{"as_of":"2026-09-08T00:43:19.138476+00:00","base":"BTC","window_minutes":1440,"series":{"TTD":[{"time":1788741780,"open":639806.2016697114,"high":640887.5083028037,"low":639262.3041489212,"close":639806.2016697114},{"time":1788741840,"open":639806.2016697114,"high":640807.6509114833,"low":639347.1088657179,"close":639944.9707817967},{"time":1788741900,"open":639944.9425651613,"high":640991.2946487487,"low":639238.9781907774,"close":639662.4416608311},{"time":1788741960,"open":639662.4416608311,"high":640847.55135071,"low":639044.5388441882,"close":639926.5849481146},{"time":1788742020,"open":639926.5849481146,"high":640991.2946487487,"low":638938.4576895209,"close":639727.0166476972},{"time":1788742080,"open":639727.0166476972,"high":640943.3802160692,"low":639228.7634355235,"close":640003.0044019686},{"time":1788742140,"open":640003.0044019686,"high":640879.4943058298,"low":639218.305463794,"close":639918.7096975084},{"time":1788742200,"open":639918.7316247334,"high":640735.7729630125,"low":639169.3870713725,"close":639614.1713225619},{"time":1788742260,"open":639614.1713225619,"high":641066.5338017031,"low":639237.3597684043,"close":639843.2366101162},{"time":1788742320,"open":639843.2366101162,"high":640975.3451346195,"low":639392.1681439672,"close":640033.1911251898},{"time":1788742380,"open":640033.1911251898,"high":641103.1169594766,"low":639262.4428963471,"close":640159.9771205181},{"time":1788742440,"open":640159.9771205181,"high":640815.6303535481,"low":639230.8709046498,"close":639578.9395622766},{"time":1788742500,"open":639578.9135996572,"high":641031.2192864212,"low":639393.3686651872,"close":639890.030244211},{"time":1788742560,"open":639890.030244211,"high":640919.4189442096,"low":639253.9376110604,"close":639711.7854628604},{"time":1788742620,"open":639711.7854628604,"high":640703.8039985158,"low":638784.9250388605,"close":639544.3662175613},{"time":1788742680,"open":639544.3662175613,"high":640416.3174042574,"low":638748.089554818,"close":639487.2147572978},{"time":1788742740,"open":639487.2147572978,"high":640831.5758181862,"low":638974.6990376267,"close":639759.2033393994},{"time":1788742800,"open":639759.2228461351,"high":640895.4812694024,"low":639199.745205014,"close":639909.440050868},{"time":1788742860,"open":639909.440050868,"high":640751.7379678903,"low":638956.4975107863,"close":639787.6990113703},{"time":1788742920,"open":639787.6990113703,"high":642104.8517591787,"low":639430.3762532548,"close":640269.6888599709},{"time":1788742980,"open":640269.6888599709,"high":641478.4402144235,"low":639581.6429779992,"close":640446.8299761094},{"time":1788743040,"open":640446.8299761094,"high":641350.6683908573,"low":639869.343158854,"close":640519.988852404},{"time":1788743100,"open":640520.0080452106,"high":641470.4736967373,"low":638860.0952630601,"close":640239.7466994491},{"time":1788743160,"open":640239.7466994491,"high":640623.9853402462,"low":639040.7204149669,"close":639689.6186798717},{"time":1788743220,"open":639689.6186798717,"high":640256.641336486,"low":638595.4358581315,"close":639296.4068401759},{"time":1788743280,"open":639296.4068401759,"high":640152.8267267277,"low":638407.585870305,"close":639131.6825242637},{"time":1788743340,"open":639131.6825242637,"high":639777.4969837553,"low":638166.7331694257,"close":638837.44464772},{"time":1788743400,"open":638837.4327826332,"high":639458.0555386547,"low":637980.5582052185,"close":638603.8811890492},{"time":1788743460,"open":638603.8811890492,"high":640033.0287512526,"low":638107.315000633,"close":638898.9894360142},{"time":1788743520,"open":638898.9894360142,"high":639897.2711871669,"low":637979.5963882868,"close":638852.6104674962},{"time":1788743580,"open":638852.6104674962,"high":639505.9699730378,"low":637852.2679796373,"close":638535.7499061632},{"time":1788743640,"open":638535.7499061632,"high":639346.2551917606,"low":637878.8642644744,"close":638473.2640598105},{"time":1788743700,"open":638473.2796757278,"high":639490.0141356948,"low":637267.9196458225,"close":638191.8066216272},{"time":1788743760,"open":638191.8066216272,"high":639249.7739444694,"low":637278.3228713201,"close":638038.0706668668},{"time":1788743820,"open":638038.0706668668,"high":639561.8857890274,"low":637703.1585717209,"close":638470.7291096228},{"time":1788743880,"open":638470.7291096228,"high":640103.9271038075,"low":637759.1749382379,"close":638677.1751412533},{"time":1788743940,"open":638677.1751412533,"high":639689.6576171743,"low":636829.1658145369,"close":638588.7918554612},{"time":1788744000,"open":638588.7611268616,"high":638915.0101647354,"low":637241.4496402338,"close":638013.1699084371},{"time":1788744060,"open":638013.1699084371,"high":639018.8247701093,"low":637235.0561886618,"close":638006.0266444156},{"time":1788744120,"open":638006.0266444156,"high":639178.5395476074,"low":637682.2508177776,"close":638252.9872015164},{"time":1788744180,"open":638252.9872015164,"high":639266.3826752313,"low":637671.3156398077,"close":638310.1924964364},{"time":1788744240,"open":638310.1924964364,"high":639074.7249422335,"low":637537.4349942943,"close":638101.2304612518},{"time":1788744300,"open":638101.2375895813,"high":638875.0886073352,"low":637245.2638769351,"close":637902.2453504857},{"time":1788744360,"open":637902.2453504857,"high":638579.6162656628,"low":637147.2945111897,"close":637687.2369135711},{"time":1788744420,"open":637687.2369135711,"high":638723.359567017,"low":637198.0317155438,"close":637715.3118557974},{"time":1788744480,"open":637715.3118557974,"high":639090.7035593664,"low":637386.6784240154,"close":638031.3049589902},{"time":1788744540,"open":638031.3049589902,"high":639138.6179931511,"low":637573.2482553032,"close":638202.6857974228},{"time":1788744600,"open":638202.6809714346,"high":638938.9696874924,"low":637368.5967003497,"close":637976.4863145688},{"time":1788744660,"open":637976.4863145688,"high":639010.841337626,"low":637399.0565867735,"close":638029.7099638165},{"time":1788744720,"open":638029.7099638165,"high":639098.684465567,"low":637596.4987334036,"close":638224.2984831461},{"time":1788744780,"open":638224.2984831461,"high":639521.9286274647,"low":637842.7379899791,"close":638567.54345007},{"time":1788744840,"open":638567.54345007,"high":639354.2281104863,"low":637906.252603414,"close":638463.7977499737},{"time":1788744900,"open":638463.8239568243,"high":639354.2543538861,"low":637852.3238940454,"close":638455.9064221901},{"time":1788744960,"open":638455.9064221901,"high":639202.5253084872,"low":637711.6536265096,"close":638281.9191563304},{"time":1788745020,"open":638281.9191563304,"high":639218.4967869503,"low":637784.9548997432,"close":638287.7845257899},{"time":1788745080,"open":638287.7845257899,"high":639186.5538300242,"low":637691.3635972613,"close":638226.2101594884},{"time":1788745140,"open":638226.2101594884,"high":638867.1242607635,"low":637404.3464123611,"close":638024.1293843549},{"time":1788745200,"open":638024.1214507311,"high":638811.2161427318,"low":637385.8165416347,"close":637955.77270359},{"time":1788745260,"open":637955.77270359,"high":638747.330229674,"low":637074.7158534811,"close":637707.283429843},{"time":1788745320,"open":637707.283429843,"high":638579.6297078974,"low":637121.2957268798,"close":637673.4687447139},{"time":1788745380,"open":637673.4687447139,"high":638603.5869252941,"low":637008.8847866722,"close":637610.4559347993},{"time":1788745440,"open":637610.4559347993,"high":638435.8864035174,"low":637058.1688368254,"close":637590.9274881866},{"time":1788745500,"open":638488.9815977275,"high":639758.9709656138,"low":638076.4678048439,"close":638670.0932142998},{"time":1788745560,"open":638670.0932142998,"high":639551.0493000501,"low":638126.8466415837,"close":638689.8561539634},{"time":1788745620,"open":638689.8561539634,"high":639647.0131456949,"low":638250.0976318152,"close":638788.6603653652},{"time":1788745680,"open":638788.6603653652,"high":639631.0191714207,"low":637888.5149035986,"close":638561.1449889995},{"time":1788745740,"open":638561.1449889995,"high":639591.0342357354,"low":638037.0676804705,"close":638587.1939262073},{"time":1788745800,"open":638587.176012318,"high":639495.0524507333,"low":638107.6005821009,"close":638628.5855127879},{"time":1788745860,"open":638628.5855127879,"high":639686.9801366389,"low":638232.2616654016,"close":638776.0749455118},{"time":1788745920,"open":638776.0749455118,"high":639774.946992679,"low":638387.0955426171,"close":638804.772384107},{"time":1788745980,"open":638804.772384107,"high":639918.8927571082,"low":638398.4717735029,"close":638877.7322668721},{"time":1788746040,"open":638877.7322668721,"high":639990.8656393229,"low":638623.3984907184,"close":639128.6840796759},{"time":1788746100,"open":636173.67838431,"high":637310.4741073672,"low":635740.6019178927,"close":636401.5278897155},{"time":1788746160,"open":636401.5278897155,"high":637326.3941331992,"low":635827.727394442,"close":636237.028320799},{"time":1788746220,"open":636237.028320799,"high":637087.5937457191,"low":635851.0592181027,"close":636275.0354407087},{"time":1788746280,"open":636275.0354407087,"high":637063.713706971,"low":635760.8892102491,"close":636247.3238413543},{"time":1788746340,"open":636247.3238413543,"high":636944.3135132309,"low":635745.9609559695,"close":636177.8386058974},{"time":1788746400,"open":636177.8296946,"high":637000.0246808286,"low":635664.3546290839,"close":636120.1808970205},{"time":1788746460,"open":636120.1808970205,"high":637047.7847576556,"low":635685.0462677695,"close":636174.0880668418},{"time":1788746520,"open":636174.0880668418,"high":636968.1846296105,"low":635591.587676039,"close":636100.3381020307},{"time":1788746580,"open":636100.3381020307,"high":636888.5845015654,"low":635493.3067015313,"close":636030.7274422467},{"time":1788746640,"open":636030.7274422467,"high":636745.3042710843,"low":635444.1066413812,"close":635929.9892944996},{"time":1788746700,"open":635930.0084187982,"high":636689.6033285946,"low":635162.1704667461,"close":635780.4272860087},{"time":1788746760,"open":635780.4272860087,"high":636506.5230285851,"low":635143.2830396823,"close":635702.7780815726},{"time":1788746820,"open":635702.7780815726,"high":636371.202806839,"low":634766.8353712803,"close":635322.9784627662},{"time":1788746880,"open":635322.9784627662,"high":636291.6026764001,"low":634897.1059846825,"close":635385.8486555382},{"time":1788746940,"open":635385.8486555382,"high":636259.7626242245,"low":634769.455115562,"close":635340.6885232128},{"time":1788747000,"open":635340.6721833977,"high":636108.5060168282,"low":634774.5764298915,"close":635248.7251225013},{"time":1788747060,"open":635248.7251225013,"high":636267.7062736116,"low":634888.5969292773,"close":635376.6680852096},{"time":1788747120,"open":635376.6680852096,"high":636267.7062736116,"low":634870.7589471716,"close":635375.1452467686},{"time":1788747180,"open":635375.1452467686,"high":636307.5063378075,"low":634763.8949717288,"close":635339.2544714981},{"time":1788747240,"open":635339.2544714981,"high":636251.7862479333,"low":634666.6957537009,"close":635274.8170021293},{"time":1788747300,"open":635274.8126693476,"high":636530.3823559593,"low":635022.3479618265,"close":635490.5479622965},{"time":1788747360,"open":635490.5479622965,"high":636466.7022536802,"low":635017.802617298,"close":635530.9491177632},{"time":1788747420,"open":635530.9491177632,"high":636729.3826755814,"low":635251.0052974235,"close":635784.2766412447},{"time":1788747480,"open":635784.2766412447,"high":637047.7831869767,"low":635309.5491105723,"close":635968.258560491},{"time":1788747540,"open":635968.258560491,"high":637135.3433276104,"low":635630.2310886484,"close":636238.0820928895},{"time":1788747600,"open":636238.0924445736,"high":637358.234055496,"low":635917.0033385778,"close":636465.708054619},{"time":1788747660,"open":636465.708054619,"high":637286.5939392665,"low":635937.1479768641,"close":636460.4164466688},{"time":1788747720,"open":636460.4164466688,"high":637079.6336034923,"low":635806.5890