4092915835,"high":606291.9716809782,"low":604852.6143075492,"close":605187.2371156777},{"time":1788874020,"open":605187.2371156777,"high":606222.4507577261,"low":604815.627212395,"close":604980.9283236674},{"time":1788874080,"open":604980.9283236674,"high":605990.714346886,"low":604624.7060148598,"close":604953.472743641},{"time":1788874140,"open":604953.472743641,"high":605936.64251769,"low":604632.4297052805,"close":604923.3656154493},{"time":1788874200,"open":604923.3676506701,"high":606060.2373091839,"low":604584.3828046108,"close":604851.5497491694},{"time":1788874260,"open":604851.5497491694,"high":605998.440932752,"low":603640.363226793,"close":604270.2777377658},{"time":1788874320,"open":604270.2777377658,"high":605372.7526213785,"low":598856.1702356896,"close":603529.1885621984},{"time":1788874380,"open":603529.1885621984,"high":604886.106156977,"low":602713.4934030025,"close":603223.7929548911},{"time":1788874440,"open":603223.7929548911,"high":605168.5895549065,"low":602999.5387979677,"close":603372.7608657196},{"time":1788874500,"open":598394.2625804559,"high":603541.3266952707,"low":597783.112121213,"close":598395.218198077},{"time":1788874560,"open":598395.218198077,"high":599986.6111129083,"low":597727.125004584,"close":598093.3401595679},{"time":1788874620,"open":598093.3401595679,"high":599067.7535051857,"low":596681.3999357411,"close":597399.770710895},{"time":1788874680,"open":597399.770710895,"high":600044.3830657876,"low":596784.5254171708,"close":597317.358375085},{"time":1788874740,"open":597317.358375085,"high":597926.2926773968,"low":595904.4775729063,"close":596491.0039435334},{"time":1788874800,"open":596491.0324733271,"high":597481.9942209516,"low":595292.9940026125,"close":595863.9484412244},{"time":1788874860,"open":595863.9484412244,"high":596539.7144321377,"low":594857.4002725966,"close":595214.3822667376},{"time":1788874920,"open":595214.3822667376,"high":596390.554134088,"low":594779.2917100018,"close":595045.2977467828},{"time":1788874980,"open":595045.2977467828,"high":596317.5509046937,"low":594873.3131520797,"close":595184.241368993},{"time":1788875040,"open":595184.241368993,"high":597121.9360902666,"low":594815.7382377513,"close":595499.5842635275},{"time":1788875100,"open":599433.9345680403,"high":601973.0901138822,"low":599433.9345680403,"close":600072.9501743586},{"time":1788875160,"open":600072.9501743586,"high":600743.1251177558,"low":599201.91975999,"close":599549.1431854772},{"time":1788875220,"open":599549.1431854772,"high":601221.2334544989,"low":599345.4497578337,"close":599933.1493670305},{"time":1788875280,"open":599933.1493670305,"high":601637.6503929526,"low":599884.226625071,"close":600514.8902108975}]},"pricing":{"TTD":"derived"},"outliers_excluded":8,"wicks_clipped":0}