{"as_of":"2026-09-08T11:47:37.550975+00:00","base":"BTC","window_minutes":1440,"series":{"DKK":[{"time":1788781620,"open":510613.6664484203,"high":511578.4609744676,"low":510133.5839193916,"close":510613.6664484203},{"time":1788781680,"open":510613.6664484203,"high":511662.0669382203,"low":510061.8678507785,"close":510483.346875442},{"time":1788781740,"open":510483.346875442,"high":511481.99255475303,"low":510145.8857554088,"close":510671.4357497853},{"time":1788781800,"open":510617.7495643299,"high":511261.0268078305,"low":510080.6089968942,"close":510527.4933835864},{"time":1788781860,"open":510527.4933835864,"high":511318.90177470393,"low":510075.200785573,"close":510515.00099642377},{"time":1788781920,"open":510515.00099642377,"high":511396.06839720183,"low":509867.60177796986,"close":510426.1734474283},{"time":1788781980,"open":510426.1734474283,"high":511396.06839720183,"low":509995.20580407284,"close":510571.7965845383},{"time":1788782040,"open":510571.7965845383,"high":511376.77674157737,"low":510156.77080108767,"close":510668.25072204036},{"time":1788782100,"open":510643.30434467946,"high":511255.34218630526,"low":510143.6652879263,"close":510578.33304018056},{"time":1788782160,"open":510578.33304018056,"high":511338.93527691776,"low":510055.22871738585,"close":510466.24217671156},{"time":1788782220,"open":510466.24217671156,"high":511178.1793334321,"low":509966.6937678074,"close":510446.09248202026},{"time":1788782280,"open":510446.09248202026,"high":511441.8190807486,"low":509960.91024900385,"close":510502.227439395},{"time":1788782340,"open":510502.227439395,"high":511300.3538504812,"low":510164.9018668578,"close":510678.6019880907},{"time":1788782400,"open":510700.1562573793,"high":511424.82250837976,"low":510208.0304424618,"close":510673.8250074352},{"time":1788782460,"open":510673.8250074352,"high":511399.10047181504,"low":510132.92559208325,"close":510635.04197615583},{"time":1788782520,"open":510635.04197615583,"high":511405.5309809562,"low":510110.5577359795,"close":510629.8653165962},{"time":1788782580,"open":510629.8653165962,"high":511283.3513072735,"low":510050.47810086695,"close":510581.34533947264},{"time":1788782640,"open":510581.34533947264,"high":511334.79538040305,"low":510111.95959373127,"close":510575.8166124116},{"time":1788782700,"open":510617.8015793767,"high":511447.58417584986,"low":510171.69785864075,"close":510653.3963123314},{"time":1788782760,"open":510653.3963123314,"high":511839.8774893335,"low":510257.4658603372,"close":510889.2930442697},{"time":1788782820,"open":510889.2930442697,"high":511897.75683066715,"low":510560.3115652961,"close":511098.4828962691},{"time":1788782880,"open":511098.4828962691,"high":511846.30852725945,"low":510688.8939978415,"close":511135.15567201347},{"time":1788782940,"open":511135.15567201347,"high":511794.8602238518,"low":510571.97275413666,"close":511046.69787350105},{"time":1788783000,"open":510886.5995545648,"high":511570.23729170935,"low":510393.24018718797,"close":510863.1858751166},{"time":1788783060,"open":510863.1858751166,"high":511518.8051057855,"low":510304.19825635204,"close":510806.2539382886},{"time":1788783120,"open":510806.2539382886,"high":511428.79878041876,"low":510248.53999403154,"close":510714.9063723528},{"time":1788783180,"open":510714.9063723528,"high":511460.9438966212,"low":510189.5598871529,"close":510452.0650645708},{"time":1788783240,"open":510452.0650645708,"high":511358.0795247734,"low":510047.07212448044,"close":510641.50389433966},{"time":1788783300,"open":510726.17349200445,"high":511359.2767779258,"low":510143.8551227874,"close":510652.7501791843},{"time":1788783360,"open":510652.7501791843,"high":511339.9865102104,"low":510096.7969000828,"close":510569.8455490293},{"time":1788783420,"open":510569.8455490293,"high":511282.1157070642,"low":510102.1957868907,"close":510562.9139153213},{"time":1788783480,"open":510562.9139153213,"high":511294.9758855412,"low":510126.4334644247,"close":510591.33848236495},{"time":1788783540,"open":510591.33848236495,"high":511706.50159680273