958629,"close":636310.1589564215},{"time":1788747780,"open":636310.1589564215,"high":637031.873526006,"low":635714.315430117,"close":636198.1299434933},{"time":1788747840,"open":636198.1299434933,"high":637254.753887609,"low":635719.4945473592,"close":636307.3856740384},{"time":1788747900,"open":636307.375021787,"high":637302.5032961847,"low":635969.9485211979,"close":636479.513609065},{"time":1788747960,"open":636479.513609065,"high":637501.5036157132,"low":636151.9766775217,"close":636580.5438402098},{"time":1788748020,"open":636580.5438402098,"high":637477.6235773697,"low":636108.8911490855,"close":636620.4865901029},{"time":1788748080,"open":636620.4865901029,"high":637732.3439863662,"low":636334.749612883,"close":636767.1450629466},{"time":1788748140,"open":636767.1450629466,"high":637947.2643314569,"low":636432.893093785,"close":636956.8210137965},{"time":1788748200,"open":636956.8222275256,"high":637899.5054702954,"low":636459.4671673283,"close":636994.328638083},{"time":1788748260,"open":636994.328638083,"high":637915.4254958881,"low":636526.5651988178,"close":637077.5286906679},{"time":1788748320,"open":637077.5286906679,"high":637676.6251119989,"low":636467.2295173319,"close":636909.3878670208},{"time":1788748380,"open":636909.3878670208,"high":637620.9050224248,"low":636341.3065908926,"close":636848.6261723106},{"time":1788748440,"open":636848.6261723106,"high":637597.0249840359,"low":636362.4650213219,"close":636809.5636323293},{"time":1788748500,"open":636809.5880700158,"high":639266.1668078895,"low":636406.6694893287,"close":637136.7671885605},{"time":1788748560,"open":637136.7671885605,"high":638814.9314565124,"low":636972.3112711923,"close":637656.4062485195},{"time":1788748620,"open":637656.4062485195,"high":638623.89114207,"low":637128.6878179847,"close":637690.07740697},{"time":1788748680,"open":637690.07740697,"high":640639.9125272615,"low":637508.618656172,"close":638537.3600551471},{"time":1788748740,"open":638537.3600551471,"high":640669.6145092254,"low":638464.0393523698,"close":639431.6426204032},{"time":1788748800,"open":639431.6201533526,"high":640948.1924474506,"low":638569.848602672,"close":639490.254517776},{"time":1788748860,"open":639490.254517776,"high":640589.9918704565,"low":638809.6903248553,"close":639472.5130869827},{"time":1788748920,"open":639472.5130869827,"high":640231.7912934625,"low":638813.9505060274,"close":639329.9665461497},{"time":1788748980,"open":639329.9665461497,"high":639929.3108062232,"low":638408.8421176354,"close":638937.1312700784},{"time":1788749040,"open":638937.1312700784,"high":639690.5104215605,"low":638224.3835880168,"close":638736.1295861839},{"time":1788749100,"open":631474.3113811966,"high":632299.7990938225,"low":630715.9686849645,"close":631337.8093444759},{"time":1788749160,"open":631337.8093444759,"high":632465.0589108804,"low":630892.6487675203,"close":631445.146527701},{"time":1788749220,"open":631445.146527701,"high":632347.0161844104,"low":630935.6911484443,"close":631393.2044845865},{"time":1788749280,"open":631393.2044845865,"high":632197.4953975485,"low":630794.1955111672,"close":631317.1210979827},{"time":1788749340,"open":631317.1210979827,"high":632394.2332749984,"low":630861.4318600871,"close":631320.6863070293},{"time":1788749400,"open":631320.6805148403,"high":632299.7932926504,"low":630788.9562263978,"close":631299.4405146983},{"time":1788749460,"open":631299.4405146983,"high":632181.7505672635,"low":630801.0749398442,"close":631242.2240047554},{"time":1788749520,"open":631242.2240047554,"high":631985.0126916185,"low":630559.5839136394,"close":631037.2229739343},{"time":1788749580,"open":631037.2229739343,"high":631693.8406356641,"low":630231.8988900613,"close":630785.8020896786},{"time":1788749640,"open":630785.8020896786,"high":631402.6685797096,"low":629824.9939381441,"close":630400.4221382969},{"time":1788749700,"open":630400.3977796332,"high":631150.8197112242,"low":629639.6770522628,"close":630122.886690892},{"time":1788749760,"open":630122.886690892,"high":631284.6014614934,"low":629528.9024568198,"close":630093.5967637979},{"time":1788749820,"open":630093.5967637979,"high":630773.0830045817,"low":628602.9716792466,"close":629414.3574000736},{"time":1788749880,"open":629414.3574000736,"high":629868.0888115842,"low":628221.8206604159,"close":628886.1412500883},{"time":1788749940,"open":628886.1412500883,"high":629632.0033699326,"low":627686.5622443558,"close":628375.4556131858},{"time":1788750000,"open":628375.495751014,"high":629348.7410399455,"low":627666.2739349329,"close":628167.9551978174},{"time":1788750060,"open":628167.9551978174,"high":629435.3057074138,"low":627519.31418431,"close":628116.0315620514},{"time":1788750120,"open":628116.0315620514,"high":630017.6498340184,"low":628116.0315620514,"close":628828.3537282333},{"time":1788750180,"open":628828.3537282333,"high":630104.2145014867,"low":628664.3574123003,"close":629159.6085571428},{"time":1788750240,"open":629159.6085571428,"high":630096.3449862624,"low":628536.8025469615,"close":629049.0704303652},{"time":1788750300,"open":621057.301657522,"high":622067.9624787411,"low":620511.8497472865,"close":621064.1577535938},{"time":1788750360,"open":621064.1577535938,"high":621819.3373017058,"low":620316.0628129175,"close":620891.3091551758},{"time":1788750420,"open":620891.3091551758,"high":621609.5598085825,"low":619996.7876430812,"close":620647.4727342735},{"time":1788750480,"open":620647.4727342735,"high":621213.3134326828,"low":619523.2692480426,"close":620099.5699015687},{"time":1788750540,"open":620099.5699015687,"high":621081.2313073828,"low":619455.874804966,"close":620007.4843445953},{"time":1788750600,"open":620007.4973500052,"high":620925.8535964094,"low":619490.2242709429,"close":620002.5167997027},{"time":1788750660,"open":620002.5167997027,"high":620949.1622072454,"low":619535.732844637,"close":620037.1648009885},{"time":1788750720,"open":620037.1648009885,"high":620840.3886900109,"low":619364.632624373,"close":619803.4678597433},{"time":1788750780,"open":619803.4678597433,"high":620770.4628575029,"low":619179.5666286432,"close":619831.482892437},{"time":1788750840,"open":619831.482892437,"high":620731.6151727763,"low":619342.0517798248,"close":619799.9115926754},{"time":1788750900,"open":619799.9299011991,"high":620731.633508822,"low":619338.062477534,"close":619814.4208898313},{"time":1788750960,"open":619814.4208898313,"high":620793.7898062206,"low":619320.7041333723,"close":619876.162366082},{"time":1788751020,"open":619876.162366082,"high":620498.5473935769,"low":619110.7669432375,"close":619626.7281683717},{"time":1788751080,"open":619626.7281683717,"high":620840.4070292695,"low":619076.6286252149,"close":619404.6572508921},{"time":1788751140,"open":619404.6572508921,"high":620863.715640794,"low":619404.6572508921,"close":619942.4149647387},{"time":1788751200,"open":619942.424112794,"high":620925.8811007602,"low":619602.0908097959,"close":620029.1246328339},{"time":1788751260,"open":620029.1246328339,"high":620988.037399076,"low":619754.3922232263,"close":620118.3337115422},{"time":1788751320,"open":620118.3337115422,"high":620933.6506380496,"low":619623.3445268655,"close":620060.9542297336},{"time":1788751380,"open":620060.9542297336,"high":621011.3460109445,"low":619661.2248811708,"close":620135.5953454783},{"time":1788751440,"open":620135.5953454783,"high":620933.6506380496,"low":619384.9966948023,"close":619964.7710358836},{"time":1788751500,"open":623903.719024375,"high":624620.7306707067,"low":622971.8939448929,"close":623541.8533470514},{"time":1788751560,"open":623541.8533470514,"high":624675.4629781785,"low":622884.3702111141,"close":623383.0808144371},{"time":1788751620,"open":623383.0808144371,"high":624503.4471546956,"low":623108.8244326015,"close":623616.747177443},{"time":1788751680,"open":623616.747177443,"high":624417.4392429541,"low":622956.7212892185,"close":623451.3748939976},{"time":1788751740,"open":623451.3748939976,"high":624151.5966066624,"low":622897.5549008263,"close":623372.3117262551},{"time":1788751800,"open":623372.3255305632,"high":624393.9963666844,"low":622889.4169659639,"close":623430.6116374877},{"time":1788751860,"open":623430.6116374877,"high":624417.4530704061,"low":622729.410366236,"close":623391.2682651932},{"time":1788751920,"open":623391.2682651932,"high":624065.6025145813,"low":622739.1374762715,"close":623114.6636236758},{"time":1788751980,"open":623114.6636236758,"high":624440.9097741278,"low":622924.1466384535,"close":623411.5142125266},{"time":1788752040,"open":623411.5142125266,"high":624292.3506505573,"low":623004.5955519503,"close":623411.730944809},{"time":1788752100,"open":623411.7346172237,"high":624354.9055384526,"low":622784.1835645301,"close":623283.5488614686},{"time":1788752160,"open":623283.5488614686,"high":624151.6141050006,"low":622712.1689956265,"close":623176.9119946954},{"time":1788752220,"open":623176.9119946954,"high":624049.9683882747,"low":622574.004030522,"close":623069.4771347096},{"time":1788752280,"open":623069.4771347096,"high":623791.9446458166,"low":622578.0168819034,"close":622949.2382240888},{"time":1788752340,"open":622949.2382240888,"high":624484.568260425,"low":622462.239719252,"close":622919.8484057713},{"time":1788752400,"open":622919.8222016844,"high":623713.7293954665,"low":622377.236378685,"close":622810.7550483912},{"time":1788752460,"open":622810.7550483912,"high":624481.4493117996,"low":621849.0101185841,"close":622413.0647756085},{"time":1788752520,"open":622413.0647756085,"high":623604.2647820588,"low":622006.0490911113,"close":622480.1770401009},{"time":1788752580,"open":622480.1770401009,"high":623627.7214849319,"low":622095.3754519738,"close":622597.7433586328},{"time":1788752640,"open":622597.7433586328,"high":623698.0915935511,"low":622217.6165174167,"close":622677.747431683},{"time":1788752700,"open":622677.7323927842,"high":623658.9820261648,"low":622244.829067346,"close":622705.2762921172},{"time":1788752760,"open":622705.2762921172,"high":623541.698514632,"low":622249.6262441544,"close":622690.1010801411},{"time":1788752820,"open":622690.1010801411,"high":623619.8875223205,"low":622290.8864869416,"close":622704.4514714034},{"time":1788752880,"open":622704.4514714034,"high":623604.2497207827,"low":622307.4747267558,"close":622707.6732146874},{"time":1788752940,"open":622707.6732146874,"high":623479.147308481,"low":622278.6767956656,"close":622619.2084254228},{"time":1788753000,"open":622619.2436581373,"high":623479.1825898577,"low":622074.8351976527,"close":622508.6543071218},{"time":1788753060,"open":622508.6543071218,"high":623502.6392934916,"low":622199.2260329105,"close":622621.2304015992},{"time":1788753120,"open":622621.2304015992,"high":623377.5368741107,"low":622016.170620572,"close":622468.4353221299},{"time":1788753180,"open":622468.4353221299,"high":623236.7966523072,"low":621704.5872357577,"close":622063.0792214477},{"time":1788753240,"open":622063.0792214477,"high":623635.5606140839,"low":621919.2291078666,"close":622449.5885263422},{"time":1788753300,"open":622449.5633400547,"high":623737.1810914425,"low":622173.9373959933,"close":622651.8449638584},{"time":1788753360,"open":622651.8449638584,"high":623791.9133977069,"low":622339.723869519,"close":622838.7920118825},{"time":1788753420,"open":622838.7920118825,"high":623870.1024066563,"low":622141.7943324329,"close":622716.3609678007},{"time":1788753480,"open":622716.3609678007,"high":623854.4646048665,"low":621918.7658463771,"close":622690.4311367346},{"time":1788753540,"open":622690.4311367346,"high":623322.779344011,"low":621795.5781419383,"close":622292.0018902966},{"time":1788753600,"open":622292.0248422438,"high":623354.0779387095,"low":621677.4049397048,"close":622031.72132978},{"time":1788753660,"open":622031.72132978,"high":623635.5583813089,"low":622012.7333924343,"close":622562.3398785136},{"time":1788753720,"open":622562.3398785136,"high":623557.3693694758,"low":621946.0244187333,"close":622461.3747212955},{"time":1788753780,"open":622461.3747212955,"high":623416.629148176,"low":621819.450586797,"close":622274.6331049382},{"time":1788753840,"open":622274.6331049382,"high":623447.9047529093,"low":621872.072604517,"close":622343.8754761538},{"time":1788753900,"open":622343.8699964952,"high":623471.3559668732,"low":621989.4042814595,"close":622456.7225594909},{"time":1788753960,"open":622456.7225594909,"high":623338.4346479272,"low":622018.6920617984,"close":622413.8528856912},{"time":1788754020,"open":622413.8528856912,"high":623526.0882746745,"low":621995.0633687191,"close":622405.1267308489},{"time":1788754080,"open":622405.1267308489,"high":623541.7260769034,"low":622235.3296546184,"close":622615.8232357395},{"time":1788754140,"open":622615.8232357395,"high":623541.7260769034,"low":622169.7962685914,"close":622601.0087571625},{"time":1788754200,"open":622601.0068932656,"high":623471.3541003708,"low":622107.8351358917,"close":622588.3875832285},{"time":1788754260,"open":622588.3875832285,"high":623307.1571774584,"low":622072.1685210462,"close":622472.1715580942},{"time":1788754320,"open":622472.1715580942,"high":623268.0626720032,"low":621653.4695018088,"close":622225.422053076},{"time":1788754380,"open":622225.422053076,"high":623205.5114632746,"low":621552.5144358383,"close":621866.4776970313},{"time":1788754440,"open":621866.4776970313,"high":623737.196737467,"low":621866.4776970313,"close":622375.5537005328},{"time":1788754500,"open":618446.2137165518,"high":619939.1117442048,"low":618446.2137165518,"close":618886.4669263662},{"time":1788754560,"open":618886.4669263662,"high":619923.5726705813,"low":618213.4214964437,"close":618788.3731656529},{"time":1788754620,"open":618788.3731656529,"high":619690.4865662296,"low":618213.4685775691,"close":618656.5465946354},{"time":1788754680,"open":618656.5465946354,"high":619674.9474926061,"low":618580.601828618,"close":618649.3387149683},{"time":1788754740,"open":618649.3387149683,"high":619892.4945233344,"low":618439.4747464635,"close":618901.7376596001},{"time":1788754800,"open":618901.753569582,"high":619915.8190698199,"low":618695.1492428072,"close":619061.4942835285},{"time":1788754860,"open":619061.4942835285,"high":619915.8190698199,"low":618633.9822888576,"close":618987.9413322718},{"time":1788754920,"open":618987.9413322718,"high":619915.8190698199,"low":618634.2427916843,"close":619011.4128140672},{"time":1788754980,"open":619011.4128140672,"high":619915.8190698199,"low":618698.442624771,"close":619019.2156643369},{"time":1788755040,"open":619019.2156643369,"high":619915.8190698199,"low":618526.7241369897,"close":618855.859174981},{"time":1788755100,"open":618855.8732421912,"high":619845.9073264314,"low":618478.8460379931,"close":618948.3251851056},{"time":1788755160,"open":618948.3251851056,"high":619005.94266103,"low":618518.7454622489,"close":618860.5459938678},{"time":1788755220,"open":618860.5459938678,"high":619861.4464008076,"low":618500.6650528095,"close":618922.9732299584},{"time":1788755280,"open":618922.9732299584,"high":619853.6768636195,"low":618155.6218642681,"close":618756.156211932},{"time":1788755340,"open":618756.156211932,"high":619573.9735248493,"low":618039.8715965443,"close":618521.5411814235},{"time":1788755400,"open":618521.5305332867,"high":619387.493969291,"low":617830.5576065591,"close":618400.995348679},{"time":1788755460,"open":618400.995348679,"high":619395.2635063453,"low":617840.3435281076,"close":618366.7137118757},{"time":1788755520,"open":618366.7137118757,"high":619379.7244322366,"low":618037.0192584293,"close":618419.1145338492},{"time":1788755580,"open":618419.1145338492,"high":619519.5760992141,"low":618059.1107094055,"close":618554.3593786497},{"time":1788755640,"open":618554.3593786497,"high":619504.0370251056,"low":617871.3148800001,"close":618300.058815832},{"time":1788755700,"open":618300.0414509657,"high":619348.6288897037,"low":617523.7313622382,"close":618123.06506152},{"time":1788755760,"open":618123.06506152,"high":619247.6249108344,"low":617777.6015259983,"close":618325.3107037718},{"time":1788755820,"open":618325.3107037718,"high":619511.7891632618,"low":618017.7601734923,"close":618527.6385319779},{"time":1788755880,"open":618527.6385319779,"high":619550.6368474422,"low":618095.9584205649,"close":618577.220722131},{"time":1788755940,"open":618577.220722131,"high":619441.8633317369,"low":618144.1556435913,"close":618524.4114597937},{"time":1788756000,"open":618524.4298165636,"high":619620.581068269,"low":617937.6067987757,"close":618485.7727566214},{"time":1788756060,"open":618485.7727566214,"high":619535.1161605355,"low":618137.2740679512,"close":618560.611389428},{"time":1788756120,"open":618560.611389428,"high":619426.3426416018,"low":618170.7115465899,"close":618563.8843429892},{"time":1788756180,"open":618563.8843429892,"high":619589.5029200023,"low":618250.7051581047,"close":618651.1151844797},{"time":1788756240,"open":618651.1151844797,"high":619814.8194949361,"low":618510.4586403146,"close":618928.1188541515},{"time":1788756300,"open":618928.1293486989,"high":619915.8339880981,"low":618578.2841911981,"close":619000.7677984001},{"time":1788756360,"open":619000.7677984001,"high":620016.8379716777,"low":618485.0691749272,"close":619007.9572118965},{"time":1788756420,"open":619007.9572118965,"high":619931.3730624949,"low":618651.1398106561,"close":619084.8989350321},{"time":1788756480,"open":619084.8989350321,"high":619970.220748487,"low":618663.141867248,"close":619040.174805127},{"time":1788756540,"open":619040.174805127,"high":620164.4591784477,"low":618783.9988089047,"close":619105.8672629057},{"time":1788756600,"open":619105.8316712842,"high":619869.1811294019,"low":618635.8439411318,"close":619029.1816884174},{"time":1788756660,"open":619029.1816884174,"high":620016.8023276854,"low":618647.5081047089,"close":619057.4911595618},{"time":1788756720,"open":619057.4911595618,"high":619814.7943721395,"low":618437.6759130385,"close":618804.2300532339},{"time":1788756780,"open":618804.2300532339,"high":619760.4076148772,"low":618567.3283165771,"close":618910.1648695751},{"time":1788756840,"open":618910.1648695751,"high":619706.0208576148,"low":618282.2888149504,"close":618737.7310222689},{"time":1788756900,"open":618687.9955779462,"high":620021.3464544525,"low":618350.7859352301,"close":618954.817565581},{"time":1788756960,"open":618954.817565581,"high":619858.1992978323,"low":618402.8532116194,"close":618851.5678041732},{"time":1788757020,"open":618851.5678041732,"high":620029.1153666725,"low":618581.0744124284,"close":619048.9674127857},{"time":1788757080,"open":619048.9674127857,"high":620137.8801377526,"low":618801.5764731981,"close":619174.6678838722},{"time":1788757140,"open":619174.6678838722,"high":620036.8842788925,"low":618844.1383828516,"close":619208.7396360964},{"time":1788757200,"open":619208.7055992791,"high":620161.152785241,"low":618703.3844011767,"close":619114.8632465269},{"time":1788757260,"open":619114.8632465269,"high":620238.8419031707,"low":618833.6353889622,"close":619207.4190450746},{"time":1788757320,"open":619207.4190450746,"high":620231.0729913778,"low":618788.0563150232,"close":619337.3408338543},{"time":1788757380,"open":619337.3408338543,"high":620168.921697034,"low":618775.7354592575,"close":619223.5542205356},{"time":1788757440,"open":619223.5542205356,"high":620339.8377564793,"low":618864.6046115841,"close":619294.6489461511},{"time":1788757500,"open":619294.6483556203,"high":620596.2112538752,"low":618951.859554757,"close":619502.4479238711},{"time":1788757560,"open":619502.4479238711,"high":620417.5262828073,"low":618884.5298726521,"close":619462.8516564884},{"time":1788757620,"open":619462.8516564884,"high":620153.3832820985,"low":618874.1498054069,"close":619313.1114135546},{"time":1788757680,"open":619313.1114135546,"high":620005.7739581729,"low":618869.3166051777,"close":619191.5518478111},{"time":1788757740,"open":619191.5518478111,"high":620332.0682531663,"low":618769.2210221539,"close":619240.0543495959},{"time":1788757800,"open":619240.0836087447,"high":620238.8706180811,"low":618796.7385534181,"close":619273.786818029},{"time":1788757860,"open":619273.786818029,"high":620145.6436722494,"low":618678.3527402651,"close":619084.172826875},{"time":1788757920,"open":619084.172826875,"high":619904.8073955176,"low":618393.3588480846,"close":618846.4933539418},{"time":1788757980,"open":618846.4933539418,"high":620293.2530031495,"low":618440.0207164178,"close":619118.9604265944},{"time":1788758040,"open":619118.9604265944,"high":620471.9379826603,"low":619114.8318262206,"close":619585.9163964693},{"time":1788758100,"open":619585.8810711425,"high":621462.8220613507,"low":619062.6792029755,"close":619799.4598227937},{"time":1788758160,"open":619799.4598227937,"high":620844.810368883,"low":619553.5711904526,"close":619973.4796091168},{"time":1788758220,"open":619973.4796091168,"high":621077.8777201739,"low":619585.622460376,"close":620087.849261125},{"time":1788758280,"open":620087.849261125,"high":621357.5585417231,"low":619741.6523150981,"close":620253.925426224},{"time":1788758340,"open":620253.925426224,"high":620984.6507796575,"low":619658.3264778012,"close":620067.1227526108},{"time":1788758400,"open":620067.1492820826,"high":620953.6017002172,"low":619518.0293487655,"close":619992.1103744662},{"time":1788758460,"open":619992.1103744662,"high":620844.836931628,"low":619511.5287489028,"close":619958.2166641942},{"time":1788758520,"open":619958.2166641942,"high":621062.3664688065,"low":619544.2738271408,"close":620078.7882452847},{"time":1788758580,"open":620078.7882452847,"high":621155.5934133116,"low":619741.2578655182,"close":620204.1320902575},{"time":1788758640,"open":620204.1320902575,"high":621342.0473023218,"low":619933.850799469,"close":620416.656165591},{"time":1788758700,"open":620416.677333771,"high":621590.6736959047,"low":619996.2584549071,"close":620557.0334425787},{"time":1788758760,"open":620557.0334425787,"high":621404.2198005329,"low":619941.3374736711,"close":620440.8281436944},{"time":1788758820,"open":620440.8281436944,"high":621163.3835190109,"low":619764.172357577,"close":620235.8449529066},{"time":1788758880,"open":620235.8449529066,"high":621140.0767820894,"low":619648.0812662788,"close":620182.2082043757},{"time":1788758940,"open":620182.2082043757,"high":621124.5389574751,"low":619780.6266142543,"close":620224.3479998981},{"time":1788759000,"open":620224.3434321726,"high":620992.4628748709,"low":619577.8963212941,"close":620108.2291107746},{"time":1788759060,"open":620108.2291107746,"high":621132.3032953698,"low":619756.3795869995,"close":620214.7008760408},{"time":1788759120,"open":620214.7008760408,"high":621015.7696116207,"low":619727.7218035391,"close":620206.9824795689},{"time":1788759180,"open":620206.9824795689,"high":620945.8494013712,"low":619744.1789919677,"close":620180.4622666152},{"time":1788759240,"open":620180.4622666152,"high":621070.1519973703,"low":619671.3296023984,"close":620140.4536397053},{"time":1788759300,"open":620140.4475429788,"high":621007.9945941153,"low":619543.1799497661,"close":620054.6447214925},{"time":1788759360,"open":620054.6447214925,"high":621108.9904523717,"low":619706.3636892242,"close":620195.8824372662},{"time":1788759420,"open":620195.8824372662,"high":621124.5282767188,"low":619681.3960786689,"close":620014.4844196144},{"time":1788759480,"open":620014.4844196144,"high":621202.2173984544,"low":619718.5907760601,"close":620252.1751994612},{"time":1788759540,"open":620252.1751994612,"high":621077.9148036774,"low":619833.6033858422,"close":620305.873969635},{"time":1788759600,"open":620305.8655621392,"high":621077.9063857176,"low":619721.3809478406,"close":620193.5834342149},{"time":1788759660,"open":620193.5834342149,"high":621101.2131219223,"low":619812.7532696417,"close":620217.5797535256},{"time":1788759720,"open":620217.5797535256,"high":621140.0576822637,"low":619867.5143330714,"close":620293.5895311084},{"time":1788759780,"open":620293.5895311084,"high":621093.4442098541,"low":619792.4933549272