,"low":510136.11366384785,"close":510842.0034998664},{"time":1788783600,"open":510886.1599985963,"high":511815.0392720582,"low":510571.10772188776,"close":511069.90441621473},{"time":1788783660,"open":511069.90441621473,"high":512078.69571897556,"low":510633.6048934718,"close":511169.00593066076},{"time":1788783720,"open":511169.00593066076,"high":511847.192497292,"low":510634.50315883686,"close":511140.73017683154},{"time":1788783780,"open":511140.73017683154,"high":511795.74733691785,"low":510514.9342269436,"close":511035.7020199},{"time":1788783840,"open":511035.7020199,"high":511770.0247567308,"low":510545.96769111475,"close":511044.8394490261},{"time":1788783900,"open":511015.4254737396,"high":511849.8837159415,"low":510585.8743296201,"close":511086.1711671721},{"time":1788783960,"open":511086.1711671721,"high":512455.2173737555,"low":510709.1619539164,"close":511254.74776423717},{"time":1788784020,"open":511254.74776423717,"high":512023.50113881,"low":510752.04367408383,"close":511224.63191207347},{"time":1788784080,"open":511224.63191207347,"high":512074.94333817845,"low":510848.6411738789,"close":511299.75048324437},{"time":1788784140,"open":511299.75048324437,"high":511997.78003912576,"low":510835.72806051146,"close":511296.3077154015},{"time":1788784200,"open":511219.59633542475,"high":511914.53410490125,"low":510671.1667350836,"close":511150.44224233157},{"time":1788784260,"open":511150.44224233157,"high":511875.95824390015,"low":510676.1285108287,"close":511162.6466912826},{"time":1788784320,"open":511162.6466912826,"high":511914.53410490125,"low":510615.2243508939,"close":511127.7854818637},{"time":1788784380,"open":511127.7854818637,"high":511830.9530727322,"low":510624.31276059203,"close":511094.278620496},{"time":1788784440,"open":511094.278620496,"high":511927.39272523497,"low":510563.47310138977,"close":511087.8190590726},{"time":1788784500,"open":511071.89652971114,"high":511879.2984902978,"low":510551.280753351,"close":511093.2276986536},{"time":1788784560,"open":511093.2276986536,"high":511737.85807322664,"low":510557.12831356114,"close":511043.21761409525},{"time":1788784620,"open":511043.21761409525,"high":511724.99985349295,"low":510510.02571189584,"close":511033.0472086557},{"time":1788784680,"open":511033.0472086557,"high":511692.8543041586,"low":510444.5843136176,"close":510983.77593373944},{"time":1788784740,"open":510983.77593373944,"high":511628.5632054899,"low":510322.3356889284,"close":510717.07658057596},{"time":1788784800,"open":510764.17886091204,"high":511521.4366827559,"low":510373.4963020712,"close":510829.401792433},{"time":1788784860,"open":510829.401792433,"high":511772.19509231177,"low":510327.0755759554,"close":510844.87396765064},{"time":1788784920,"open":510844.87396765064,"high":511669.3198473658,"low":510465.5453334264,"close":510903.1377479657},{"time":1788784980,"open":510903.1377479657,"high":511669.3198473658,"low":510465.01775105187,"close":510911.9905649417},{"time":1788785040,"open":510911.9905649417,"high":510972.3897578557,"low":510462.99024516455,"close":510910.7183711766},{"time":1788785100,"open":510925.53379117785,"high":511594.13881572604,"low":510481.9535479238,"close":510929.32387812063},{"time":1788785160,"open":510929.32387812063,"high":511825.6148290154,"low":510481.929459418,"close":510973.3153152528},{"time":1788785220,"open":510973.3153152528,"high":511902.7735001118,"low":510577.2106708997,"close":511080.37185911566},{"time":1788785280,"open":511080.37185911566,"high":512037.80117453064,"low":510618.25935554155,"close":511183.8796144314},{"time":1788785340,"open":511183.8796144314,"high":512018.51150675653,"low":510807.1890737226,"close":511305.4628208075},{"time":1788785400,"open":511164.8285454094,"high":511929.1060734901,"low":510608.5963459355,"close":511097.97168734146},{"time":1788785460,"open":511097.97168734146,"high":512199.0871437583,"low":510798.4754601628,"close":511256.1239217471},{"time":1788785520,"open":511256.1239217471,"high":512289.0808338477,"low":510865.11397004273,"close":511333.57897