,"close":620265.0620346916},{"time":1788759840,"open":620265.0620346916,"high":621147.826594332,"low":619864.0723189673,"close":620277.6077881419},{"time":1788759900,"open":613043.6321015115,"high":613903.7019975893,"low":612541.1040250523,"close":612863.9240754492},{"time":1788759960,"open":612863.9240754492,"high":613880.6670757479,"low":612424.0393329617,"close":612754.004608373},{"time":1788760020,"open":612754.004608373,"high":613796.2056956624,"low":612465.3699468772,"close":612945.9712572761},{"time":1788760080,"open":612945.9712572761,"high":613857.6321539064,"low":612561.3986560693,"close":612994.2130575182},{"time":1788760140,"open":612994.2130575182,"high":613880.6670757479,"low":612474.1741945777,"close":613015.9843177095},{"time":1788760200,"open":613015.9430034722,"high":613750.094488264,"low":612224.0016534743,"close":612810.2678638344},{"time":1788760260,"open":612810.2678638344,"high":613366.179150113,"low":612126.0719795768,"close":612623.2567478681},{"time":1788760320,"open":612623.2567478681,"high":613742.4161815009,"low":612116.0577495649,"close":612700.8169724224},{"time":1788760380,"open":612700.8169724224,"high":613650.2765003446,"low":612329.8207546643,"close":612865.3407917892},{"time":1788760440,"open":612865.3407917892,"high":613527.4235921364,"low":612102.6677995773,"close":612421.7589973061},{"time":1788760500,"open":612421.7965219188,"high":613289.433660258,"low":611971.5148409654,"close":612477.7233275624},{"time":1788760560,"open":612477.7233275624,"high":613243.3638168571,"low":611953.6081868894,"close":612412.7393749645},{"time":1788760620,"open":612412.7393749645,"high":613258.720431324,"low":611966.3454073357,"close":612390.3099381556},{"time":1788760680,"open":612390.3099381556,"high":613181.9373589891,"low":611963.5776118726,"close":612407.5781031928},{"time":1788760740,"open":612407.5781031928,"high":613243.3638168571,"low":611956.4385301794,"close":612379.2411474298},{"time":1788760800,"open":612379.2305417727,"high":613189.6050465308,"low":611830.1210968624,"close":612298.1352574063},{"time":1788760860,"open":612298.1352574063,"high":613174.2484323299,"low":611775.0848008759,"close":612287.931473317},{"time":1788760920,"open":612287.931473317,"high":613158.8918181288,"low":611864.8439344544,"close":612316.1490814893},{"time":1788760980,"open":612316.1490814893,"high":613366.2061098425,"low":611957.4923823589,"close":612266.9679194362},{"time":1788761040,"open":612266.9679194362,"high":613550.4854802546,"low":612075.1927302161,"close":612572.3228116588},{"time":1788761100,"open":612572.325857713,"high":613611.9149882824,"low":612293.0012627549,"close":612756.5727353573},{"time":1788761160,"open":612756.5727353573,"high":613627.2716025597,"low":612310.3452937191,"close":612732.5071809161},{"time":1788761220,"open":612732.5071809161,"high":613596.5583740049,"low":611976.9813953319,"close":612495.0172246632},{"time":1788761280,"open":612495.0172246632,"high":613220.3213242092,"low":612102.1834925805,"close":612498.1061055154},{"time":1788761340,"open":612498.1061055154,"high":613519.775302618,"low":612182.2917504987,"close":612682.6936640177},{"time":1788761400,"open":612682.6748662483,"high":613412.2601825225,"low":612150.3334165922,"close":612572.1345066857},{"time":1788761460,"open":612572.1345066857,"high":613366.1903411038,"low":612060.7881202907,"close":612503.9652736553},{"time":1788761520,"open":612503.9652736553,"high":613489.0432515537,"low":612224.1193693868,"close":612629.3269006198},{"time":1788761580,"open":612629.3269006198,"high":613489.0432515537,"low":612275.606743723,"close":612670.4494866309},{"time":1788761640,"open":612670.4494866309,"high":613535.1130929723,"low":612240.1095031047,"close":612652.2373975617},{"time":1788761700,"open":612652.2410999198,"high":613527.4384937163,"low":612108.2995779056,"close":612623.9941627518},{"time":1788761760,"open":612623.9941627518,"high":613297.089285231,"low":612123.1734259373,"close":612560.6469630803},{"time":1788761820,"open":612560.6469630803,"high":613235.6628296348,"low":611949.0777977087,"close":612430.0157356863},{"time":1788761880,"open":612430.0157356863,"high":613128.1665323417,"low":611775.4475564117,"close":612290.135872035},{"time":1788761940,"open":612290.135872035,"high":613059.0617697961,"low":611535.6601363323,"close":612069.4321523776},{"time":1788762000,"open":612069.4389155183,"high":612782.6494906351,"low":611481.9193475776,"close":611897.6185888781},{"time":1788762060,"open":611897.6185888781,"high":612728.9013413946,"low":611490.1574881806,"close":611929.6919571508},{"time":1788762120,"open":611929.6919571508,"high":613020.6770087001,"low":611635.6553718802,"close":612119.4120821991},{"time":1788762180,"open":612119.4120821991,"high":612951.572245391,"low":611696.8184212378,"close":612095.2843550015},{"time":1788762240,"open":612095.2843550015,"high":613043.7119298031,"low":611758.1844984423,"close":612245.236446337},{"time":1788762300,"open":612245.2160889045,"high":613089.7613864953,"low":611576.7976738865,"close":612152.4995322287},{"time":1788762360,"open":612152.4995322287,"high":613181.9010678439,"low":611635.7508520625,"close":612254.1597183121},{"time":1788762420,"open":612254.1597183121,"high":612736.5592746593,"low":611610.2321405768,"close":612008.8625491558},{"time":1788762480,"open":612008.8625491558,"high":612759.5941949964,"low":611766.0004303473,"close":611900.0643448506},{"time":1788762540,"open":611900.0643448506,"high":612659.7762068688,"low":611448.3635472397,"close":611884.6066574764},{"time":1788762600,"open":611884.628488938,"high":612890.1472775777,"low":611582.059474389,"close":612030.5678786347},{"time":1788762660,"open":612030.5678786347,"high":612951.5737340017,"low":611571.6894459305,"close":612021.3789858222},{"time":1788762720,"open":612021.3789858222,"high":612882.4689705246,"low":611448.6227314093,"close":611991.5765902465},{"time":1788762780,"open":611991.5765902465,"high":612698.1896012527,"low":611765.2602970166,"close":611900.7688952073},{"time":1788762840,"open":611900.7688952073,"high":612767.2943647297,"low":611506.7004636124,"close":611920.2689664549},{"time":1788762900,"open":611920.2804697906,"high":612813.3757271725,"low":611604.9817962658,"close":612055.9028919206},{"time":1788762960,"open":612055.9028919206,"high":612851.7672631592,"low":611636.0065922455,"close":612110.8942585202},{"time":1788763020,"open":612110.8942585202,"high":612913.1937207379,"low":611529.8220043178,"close":612035.6510018813},{"time":1788763080,"open":612035.6510018813,"high":612521.6000536734,"low":611432.6959199379,"close":611861.9984992979},{"time":1788763140,"open":611861.9984992979,"high":611889.675371332,"low":611394.1705006958,"close":611849.4218471494},{"time":1788763200,"open":611849.4285257057,"high":612629.103041503,"low":611493.04283423,"close":611864.8395963478},{"time":1788763260,"open":611864.8395963478,"high":612751.9559580014,"low":611463.9482190222,"close":611960.849504765},{"time":1788763320,"open":611960.849504765,"high":612613.7464269407,"low":611428.9350856658,"close":611863.4051713685},{"time":1788763380,"open":611863.4051713685,"high":612559.9982759726,"low":611159.403007191,"close":611747.4974984211},{"time":1788763440,"open":611747.4974984211,"high":612437.1453594741,"low":611232.2962298298,"close":611674.6738969841},{"time":1788763500,"open":611674.6565423041,"high":612444.8062902243,"low":611170.6894769571,"close":611655.5123351093},{"time":1788763560,"open":611655.5123351093,"high":612421.7713690343,"low":611216.7193243271,"close":611632.6470773394},{"time":1788763620,"open":611632.6470773394,"high":612429.4496760976,"low":611225.216545382,"close":611672.7971885718},{"time":1788763680,"open":611672.7971885718,"high":612406.4147549077,"low":611196.2804366451,"close":611639.4374218703},{"time":1788763740,"open":611639.4374218703,"high":612460.1629043509,"low":611354.7437535407,"close":611719.983484182},{"time":1788763800,"open":611719.9931244979,"high":612444.815941963,"low":611208.2350743688,"close":611655.2910329096},{"time":1788763860,"open":611655.2910329096,"high":612444.815941963,"low":611221.416506097,"close":611673.2328068815},{"time":1788763920,"open":611673.2328068815,"high":612414.1027132258,"low":611228.8569636133,"close":611661.5718434964},{"time":1788763980,"open":611661.5718434964,"high":612406.4244060414,"low":611556.1722650314,"close":611641.3140569878},{"time":1788764040,"open":611641.3140569878,"high":612429.4593275944,"low":611213.440685763,"close":611653.7781364009},{"time":1788764100,"open":611653.7865281919,"high":612414.1111154484,"low":611578.43717618,"close":611657.5608293663},{"time":1788764160,"open":611657.5608293663,"high":612444.824344607,"low":611573.3802720385,"close":611666.8672649866},{"time":1788764220,"open":611666.8672649866,"high":612460.1809591863,"low":611204.4558111326,"close":611641.3041943863},{"time":1788764280,"open":611641.3041943863,"high":612444.824344607,"low":611171.8624989507,"close":611576.4872715335},{"time":1788764340,"open":611576.4872715335,"high":612460.1809591863,"low":611249.8575734948,"close":611660.1006447506},{"time":1788764400,"open":611660.0853762524,"high":612268.2079932666,"low":611082.1971842163,"close":611505.0148639248},{"time":1788764460,"open":611505.0148639248,"high":612229.8164577767,"low":611057.531995406,"close":611452.0947266395},{"time":1788764520,"open":611452.0947266395,"high":612360.3476784424,"low":610850.2892334213,"close":611392.2849681454},{"time":1788764580,"open":611392.2849681454,"high":612206.7815364827,"low":610736.7621386402,"close":611219.0556954034},{"time":1788764640,"open":611219.0556954034,"high":612068.572008719,"low":610719.2368605408,"close":611167.3051564302},{"time":1788764700,"open":611167.3113438146,"high":611945.7252904163,"low":610740.0160191852,"close":611108.2257201769},{"time":1788764760,"open":611108.2257201769,"high":612206.7877343907,"low":610648.6187828796,"close":611168.4963666094},{"time":1788764820,"open":611168.4963666094,"high":612710.1852850033,"low":610968.8097805677,"close":611233.4496259264},{"time":1788764880,"open":611233.4496259264,"high":612460.1718711894,"low":611178.6732847221,"close":611620.9200278244},{"time":1788764940,"open":611620.9200278244,"high":612460.1718711894,"low":611326.7515306368,"close":611684.5863163477},{"time":1788765000,"open":611684.5569098017,"high":612460.1424273574,"low":611298.20862947,"close":611724.7258587452},{"time":1788765060,"open":611724.7258587452,"high":612460.1424273574,"low":611240.9518050055,"close":611607.5313215933},{"time":1788765120,"open":611607.5313215933,"high":612314.2545980322,"low":610836.6935048387,"close":611408.023752481},{"time":1788765180,"open":611408.023752481,"high":612460.1424273574,"low":610929.8358694715,"close":611494.4255039081},{"time":1788765240,"open":611494.4255039081,"high":611999.4440189622,"low":610819.569575384,"close":611297.0310733091},{"time":1788765300,"open":611297.0400100343,"high":611961.061431362,"low":610740.0215520143,"close":611147.8773619873},{"time":1788765360,"open":611147.8773619873,"high":612083.9143420634,"low":610917.6629308234,"close":611293.9483399141},{"time":1788765420,"open":611293.9483399141,"high":612014.8095797938,"low":610867.2599346515,"close":611238.300065252},{"time":1788765480,"open":611238.300065252,"high":611830.5302137417,"low":610711.8771188048,"close":611095.8847523064},{"time":1788765540,"open":611095.8847523064,"high":611830.5302137417,"low":610447.5250677656,"close":610936.3961006666},{"time":1788765600,"open":610936.3962817139,"high":611753.7473258427,"low":610558.196526981,"close":610744.9914074428},{"time":1788765660,"open":610744.9914074428,"high":611761.4256327639,"low":610546.820274163,"close":610936.0766209153},{"time":1788765720,"open":610936.0766209153,"high":611554.1113458938,"low":610026.5167941027,"close":610521.4228673449},{"time":1788765780,"open":610521.4228673449,"high":611523.3981182094,"low":609833.0295811133,"close":610331.592854868},{"time":1788765840,"open":610331.592854868,"high":610939.8467922048,"low":609527.2099083588,"close":609870.2656656278},{"time":1788765900,"open":609870.2625405352,"high":611554.108212173,"low":609609.374648496,"close":610296.9644240624},{"time":1788765960,"open":610296.9644240624,"high":611615.5346672271,"low":610079.6488071184,"close":610597.5480738066},{"time":1788766020,"open":610597.5480738066,"high":611047.3399579762,"low":609480.1704394253,"close":609861.7204957283},{"time":1788766080,"open":609861.7204957283,"high":610555.9283175431,"low":609400.868140463,"close":609748.1049178741},{"time":1788766140,"open":609748.1049178741,"high":610532.8933968978,"low":609171.8789903542,"close":609701.0874768953},{"time":1788766200,"open":609701.0800615135,"high":611016.6192990673,"low":609186.3532378981,"close":609742.2763523832},{"time":1788766260,"open":609742.2763523832,"high":611062.6891397976,"low":609716.9427546414,"close":610198.5370112335},{"time":1788766320,"open":610198.5370112335,"high":611162.5071280465,"low":609812.5292797188,"close":610264.5720723134},{"time":1788766380,"open":610264.5720723134,"high":610840.0182429345,"low":607682.2407494353,"close":608946.8337105741},{"time":1788766440,"open":608946.8337105741,"high":610348.606608478,"low":608427.452143756,"close":609079.4951920853},{"time":1788766500,"open":609079.5134766749,"high":609910.9614310899,"low":607918.1735743781,"close":608669.2716620789},{"time":1788766560,"open":608669.2716620789,"high":609726.6820626367,"low":607889.1406545229,"close":608294.6967476371},{"time":1788766620,"open":608294.6967476371,"high":609465.6196239946,"low":608083.0941169929,"close":608578.9230002594},{"time":1788766680,"open":608578.9230002594,"high":609626.8640713912,"low":608177.8074170041,"close":608656.4428587233},{"time":1788766740,"open":608656.4428587233,"high":609388.8365538057,"low":607789.4227289697,"close":608316.1973962177},{"time":1788766800,"open":608316.2053284884,"high":609004.9291441129,"low":607078.0285821597,"close":607999.0762753839},{"time":1788766860,"open":607999.0762753839,"high":608697.7968593525,"low":606385.2235359281,"close":607299.3186697444},{"time":1788766920,"open":607299.3186697444,"high":609588.4804851575,"low":606732.1101017488,"close":607726.5034429427},{"time":1788766980,"open":607726.5034429427,"high":609703.6550919425,"low":607726.5034429427,"close":608433.7115803724},{"time":1788767040,"open":608433.7115803724,"high":609703.6550919425,"low":608199.4360306091,"close":608559.1078566483},{"time":1788767100,"open":608559.1204476899,"high":610287.219059783,"low":608349.53853894,"close":609018.296042579},{"time":1788767160,"open":609018.296042579,"high":610149.0095287813,"low":608457.2631697463,"close":608903.7024875093},{"time":1788767220,"open":608903.7024875093,"high":610110.6179923919,"low":608554.8980858021,"close":609049.9645400904},{"time":1788767280,"open":609049.9645400904,"high":610248.8275233937,"low":608585.2351937024,"close":609041.4782317182},{"time":1788767340,"open":609041.4782317182,"high":610179.7227578928,"low":608732.3776385626,"close":609194.2563975075},{"time":1788767400,"open":609194.2233840006,"high":610241.1161458755,"low":608596.6754447577,"close":609086.8764245466},{"time":1788767460,"open":609086.8764245466,"high":610356.2907488021,"low":608571.9814355487,"close":609160.4291974595},{"time":1788767520,"open":609160.4291974595,"high":610694.1362507199,"low":608890.819583066,"close":609366.1629489269},{"time":1788767580,"open":609366.1629489269,"high":610540.5701134845,"low":608863.6308498167,"close":609390.9864514703},{"time":1788767640,"open":609390.9864514703,"high":610210.4029184285,"low":608695.9736856257,"close":609110.4220757339},{"time":1788767700,"open":609110.4128544137,"high":610648.0571649508,"low":608762.0775278615,"close":609305.9597633979},{"time":1788767760,"open":609305.9597633979,"high":610601.9873244776,"low":608931.837666827,"close":609418.7456301434},{"time":1788767820,"open":609418.7456301434,"high":610532.8825637678,"low":609134.6501572881,"close":609428.3509270557},{"time":1788767880,"open":609428.3509270557,"high":610502.1693367858,"low":609133.0451964943,"close":609459.0107746054},{"time":1788767940,"open":609459.0107746054,"high":610732.5185391515,"low":609115.0635063739,"close":609526.8111190246},{"time":1788768000,"open":609526.8529593067,"high":611016.6578312841,"low":609185.7855819116,"close":609610.5414760029},{"time":1788768060,"open":609610.5414760029,"high":610602.029238564,"low":609260.8399459278,"close":609618.2965558256},{"time":1788768120,"open":609618.2965558256,"high":610786.3086131063,"low":609245.0261868119,"close":609666.7441539005},{"time":1788768180,"open":609666.7441539005,"high":610947.5530658307,"low":609416.2825273764,"close":609864.0992739341},{"time":1788768240,"open":609864.0992739341,"high":611032.0144458292,"low":609425.3737256926,"close":609888.9299875726},{"time":1788768300,"open":609888.9064873689,"high":610970.5644457663,"low":609426.8549789583,"close":609879.5660396455},{"time":1788768360,"open":609879.5660396455,"high":611231.6268829753,"low":609548.6190681081,"close":610053.6149223156},{"time":1788768420,"open":610053.6149223156,"high":611008.95598065,"low":609664.1474009634,"close":609987.0896357053},{"time":1788768480,"open":609987.0896357053,"high":611131.8088922778,"low":609744.101166326,"close":610132.721015546},{"time":1788768540,"open":610132.721015546,"high":611300.731645766,"low":609779.8345444753,"close":610258.3896646379},{"time":1788768600,"open":610258.3989957056,"high":611300.7409927716,"low":609813.0158019275,"close":610263.7348703091},{"time":1788768660,"open":610263.7348703091,"high":611346.8108353363,"low":609811.0118447061,"close":610215.3094218906},{"time":1788768720,"open":610215.3094218906,"high":611231.6362289243,"low":609732.8076691297,"close":610104.5438529484},{"time":1788768780,"open":610104.5438529484,"high":610955.2171735353,"low":609808.2020700368,"close":610097.430894975},{"time":1788768840,"open":610097.430894975,"high":611139.4965437946,"low":609723.2389856381,"close":610084.0926576233},{"time":1788768900,"open":610084.0893144145,"high":611085.7450454378,"low":609672.2386357136,"close":610040.8288669542},{"time":1788768960,"open":610040.8288669542,"high":611124.1365806981,"low":609666.727214737,"close":610104.3229854911},{"time":1788769020,"open":610104.3229854911,"high":610947.5355185007,"low":609789.0090009385,"close":610086.1424342421},{"time":1788769080,"open":610086.1424342421,"high":611093.4233524898,"low":609783.9303791928,"close":610059.2769186919},{"time":1788769140,"open":610059.2769186919,"high":611454.3037839368,"low":609727.8846333283,"close":610211.8002186915},{"time":1788769200,"open":610211.8012889313,"high":611308.4170221109,"low":609767.8878453036,"close":610269.0860596199},{"time":1788769260,"open":610269.0860596199,"high":610886.1101335067,"low":609740.6169527917,"close":610051.1098233288},{"time":1788769320,"open":610051.1098233288,"high":611055.0328889485,"low":609703.7445678322,"close":609991.0696864201},{"time":1788769380,"open":609991.0696864201,"high":611200.9207231934,"low":609820.4340758752,"close":610156.9502981362},{"time":1788769440,"open":610156.9502981362,"high":611131.8159596036,"low":609709.1870027141,"close":610061.2321087326},{"time":1788769500,"open":610061.2109597597,"high":611085.7249327208,"low":609676.2248833606,"close":610004.6583094684},{"time":1788769560,"open":610004.6583094684,"high":611523.3884202834,"low":609759.4986009538,"close":610162.1185564391},{"time":1788769620,"open":610162.1185564391,"high":611469.6402726881,"low":609872.462986832,"close":610264.0273651328},{"time":1788769680,"open":610264.0273651328,"high":611262.3259891057,"low":609673.8801357344,"close":610130.2692119486},{"time":1788769740,"open":610130.2692119486,"high":610978.22863753,"low":609690.0456497076,"close":610006.8770266972},{"time":1788769800,"open":610006.8793854351,"high":611270.0066595272,"low":609783.8499187299,"close":610111.8947071541},{"time":1788769860,"open":610111.8947071541,"high":611078.0489888013,"low":609841.7956378274,"close":610172.3331665854},{"time":1788769920,"open":610172.3331665854,"high":611438.929409766,"low":609979.6687638104,"close":610393.9461407925},{"time":1788769980,"open":610393.9461407925,"high":611484.9992507403,"low":609779.4722393672,"close":610230.9406421403},{"time":1788770040,"open":610230.9406421403,"high":611400.5378756209,"low":609985.0893207495,"close":610254.2131044578},{"time":1788770100,"open":610254.2254948345,"high":611300.7322984678,"low":609968.1399753434,"close":610331.4311341384},{"time":1788770160,"open":610331.4311341384,"high":611185.5576936938,"low":609656.6944837078,"close":610067.9682181529},{"time":1788770220,"open":610067.9682181529,"high":610924.4952562061,"low":609479.4552909695,"close":609836.5862246362},{"time":1788770280,"open":609836.5862246362,"high":611031.9915539952,"low":609493.5770856814,"close":609846.770928986},{"time":1788770340,"open":609846.770928986,"high":611070.3830889198,"low":609464.6946732725,"close":609863.5947321175},{"time":1788770400,"open":609863.5940379895,"high":611285.3749887517,"low":609560.4210029872,"close":609984.7751662782},{"time":1788770460,"open":609984.7751662782,"high":611147.1654631803,"low":609777.1664503342,"close":610104.6299986984},{"time":1788770520,"open":610104.6299986984,"high":611277.6966817755,"low":609809.2067538949,"close":610133.8398634674},{"time":1788770580,"open":610133.8398634674,"high":610301.178674475,"low":609804.3615877809,"close":610123.7952201631},{"time":1788770640,"open":610123.7952201631,"high":610194.4411335741,"low":609852.8277573754,"close":610123.2170036372},{"time":1788770700,"open":610123.2092572063,"high":611024.3047936894,"low":609743.2467909692,"close":610109.92282809},{"time":1788770760,"open":610109.92282809,"high":611147.1577037487,"low":609755.0349108449,"close":610086.6673439196},{"time":1788770820,"open":610086.6673439196,"high":611246.9756931718,"low":609803.8543564895,"close":610164.8870934792},{"time":1788770880,"open":610164.8870934792,"high":610315.3630584446,"low":609918.9177738948,"close":610203.7615921487},{"time":1788770940,"open":610203.7615921487,"high":611055.0180212042,"low":609395.2799800896,"close":609960.709305187},{"time":1788771000,"open":609960.7380823795,"high":611093.4383862296,"low":609515.4926135235,"close":609949.4823966752},{"time":1788771060,"open":609949.4823966752,"high":610870.7674762417,"low":609528.9271078572,"close":609926.524085687},{"time":1788771120,"open":609926.524085687,"high":611055.0468500247,"low":609448.1633478008,"close":609891.6296230534},{"time":1788771180,"open":609891.6296230534,"high":610962.9071631333,"low":609297.753581482,"close":609716.1635705385},{"time":1788771240,"open":609716.1635705385,"high":610832.375940037,"low":609452.6657627837,"close":609802.9351185434},{"time":1788771300,"open":609802.9195632167,"high":610985.9264993523,"low":609443.6023596198,"close":609882.168295581},{"time":1788771360,"open":609882.168295581,"high":611055.0312627582,"low":609504.3391418013,"close":609883.5668701204},{"time":1788771420,"open":609883.5668701204,"high":610817.0037443603,"low":609521.7533699344,"close":609886.5165206364},{"time":1788771480,"open":609886.5165206364,"high":611078.0661838935,"low":609533.5057956364,"close":609944.5615843545},{"time":1788771540,"open":609944.5615843545,"high":610916.8217359465,"low":609477.9628810256,"close":609887.4325002176},{"time":1788771600,"open":609887.4427575383,"high":611039.6849253676,"low":609506.1559881376,"close":609890.0378908779},{"time":1788771660,"open":609890.0378908779,"high":610740.2309455725,"low":609524.5512658921,"close":609888.5305001534},{"time":1788771720,"open":609888.5305001534,"high":610870.7621675344,"low":609503.9856061394,"close":609905.1261535417},{"time":1788771780,"open":609905.1261535417,"high":611418.9998048528,"low":609535.3378638976,"close":609947.2140961587},{"time":1788771840,"open":609947.2140961587,"high":611193.2510688521,"low":