153735},{"time":1788785580,"open":511333.57897153735,"high":512417.64324826107,"low":510898.48575674905,"close":511484.9885427958},{"time":1788785640,"open":511484.9885427958,"high":512417.64324826107,"low":511099.24534774356,"close":511667.1412754676},{"time":1788785700,"open":511601.9801948467,"high":512506.64184112416,"low":511077.0761073232,"close":511604.3051792011},{"time":1788785760,"open":511604.3051792011,"high":512281.6862677605,"low":511017.70653182146,"close":511517.6192999175},{"time":1788785820,"open":511517.6192999175,"high":512423.0869138748,"low":511083.857235494,"close":511579.87922760256},{"time":1788785880,"open":511579.87922760256,"high":512403.8050075865,"low":511174.6415636914,"close":511659.631614951},{"time":1788785940,"open":511659.631614951,"high":512940.8072828801,"low":511090.4392402139,"close":511663.5932713985},{"time":1788786000,"open":511764.1907221151,"high":512555.9765163494,"low":511108.76029360254,"close":511659.16495588195},{"time":1788786060,"open":511659.16495588195,"high":512260.2624914438,"low":511004.42809263314,"close":511516.0219155601},{"time":1788786120,"open":511516.0219155601,"high":512105.9769132321,"low":510794.5920573572,"close":511205.48892562074},{"time":1788786180,"open":511205.48892562074,"high":511996.6912953322,"low":510771.59653112374,"close":511236.90677808825},{"time":1788786240,"open":511236.90677808825,"high":512433.8337669319,"low":510838.2503048288,"close":511467.5350859957},{"time":1788786300,"open":511591.0997534405,"high":512384.0186727023,"low":510775.97455662437,"close":511432.9915998993},{"time":1788786360,"open":511432.9915998993,"high":512274.70665265544,"low":510906.5321364884,"close":511424.169673164},{"time":1788786420,"open":511424.169673164,"high":512281.1367714817,"low":510889.6806773911,"close":511380.36309629603},{"time":1788786480,"open":511380.36309629603,"high":512101.0934443457,"low":510850.06007443956,"close":511204.6451619311},{"time":1788786540,"open":511204.6451619311,"high":512332.577722092,"low":510918.9356938751,"close":511528.78935890185},{"time":1788786600,"open":511542.6665616643,"high":512790.16696623806,"low":511115.7908830367,"close":511790.64311977674},{"time":1788786660,"open":511790.64311977674,"high":512809.45784604264,"low":511354.8375258245,"close":511975.9053440545},{"time":1788786720,"open":511975.9053440545,"high":512455.7917162914,"low":511105.14946470293,"close":511685.5942643969},{"time":1788786780,"open":511685.5942643969,"high":512365.76761053654,"low":511113.47996621806,"close":511585.3098543716},{"time":1788786840,"open":511585.3098543716,"high":512745.1549133606,"low":511195.2324326226,"close":511762.5253043018},{"time":1788786900,"open":511742.60223556124,"high":512834.5043204486,"low":511370.1413801026,"close":511873.2510765041},{"time":1788786960,"open":511873.2510765041,"high":512532.29230250564,"low":511155.45784757123,"close":511707.8591254699},{"time":1788787020,"open":511707.8591254699,"high":512365.11118619674,"low":511111.6742755124,"close":511638.63179743115},{"time":1788787080,"open":511638.63179743115,"high":512487.28200196096,"low":511115.2163237093,"close":511670.03075606725},{"time":1788787140,"open":511670.03075606725,"high":512570.8725601154,"low":511313.28365559195,"close":511668.16280233744},{"time":1788787200,"open":511602.85501820187,"high":512589.0294457308,"low":511367.75749723683,"close":511808.8005966391},{"time":1788787260,"open":511808.8005966391,"high":512691.89700130885,"low":511365.92403127433,"close":511847.4458134462},{"time":1788787320,"open":511847.4458134462,"high":512582.60022350715,"low":511367.7252169806,"close":511824.31872408284},{"time":1788787380,"open":511824.31872408284,"high":512698.3262235325,"low":511346.2593895628,"close":511799.1986553745},{"time":1788787440,"open":511799.1986553745,"high":512730.4723346507,"low":511408.00902485853,"close":511947.5641715801},{"time":1788787500,"open":511884.70585219585,"high":512564.6629624462,"low":511358.6106700403,"close":511819.5651404609},{"time":1788787560,"open":511819.5651