609527.1811528783,"close":609950.6674726455},{"time":1788771900,"open":609950.6772073691,"high":610824.702073162,"low":609413.4049371727,"close":609780.7777626378},{"time":1788771960,"open":609780.7777626378,"high":610786.3105366781,"low":609382.5963600621,"close":609772.630541741},{"time":1788772020,"open":609772.630541741,"high":611078.0862139557,"low":609331.80093153,"close":609700.008410861},{"time":1788772080,"open":609700.008410861,"high":611958.3523403173,"low":609598.753702756,"close":610066.1290826198},{"time":1788772140,"open":610066.1290826198,"high":611669.3158758074,"low":609912.762570817,"close":610420.6350835414},{"time":1788772200,"open":610420.632060266,"high":611392.8937850326,"low":610160.185403565,"close":610509.4518057018},{"time":1788772260,"open":610509.4518057018,"high":611769.1308407112,"low":610181.7508643358,"close":610592.3640778785},{"time":1788772320,"open":610592.3640778785,"high":611515.7467011726,"low":609994.0252697195,"close":610422.3465157724},{"time":1788772380,"open":610422.3465157724,"high":611684.669460865,"low":610095.1563427051,"close":610531.0703036049},{"time":1788772440,"open":610531.0703036049,"high":611469.67685762,"low":610163.5147834873,"close":610576.6942586732},{"time":1788772500,"open":617334.3410307523,"high":618151.8106765744,"low":616900.7488425733,"close":617234.7241266599},{"time":1788772560,"open":617234.7241266599,"high":618454.5789103751,"low":616830.1060795239,"close":617278.2291042069},{"time":1788772620,"open":617278.2291042069,"high":618260.4967092208,"low":616793.1351994745,"close":617199.7076900073},{"time":1788772680,"open":617199.7076900073,"high":618276.0232853132,"low":616950.2672381055,"close":617315.8318598248},{"time":1788772740,"open":617315.8318598248,"high":618268.2599972669,"low":616900.7923819259,"close":617261.237440314},{"time":1788772800,"open":617261.2290193071,"high":618136.2756675371,"low":616828.5258778544,"close":617229.7788171883},{"time":1788772860,"open":617229.7788171883,"high":618112.9858037164,"low":616659.7369212048,"close":617109.0215748079},{"time":1788772920,"open":617109.0215748079,"high":617841.2707258072,"low":616612.5498773567,"close":616997.9810939461},{"time":1788772980,"open":616997.9810939461,"high":617841.2707258072,"low":616622.3408092369,"close":616999.6405054508},{"time":1788773040,"open":616999.6405054508,"high":617957.7200449111,"low":616363.3892832395,"close":616892.6721139185},{"time":1788773100,"open":616892.7020743922,"high":617647.2185244188,"low":616270.6747242631,"close":616507.511401634},{"time":1788773160,"open":616507.511401634,"high":617810.247579082,"low":616175.2935508145,"close":616642.0770278145},{"time":1788773220,"open":616642.0770278145,"high":618035.3829402837,"low":616445.6943476885,"close":616899.2713342054},{"time":1788773280,"open":616899.2713342054,"high":618012.0930753319,"low":616636.6532453147,"close":617055.5950624314},{"time":1788773340,"open":617055.5950624314,"high":617973.2766337453,"low":616582.9813730939,"close":616783.9247127387},{"time":1788773400,"open":616783.9200374348,"high":617949.9820846505,"low":616355.4602494834,"close":616873.3667850296},{"time":1788773460,"open":616873.3667850296,"high":617779.1897429646,"low":616292.0130636252,"close":616719.680028891},{"time":1788773520,"open":616719.680028891,"high":617724.8467251555,"low":616318.7808252013,"close":616771.6765252956},{"time":1788773580,"open":616771.6765252956,"high":617686.0302838632,"low":616354.3749760294,"close":616788.2620308636},{"time":1788773640,"open":616788.2620308636,"high":617608.3974012786,"low":616031.7567483708,"close":616570.6030079825},{"time":1788773700,"open":616570.6019106316,"high":617375.4976547417,"low":615882.141948905,"close":616307.7054929677},{"time":1788773760,"open":616307.7054929677,"high":617557.8578109095,"low":615763.108443239,"close":616220.3094947486},{"time":1788773820,"open":616220.3094947486,"high":617018.3863954884,"low":615379.1349219352,"close":615963.0927255243},{"time":1788773880,"open":615963.0927255243,"high":617103.7825661794,"low":615424.395583976,"close":615883.1526364934},{"time":1788773940,"open":615883.1526364934,"high":617196.9420251151,"low":615606.5221661847,"close":616031.5816607601},{"time":1788774000,"open":616031.5436432635,"high":617181.3773601688,"low":615796.2025329075,"close":616169.7786508402},{"time":1788774060,"open":616169.7786508402,"high":617204.6672234654,"low":615830.0516837303,"close":616249.4860796424},{"time":1788774120,"open":616249.4860796424,"high":617103.7444825135,"low":615740.4505253381,"close":616174.3245147081},{"time":1788774180,"open":616174.3245147081,"high":617103.7444825135,"low":615772.5895119179,"close":616181.813106697},{"time":1788774240,"open":616181.813106697,"high":617142.5609213412,"low":615850.0840133408,"close":616231.9507840644},{"time":1788774300,"open":616231.990103483,"high":617064.9674162535,"low":615797.3857886007,"close":616203.6811243959},{"time":1788774360,"open":616203.6811243959,"high":617507.4748471237,"low":615758.0884897491,"close":616223.2047152034},{"time":1788774420,"open":616223.2047152034,"high":617414.3153879932,"low":615835.4259957728,"close":616292.5496926892},{"time":1788774480,"open":616292.5496926892,"high":616684.7831696144,"low":616052.1136954525,"close":616417.8892680482},{"time":1788774540,"open":616417.8892680482,"high":617336.6825053843,"low":616041.2506868927,"close":616425.1375761},{"time":1788774600,"open":616425.1383831465,"high":617561.8186734846,"low":616039.509486278,"close":616471.7361027035},{"time":1788774660,"open":616471.7361027035,"high":617732.6110154476,"low":615754.6483831902,"close":616502.6740465327},{"time":1788774720,"open":616502.6740465327,"high":616956.282188343,"low":615495.8161444756,"close":616021.8990490166},{"time":1788774780,"open":616021.8990490166,"high":616987.3353414271,"low":615405.0127242123,"close":615809.9061882016},{"time":1788774840,"open":615809.9061882016,"high":616925.2290352588,"low":615281.5015051238,"close":615669.7252429748},{"time":1788774900,"open":623301.150162424,"high":624517.1997122207,"low":622964.9356625361,"close":623391.5480839418},{"time":1788774960,"open":623391.5480839418,"high":624430.7450281427,"low":623055.113132067,"close":623444.4352813641},{"time":1788775020,"open":623444.4352813641,"high":624642.9519799704,"low":623063.8402046106,"close":623496.3906432779},{"time":1788775080,"open":623496.3906432779,"high":624430.7450281427,"low":622983.4253629769,"close":623519.6096405998},{"time":1788775140,"open":623519.6096405998,"high":624375.7284110022,"low":622869.5489738423,"close":623234.2717623807},{"time":1788775200,"open":623234.3105666699,"high":624753.0241131,"low":622886.8244703728,"close":623594.523116902},{"time":1788775260,"open":623594.523116902,"high":624831.6192853372,"low":623095.8157115147,"close":623642.3508879426},{"time":1788775320,"open":623642.3508879426,"high":624690.1479753103,"low":623100.5344051122,"close":623552.0126411015},{"time":1788775380,"open":623552.0126411015,"high":624870.9168714557,"low":623178.5427554729,"close":623687.187528682},{"time":1788775440,"open":623687.187528682,"high":624831.6192853372,"low":623508.4462319128,"close":623906.211906645},{"time":1788775500,"open":623906.2057726451,"high":624815.8941079461,"low":623455.8396434891,"close":623885.4544434788},{"time":1788775560,"open":623885.4544434788,"high":625051.6796223394,"low":623434.3471667528,"close":623911.3187079051},{"time":1788775620,"open":623911.3187079051,"high":624855.1916936784,"low":623395.4331723828,"close":623897.2394203882},{"time":1788775680,"open":623897.2394203882,"high":624863.0512108247,"low":623126.9733918571,"close":623728.8982684008},{"time":1788775740,"open":623728.8982684008,"high":624831.613142239,"low":622960.2472777911,"close":623340.9516334198},{"time":1788775800,"open":623340.9395877762,"high":624532.939421996,"low":623068.5518570436,"close":623545.0943145461},{"time":1788775860,"open":623545.0943145461,"high":624682.2702448927,"low":623208.1538037232,"close":623589.3757143908},{"time":1788775920,"open":623589.3757143908,"high":625059.5270606317,"low":623330.1710953821,"close":623876.8483881521},{"time":1788775980,"open":623876.8483881521,"high":624682.2702448927,"low":623285.5040773202,"close":623597.9510589661},{"time":1788776040,"open":623597.9510589661,"high":624650.8321769144,"low":623325.8611494136,"close":623785.9268654811},{"time":1788776100,"open":616148.5457081671,"high":617165.89052435,"low":615600.7989428503,"close":616147.501107247},{"time":1788776160,"open":616147.501107247,"high":617227.9968304734,"low":615664.0358349107,"close":616015.9701324945},{"time":1788776220,"open":616015.9701324945,"high":617730.0328253568,"low":615741.9055393598,"close":616286.6003318125},{"time":1788776280,"open":616286.6003318125,"high":617499.7119197631,"low":615889.56226086,"close":616379.0570907933},{"time":1788776340,"open":616379.0570907933,"high":617336.6828661893,"low":615914.9527870143,"close":616216.455312837},{"time":1788776400,"open":616216.4568623797,"high":617391.0274365435,"low":615945.5075888099,"close":616454.3835815543},{"time":1788776460,"open":616454.3835815543,"high":617414.3173013983,"low":615953.2190617544,"close":616502.131644754},{"time":1788776520,"open":616502.131644754,"high":617297.8679771242,"low":615926.4368373312,"close":616464.6498392147},{"time":1788776580,"open":616464.6498392147,"high":617359.9742834037,"low":615919.6303816277,"close":616413.0460559698},{"time":1788776640,"open":616413.0460559698,"high":617290.1046888392,"low":615618.003051876,"close":616340.6991013986},{"time":1788776700,"open":623980.4868360204,"high":625122.4295812624,"low":623305.3531800781,"close":624150.0153143033},{"time":1788776760,"open":624150.0153143033,"high":625201.0247545253,"low":623202.5786568633,"close":623787.1328168843},{"time":1788776820,"open":623787.1328168843,"high":625075.2724773046,"low":623545.5090506781,"close":624015.614036958},{"time":1788776880,"open":624015.614036958,"high":625067.4129599783,"low":623662.991657165,"close":624181.5668124898},{"time":1788776940,"open":624181.5668124898,"high":625059.553442652,"low":623608.9645761246,"close":624173.302780215},{"time":1788777000,"open":624173.2744582949,"high":624973.0703938517,"low":623596.3881809931,"close":624123.0833075648},{"time":1788777060,"open":624123.0833075648,"high":625035.9465296092,"low":623659.7698522336,"close":624158.0439434131},{"time":1788777120,"open":624158.0439434131,"high":624949.4918429428,"low":623630.5018455492,"close":624128.0838715523},{"time":1788777180,"open":624128.0838715523,"high":624949.4918429428,"low":623523.5001218253,"close":624069.2367332525},{"time":1788777240,"open":624069.2367332525,"high":625145.9797671844,"low":623484.5353863313,"close":624065.9422937611},{"time":1788777300,"open":624065.9679133733,"high":625020.2531544579,"low":623558.6553945838,"close":624106.2060960566},{"time":1788777360,"open":624106.2060960566,"high":624941.6579815347,"low":623359.9532405502,"close":623972.9317571225},{"time":1788777420,"open":623972.9317571225,"high":625153.8649484273,"low":623364.1428062939,"close":623992.3790595082},{"time":1788777480,"open":623992.3790595082,"high":625035.9721890426,"low":623495.9949125124,"close":623859.2101406285},{"time":1788777540,"open":623859.2101406285,"high":624933.7984642424,"low":623476.5245340995,"close":624013.9314507967},{"time":1788777600,"open":624013.8883045082,"high":625083.0860725802,"low":623513.8710489977,"close":624130.3546734612},{"time":1788777660,"open":624130.3546734612,"high":625122.3836563247,"low":623684.3872377645,"close":624207.5892477977},{"time":1788777720,"open":624207.5892477977,"high":625145.9622065714,"low":623677.6082537585,"close":624228.279639057},{"time":1788777780,"open":624228.279639057,"high":625193.1193070647,"low":623716.3448674747,"close":624241.5124340856},{"time":1788777840,"open":624241.5124340856,"high":625248.1359243069,"low":623727.1791833644,"close":624280.2877820908},{"time":1788777900,"open":624280.3344619803,"high":625271.7612285758,"low":623768.5085130424,"close":624376.2212283121},{"time":1788777960,"open":624376.2212283121,"high":625216.7446072198,"low":623434.8348366715,"close":624343.6034639333},{"time":1788778020,"open":624343.6034639333,"high":625051.6947431518,"low":623614.7498131196,"close":624175.2061253934},{"time":1788778080,"open":624175.2061253934,"high":624925.9424657666,"low":623478.632960799,"close":624038.121637054},{"time":1788778140,"open":624038.121637054,"high":624870.9258444106,"low":623431.3482893565,"close":623922.6488155856},{"time":1788778200,"open":623922.6043075694,"high":624933.7574029554,"low":623434.2850462557,"close":623953.132876519},{"time":1788778260,"open":623953.132876519,"high":625389.6093759582,"low":623504.7975512394,"close":624274.4051441364},{"time":1788778320,"open":624274.4051441364,"high":625098.8072552496,"low":623521.9038390429,"close":624181.9750933696},{"time":1788778380,"open":624181.9750933696,"high":625130.2453223532,"low":623663.7719669563,"close":624195.7497538722},{"time":1788778440,"open":624195.7497538722,"high":625098.8072552496,"low":623536.4712100746,"close":624103.2788733019},{"time":1788778500,"open":624103.2783259029,"high":625106.6662237463,"low":623310.5303487012,"close":623954.4196378514},{"time":1788778560,"open":623954.4196378514,"high":624823.7236200616,"low":623002.780774649,"close":623754.8413698011},{"time":1788778620,"open":623754.8413698011,"high":624556.5000499152,"low":623056.1039040936,"close":623600.0693098927},{"time":1788778680,"open":623600.0693098927,"high":624470.0453654559,"low":623108.0237642433,"close":623668.8428485228},{"time":1788778740,"open":623668.8428485228,"high":624540.781016377,"low":623120.7930150202,"close":623677.2186096809},{"time":1788778800,"open":623677.2206889166,"high":624548.642615287,"low":623036.3491259774,"close":623667.4468681897},{"time":1788778860,"open":623667.4468681897,"high":624855.1637703006,"low":623021.1860856228,"close":623698.3202210095},{"time":1788778920,"open":623698.3202210095,"high":624485.7664809253,"low":622920.4207323419,"close":623548.3286114879},{"time":1788778980,"open":623548.3286114879,"high":624257.8404938639,"low":622643.8910939678,"close":623350.0509059635},{"time":1788779040,"open":623350.0509059635,"high":624289.2785610447,"low":622667.820336594,"close":623250.3315505483},{"time":1788779100,"open":623250.3499383323,"high":624352.1731156978,"low":622765.6660316029,"close":623366.0192091196},{"time":1788779160,"open":623366.0192091196,"high":624312.8755305622,"low":622716.4795901139,"close":623376.2306691635},{"time":1788779220,"open":623376.2306691635,"high":624210.70180921,"low":622629.474905649,"close":623288.8132415236},{"time":1788779280,"open":623288.8132415236,"high":624163.5447070474,"low":622391.279193796,"close":623147.3721937827},{"time":1788779340,"open":623147.3721937827,"high":624249.9993943454,"low":622470.8556683662,"close":623153.8934545491},{"time":1788779400,"open":623153.8856862992,"high":624360.0248494392,"low":622657.1103094264,"close":623284.2450698547},{"time":1788779460,"open":623284.2450698547,"high":624760.8602128244,"low":622706.1276304135,"close":623621.2566497633},{"time":1788779520,"open":623621.2566497633,"high":624784.4387636117,"low":623286.5700774755,"close":623848.8204055361},{"time":1788779580,"open":623848.8204055361,"high":624768.7197297536,"low":623275.9759454443,"close":623853.7848980117},{"time":1788779640,"open":623853.7848980117,"high":624996.645720698,"low":623322.4487331869,"close":623964.3789133165},{"time":1788779700,"open":623964.3724461452,"high":624902.3250406557,"low":623286.2160926001,"close":623944.5130908812},{"time":1788779760,"open":623944.5130908812,"high":624051.139366054,"low":623328.1717824471,"close":623931.881497203},{"time":1788779820,"open":623931.881497203,"high":624894.465523808,"low":623363.3809250888,"close":623781.1683672116},{"time":1788779880,"open":623781.1683672116,"high":624910.1845575033,"low":623449.2827695179,"close":624040.4422056123},{"time":1788779940,"open":624040.4422056123,"high":625169.5486134761,"low":623485.9594300366,"close":624122.3906327771},{"time":1788780000,"open":624122.3783036715,"high":625216.693363839,"low":623661.9823261875,"close":624216.524373737},{"time":1788780060,"open":624216.524373737,"high":625436.7598312262,"low":623699.0101973388,"close":624245.6185306428},{"time":1788780120,"open":624245.6185306428,"high":625350.3051476098,"low":623825.751821203,"close":624423.4859346865},{"time":1788780180,"open":624423.4859346865,"high":625255.9909473009,"low":623784.988741969,"close":623918.5721044741},{"time":1788780240,"open":623918.5721044741,"high":625255.9909473009,"low":623757.7970538626,"close":623967.4599335007},{"time":1788780300,"open":623967.4958661753,"high":625232.4484027436,"low":623836.4821291254,"close":624339.603358037},{"time":1788780360,"open":624339.603358037,"high":625389.6387456438,"low":623830.6817146665,"close":624411.5993376384},{"time":1788780420,"open":624411.5993376384,"high":625271.7459884686,"low":624223.3546182491,"close":624390.3936132197},{"time":1788780480,"open":624390.3936132197,"high":625169.5722655834,"low":623742.921875232,"close":624319.2350896377},{"time":1788780540,"open":624319.2350896377,"high":625169.5722655834,"low":624217.3665987999,"close":624327.6180613063},{"time":1788780600,"open":624327.6121142458,"high":625428.9303738177,"low":623871.200957417,"close":624383.0230910061},{"time":1788780660,"open":624383.0230910061,"high":625263.8805153447,"low":623614.1525078785,"close":624249.0227819835},{"time":1788780720,"open":624249.0227819835,"high":625452.5089250281,"low":623696.4481981961,"close":624392.48036249},{"time":1788780780,"open":624392.48036249,"high":625358.1947201864,"low":623843.5837367704,"close":624409.0556994452},{"time":1788780840,"open":624409.0556994452,"high":625287.4590665551,"low":623831.158826374,"close":624374.8402173433},{"time":1788780900,"open":624374.8574878211,"high":625350.3525005766,"low":623855.2526039166,"close":624316.1254660055},{"time":1788780960,"open":624316.1254660055,"high":625193.1621548259,"low":623582.9945328763,"close":623875.2158829297},{"time":1788781020,"open":623875.2158829297,"high":625248.1787758387,"low":623572.2738025232,"close":624082.9682134447},{"time":1788781080,"open":624082.9682134447,"high":624933.7980843369,"low":623526.2714268703,"close":623757.5433379401},{"time":1788781140,"open":623757.5433379401,"high":624988.8147053497,"low":623531.5377068338,"close":624045.8596741293},{"time":1788781200,"open":624045.8223556164,"high":625028.0749145349,"low":623493.5623114781,"close":624042.7745702678},{"time":1788781260,"open":624042.7745702678,"high":625004.4963640823,"low":623646.4429400912,"close":624141.8752880442},{"time":1788781320,"open":624141.8752880442,"high":625185.2652508856,"low":623641.7834502799,"close":624119.3071330675},{"time":1788781380,"open":624119.3071330675,"high":625043.79394817,"low":623526.6338150479,"close":624037.6679865243},{"time":1788781440,"open":624037.6679865243,"high":624941.620229542,"low":623494.5543213654,"close":624018.88546739},{"time":1788781500,"open":624018.9038175578,"high":625043.8123284768,"low":623515.8895202288,"close":624046.6290680588},{"time":1788781560,"open":624046.6290680588,"high":624886.6219875037,"low":623430.9426203156,"close":624024.5913856169},{"time":1788781620,"open":624024.5913856169,"high":625193.1431524013,"low":623427.3783744803,"close":624014.0807636393},{"time":1788781680,"open":624014.0807636393,"high":625295.3168740339,"low":623339.7351334702,"close":623854.8189696822},{"time":1788781740,"open":623854.8189696822,"high":625075.2503966715,"low":623442.412282498,"close":624084.6798483414},{"time":1788781800,"open":624084.6717485958,"high":624870.8948434568,"low":623428.1704910564,"close":623974.3592908314},{"time":1788781860,"open":623974.3592908314,"high":624941.6304959767,"low":623421.5604940673,"close":623959.0909078807},{"time":1788781920,"open":623959.0909078807,"high":625035.9446993364,"low":623167.8298734105,"close":623850.5245452652},{"time":1788781980,"open":623850.5245452652,"high":625035.9446993364,"low":623323.7894279152,"close":624028.5073274929},{"time":1788782040,"open":624028.5073274929,"high":625012.3661484965,"low":623521.2565904142,"close":624146.3950209646},{"time":1788782100,"open":624146.374210307,"high":624894.4525586964,"low":623535.6780491451,"close":624066.9614308078},{"time":1788782160,"open":624066.9614308078,"high":624996.6262755961,"low":623427.5842694347,"close":623929.9556081112},{"time":1788782220,"open":623929.9556081112,"high":624800.1383584812,"low":623319.3702435185,"close":623905.3271467645},{"time":1788782280,"open":623905.3271467645,"high":625122.3785425496,"low":623312.3011950052,"close":623973.9394830347},{"time":1788782340,"open":623973.9394830347,"high":624949.4691754886,"low":623561.6349815634,"close":624189.5176256145},{"time":1788782400,"open":624189.5586919037,"high":625075.2625670029,"low":623588.0711233754,"close":624157.3760283956},{"time":1788782460,"open":624157.3760283956,"high":625043.8244981961,"low":623496.2762358293,"close":624109.9745093586},{"time":1788782520,"open":624109.9745093586,"high":625051.6840153978,"low":623468.9377240643,"close":624103.6474761544},{"time":1788782580,"open":624103.6474761544,"high":624902.3531885658,"low":623395.5070025973,"close":624044.345236401},{"time":1788782640,"open":624044.345236401,"high":624965.2293261794,"low":623470.6511070753,"close":624037.5878981428},{"time":1788782700,"open":624037.5678194024,"high":625051.6639040284,"low":623492.3743693853,"close":624081.0689478619},{"time":1788782760,"open":624081.0689478619,"high":625531.0944379051,"low":623597.1933847228,"close":624369.3636810264},{"time":1788782820,"open":624369.3636810264,"high":625601.8300904443,"low":623967.3079725076,"close":624625.0193319857},{"time":1788782880,"open":624625.0193319857,"high":625538.9539548539,"low":624124.4514724438,"close":624669.8379609288},{"time":1788782940,"open":624669.8379609288,"high":625476.0778192636,"low":623981.559375219,"close":624561.7316840469},{"time":1788783000,"open":624561.7496321225,"high":625397.5006218682,"low":623958.6150226906,"close":624533.1262769313},{"time":1788783060,"open":624533.1262769313,"high":625334.6244844709,"low":623849.7607599992,"close":624463.526663032},{"time":1788783120,"open":624463.526663032,"high":625224.5912440257,"low":623781.7182203697,"close":624351.8537484258},{"time":1788783180,"open":624351.8537484258,"high":625263.888829899,"low":623709.6147070308,"close":624030.5287670953},{"time":1788783240,"open":624030.5287670953,"high":625138.1365551045,"low":623535.4226134557,"close":624262.1188050251},{"time":1788783300,"open":621284.2268853828,"high":622054.379475846,"low":620575.8527377519,"close":621194.9094614706},{"time":1788783360,"open":621194.9094614706,"high":622030.913400117,"low":620518.6077148236,"close":621094.0582779511},{"time":1788783420,"open":621094.0582779511,"high":621960.5151729299,"low":620525.1753109066,"close":621085.6261377694},{"time":1788783480,"open":621085.6261377694,"high":621976.1592234159,"low":620554.6597734812,"close":621120.203835324},{"time":1788783540,"open":621120.203835324,"high":622476.7688389687,"low":620566.4354676337,"close":621425.130877815},{"time":1788783600,"open":621425.1183698048,"high":622554.9765606469,"low":621041.89914471,"close":621648.6190347448},{"time":1788783660,"open":621648.6190347448,"high":622875.6795891554,"low":621117.9186482517,"close":621769.1628567685},{"time":1788783720,"open":621769.1628567685,"high":622594.0866860749,"low":621119.0112686915,"close":621734.7691599998},{"time":1788783780,"open":621734.7691599998,"high":622531.5104853902,"low":620973.5715534028,"close":621607.0163650259},{"time":1788783840,"open":621607.0163650259,"high":622500.2223850479,"low":621011.3196383108,"close":621618.1308332202},{"time":1788783900,"open":627130.1663770718,"high":628154.2331863694,"low":626603.0110955469,"close":627216.9871583654},{"time":1788783960,"open":627216.9871583654,"high":628897.1129090051,"low":626754.3125719466,"close":627423.8683288638},{"time":1788784020,"open":627423.8683288638,"high":628367.3005770231,"low":626806.9380289535,"close":627386.9094457527},{"time":1788784080,"open":627386.9094457527,"high":628430.4316557352,"low":626925.4847559177,"close":627479.0967256039},{"time":1788784140,"open":627479.0967256039,"high":628335.735037667,"low":626909.6374790432,"close":627474.8716798177},{"time":1788784200,"open":627474.9027684828,"high":628327.8747837541,"low":626801.7560178179,"close":627390.0224975568},{"time":1788784260,"open":627390.0224975568,"high":628280.5264723741,"low":626807.8461399016,"close":627405.0023329812},{"time":1788784320,"open":627405.0023329812,"high":628327.8747837541,"low":626733.0919010045,"close":627362.2134138019},{"time":1788784380,"open":627362.2134138019,"high":628225.286775764,"low":626744.2470856502,"close":627321.0868319386},{"time":1788784440,"open":627321.0868319386,"high":628343.6575542141,"low":626669.5720154532,"close":627313.1583160814},{"time":1788784500,"open":627313.1334469169,"high":628304.1757196108,"low":626674.1057167521,"close":627339.3163040065},{"time":1788784560,"open":627339.3163040065,"high":628130.5652514332,"low":626681.283280894,"close":627277.9316278753},{"time":1788784620,"open":627277.9316278753,"high":628114.7824815989,"low":626623.4673828867,"close":627265.4480048312},{"time":1788784680,"open":627265.4480048312,"high":628075.325557013,"low":626543.1416031093,"close":627204.9701776087},{"time":1788784740,"open":627204.9701776087,"high":627996.4117078414,"low":626393.0880229103,"close":626877.6111346692},{"time":1788784800,"open":626877.6023916085,"high":627807.0097138064,"low":626398.1048937053,"close":626957.6526312788},{"time":1788784860,"open":626957.6526312788,"high":628114.7737212834,"low":626341.1312164329,"close":626976.642138581},{"time":1788784920,"open":626976.642138581,"high":627988.5115643698,"low":626511.0796841597,"close":627048.1511840894},{"time":1788784980,"open":627048.1511840894,"high":627988.5115643698,"low":626510.432165035,"close":627059.0165362617},{"time":1788785040,"open":627059.0165362617,"high":627133.1464435797,"low":626507.9437406661,"close":627057.4551311941},{"time":1788785100,"open":628497.4001760453,"high":629319.8615561902,"low":627951.7452592006,"close":628502.0624206042},{"time":1788785160,"open":628502.0624206042,"high":629604.603779731,"low":627951.7156275571,"close":628556.1769677133},{"time":1788785220,"open":628556.1769677133,"high":629699.5178542446,"low":628068.9225192494,"close":628687.8688778639},{"time":1788785280,"open":628687.8688778639,"high":629865.6174846434,"low":628119.4171410127,"close":628815.1953683434},{"time":1788785340,"open":628815.1953683434,"high":629841.888966015,"low":628351.822508996,"close":628964.7567506947},{"time":1788785400,"open":628964.7216194994,"high":629905.1298319683,"low":628280.3035786623,"close":628882.4573423528},{"time":1788785460,"open":628882.4573423528,"high":630237.3290742107,"low":628513.9410622137,"close":629077.0563650781},{"time":1788785520,"open":629077.0563650781,"high":630348.0621549581,"low":628595.9366719958,"close":629172.3612278324},{"time":1788785580,"open":629172.3612278324,"high":630506.2522703117,"low":628636.9991148001,"close":629358.6637148563},{"time":1788785640,"open":629358.6637148563,"high":630506.2522703117,"low":628884.0245226742,"close":629582.7942426219},{"time":1788785700,"open":627195.4410938808,"high":628304.505722719,"low":626551.9380124798,"close":627198.2913947869},{"time":1788785760,"open":627198.2913947869,"high":628028.722759548,"low":626479.15423029,"close":627092.0193505052},{"time":1788785820,"open":627092.0193505052,"high":628202.0720506841,"low":626560.2512967102,"close":627168.3465429684},{"time":1788785880,"open":627168.3465429684,"high":628178.4335109837,"low":626671.5478103524,"close":627266.1185135583},{"time":1788785940,"open":627266.1185135583,"high":628836.7682945844,"low":626568.3204667162,"close":627270.9752829986},{"time":1788786000,"open":627270.9318853496,"high":628241.4261520589,"low":626467.5688069384,"close":627142.201482849},{"time":1788786060,"open":627142.201482849,"high":627878.9685683963,"low":626339.6885095004,"close":626966.7506210586},{"time":1788786120,"open":626966.7506210586,"high":627689.8602638767,"low":626082.4918400636,"close":626586.129386686},{"time":1788786180,"open":626586.129386686,"high":627555.9085481754,"low":626054.3061533135,"close":626624.6383444294},{"time":1788786240,"open":626624.6383444294,"high":628091.7154109809,"low":626136.0038873551,"close":626907.3201659459},{"time":1788786300,"open":623576.4008162189,"high":624542.8866015476,"low":622582.847885587,"close":623383.6834030887},{"time":1788786360,"open":623383.6834030887,"high":624409.6466056609,"low":622741.9840116653,"close":623372.9303909185},{"time":1788786420,"open":623372.9303909185,"high":624417.4842524779,"low":622721.443833743,"close":623319.5347248316},{"time":1788786480,"open":623319.5347248316,"high":624198.0301416058,"low":622673.1504349748,"close":623105.3528183775},{"time":1788786540,"open":623105.3528183775,"high":624480.1854270127,"low":622757.1026595,"close":623500.4509187744},{"time":1788786600,"open":623500.486333123,"high":625021.0185580899,"low":622980.1833151614,"close":623802.7358123726},{"time":1788786660,"open":623802.7358123726,"high":625044.531499876,"low":623271.5484500314,"close":624028.5451035366},{"time":1788786720,"open":624028.5451035366,"high":624613.4609004641,"low":622967.2128828982,"close":623674.6956376238},{"time":1788786780,"open":623674.6956376238,"high":624503.7338387956,"low":622977.366623897,"close":623552.4626695653},{"time":1788786840,"open":623552.4626695653,"high":624966.1550272555,"low":623077.011689488,"close":623768.4640443088},{"time":1788786900,"open":623768.4295885895,"high":625099.3605014728,"low":623314.4331421773,"close":623927.6788322257},{"time":1788786960,"open":623927.6788322257,"high":624730.9911005053,"low":623052.753130858,"close":623726.0808470034},{"time":1788787020,"open":623726.0808470034,"high":624527.2122829488,"low":622999.3848752825,"close":623641.6989301828},{"time":1788787080,"open":623641.6989301828,"high":624676.1275727017,"low":623003.7023150104,"close":623679.9714504569},{"time":1788787140,"open":623679.9714504569,"high":624778.01698148,"low":623245.12866494,"close":623677.6945820479},{"time":1788787200,"open":623677.7325493479,"high":624879.9444307446,"low":623391.1331151086,"close":623928.7938366891},{"time":1788787260,"open":623928.7938366891,"high":625005.3467876443,"low":623388.8979987815,"close":623975.9049130947},{"time":1788787320,"open":623975.9049130947,"high":624872.1067834385,"low":623391.0937633403,"close":623947.711460863},{"time":1788787380,"open":623947.711460863,"high":625013.1844349505,"low":623364.9254993442,"close":623917.0884349361},{"time":1788787440,"open":623917.0884349361,"high":625052.3726714816,"low":623440.2023906853,"close":624097.955816398},{"time":1788787500,"open":625540.8524397095,"high":626371.7835957017,"low":624897.9458926929,"close":625461.2482321969},{"time":1788787560,"open":625461.2482321969,"high":626316.7932216433,"low":624924.2731050652,"close":625426.3370446293},{"time":1788787620,"open":625426.3370446293,"high":626340.3605248112,"low":624704.3629366235,"close":625085.6574761134},{"time":1788787680,"open":625085.6574761134,"high":626269.6586153075,"low":624761.7573520453,"close":625349.5886241961},{"time":1788787740,"open":625349.5886241961,"high":626497.4758792636,"low":624771.0453485879,"close":625418.3141191433},{"time":1788787800,"open":625418.3121848217,"high":626426.7720323193,"low":624658.5491890323,"close":625396.5742112136},{"time":1788787860,"open":625396.5742112136,"high":626316.7912845428,"low":624708.5017672438,"close":625349.6924760944},{"time":1788787920,"open":625349.6924760944,"high":626183.2432336712,"low":624186.5372245045,"close":625027.9106116393},{"time":1788787980,"open":625027.9106116393,"high":625476.2241408217,"low":623708.6622270934,"close":624443.9404720914},{"time":1788788040,"open":624443.9404720914,"high":625138.4261297936,"low":623038.331210543,"close":623932.0581700783},{"time":1788788100,"open":623932.0633459444,"high":624761.3544630195,"low":622731.7222714771,"close":623510.875463482},{"time":1788788160,"open":623510.875463482,"high":624423.5564491892,"low":622491.7109376197,"close":623238.9043572191},{"time":1788788220,"open":623238.9043572191,"high":624541.3929656416,"low":622344.8050118723,"close":623069.3868170968},{"time":1788788280,"open":623069.3868170968,"high":624714.2198564385,"low":622883.5135883507,"close":623552.1540590737},{"time":1788788340,"open":623552.1540590737,"high":624714.2198564385,"low":623205.7542669551,"close":623761.4647874361},{"time":1788788400,"open":623761.4903496463,"high":624690.6781534371,"low":622645.3254896762,"close":623423.6441942459},{"time":1788788460,"open":623423.6441942459,"high":624455.0051108742,"low":622718.8437736059,"close":623364.7398180974},{"time":1788788520,"open":623364.7398180974,"high":624423.5820385325,"low":622719.0544340166,"close":623383.0040499395},{"time":1788788580,"open":623383.0040499395,"high":624345.0243576781,"low":622791.4930447666,"close":623403.2074836693},{"time":1788788640,"open":623403.2074836693,"high":624313.6012853364,"low":622837.9025546731,"close":623412.2811811102},{"time":1788788700,"open":613941.0821331004,"high":614875.1274354962,"low":613264.7594139174,"close":613872.0127321285},{"time":1788788760,"open":613872.0127321285,"high":614720.399050928,"low":613036.3188210801,"close":613722.825129139},{"time":1788788820,"open":613722.825129139,"high":614542.4614086746,"low":612939.4829072593,"close":613558.3335348276},{"time":1788788880,"open":613558.3335348276,"high":614627.562020187,"low":613134.0909497788,"close":613729.8195265034},{"time":1788788940,"open":613729.8195265034,"high":614627.562020187,"low":613117.5807930075,"close":613717.5647308765},{"time":1788789000,"open":613717.543829696,"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":619996.1940327388},{"time":1788821220,"open":619996.1940327388,"high":621471.0297291419,"low":619996.1940327388,"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":620514.0256111394},{"time":1788821400,"open":620514.0210955134,"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":621316.1218188504},{"time":1788822420,"open":621316.1218188504,"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":621992.5662273698},{"time":1788822600,"open":621992.5429372388,"high":623114.2968567056,"low":621749.3873791241,"close":622002.5964129231},{"time":1788822660,"open":622002.5964129231,"high":623122.1594976754,"low":621627.8709163705,"close":621936.0134806685},{"time":1788822720,"open":621936.0134806685,"high":623035.6704470076,"low":621814.6671688925,"close":622037.7379570747},{"time":1788822780,"open":622037.7379570747,"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":621730.9437772792},{"time":1788823080,"open":621730.9437772792,"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":621144.5199366844},{"time":1788823560,"open":621144.5199366844,"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":621999.681152172},{"time":1788824580,"open":621999.681152172,"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":621471.1587866385},{"time":1788825900,"open":621174.8391616773,"high":622227.7792707199,"low":620945.9829851773,"close":621204.8609311156},{"time":1788825960,"open":621204.8609311156,"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":620580.268582594},{"time":1788827100,"open":620580.241913405,"high":621952.694028544,"low":620580.241913405,"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":620721.9277393474},{"time":1788827460,"open":620721.9277393474,"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}]},"pricing":{"TTD":"derived"},"outliers_excluded":8,"wicks_clipped":0}