404609,"high":512519.663932663,"low":511380.15442263224,"close":511790.99705748237},{"time":1788787620,"open":511790.99705748237,"high":512538.94923114154,"low":511200.20030541084,"close":511512.21644700825},{"time":1788787680,"open":511512.21644700825,"high":512481.0933357059,"low":511247.16658002126,"close":511728.1932574351},{"time":1788787740,"open":511728.1932574351,"high":512667.5178876651,"low":511254.7670162831,"close":511784.4318382222},{"time":1788787800,"open":511801.8625642544,"high":512627.1208245499,"low":511180.12170893146,"close":511784.0736137805},{"time":1788787860,"open":511784.0736137805,"high":512537.11969976407,"low":511220.99966544553,"close":511745.7086364735},{"time":1788787920,"open":511745.7086364735,"high":512427.83261966705,"low":510793.85767110053,"close":511482.38318795536},{"time":1788787980,"open":511482.38318795536,"high":511849.25396032986,"low":510402.79570667946,"close":511004.499826884},{"time":1788788040,"open":511004.499826884,"high":511572.82193420205,"low":509854.24019411934,"close":510585.6084857131},{"time":1788788100,"open":510777.3411293837,"high":511456.23413182097,"low":509794.69084022095,"close":510432.5388033638},{"time":1788788160,"open":510432.5388033638,"high":511179.69830127276,"low":509598.2073476253,"close":510209.89168089343},{"time":1788788220,"open":510209.89168089343,"high":511276.1642886733,"low":509477.94390460395,"close":510071.1174080117},{"time":1788788280,"open":510071.1174080117,"high":511417.64773686073,"low":509918.9536723368,"close":510466.33121850074},{"time":1788788340,"open":510466.33121850074,"high":511417.64773686073,"low":510182.75360616064,"close":510637.68188884377},{"time":1788788400,"open":510482.23174088035,"high":511242.67282473063,"low":509568.76988482877,"close":510205.74070694816},{"time":1788788460,"open":510205.74070694816,"high":511049.7995829708,"low":509628.9367566778,"close":510157.5337594839},{"time":1788788520,"open":510157.5337594839,"high":511024.0831507361,"low":509629.10915974894,"close":510172.481084665},{"time":1788788580,"open":510172.481084665,"high":510959.79207014956,"low":509688.3924342889,"close":510189.01543970103},{"time":1788788640,"open":510189.01543970103,"high":510934.0756379149,"low":509726.3736667915,"close":510196.44129299826},{"time":1788788700,"open":510339.53019041376,"high":511115.9568780448,"low":509777.3358222413,"close":510282.1161377166},{"time":1788788760,"open":510282.1161377166,"high":510987.3386549194,"low":509587.44420524786,"close":510158.1036983546},{"time":1788788820,"open":510158.1036983546,"high":510839.4276983252,"low":509506.949193262,"close":510021.36979113746},{"time":1788788880,"open":510021.36979113746,"high":510910.16772104416,"low":509668.7174473844,"close":510163.91780262097},{"time":1788788940,"open":510163.91780262097,"high":510910.16772104416,"low":509654.99335252383,"close":510153.7309836821},{"time":1788789000,"open":510168.15518590325,"high":510853.8712880907,"low":509521.85275796446,"close":510024.54728834337},{"time":1788789060,"open":510024.54728834337,"high":510821.71582316415,"low":509590.31719827204,"close":510071.95025125844},{"time":1788789120,"open":510071.95025125844,"high":510963.199868841,"low":509553.1392412771,"close":510066.6646594473},{"time":1788789180,"open":510066.6646594473,"high":511246.1679601946,"low":509738.9475988707,"close":510304.8968390949},{"time":1788789240,"open":510304.8968390949,"high":511413.37637781264,"low":510005.0358605293,"close":510575.9592557947},{"time":1788789300,"open":510448.533767014,"high":511202.1585495889,"low":509879.48453521857,"close":510418.87202190806},{"time":1788789360,"open":510418.87202190806,"high":511118.5752060536,"low":509759.0999429862,"close":510295.93802989967},{"time":1788789420,"open":510295.93802989967,"high":511034.99186251836,"low":509803.38058097626,"close":510279.50009409816},{"time":1788789480,"open":510279.50009409816,"high":511034.99186251836,"low":509772.9915066822,"close":510256.44533369836},{"time":1788789540,"open":510256.44533369836,"high":510944.97903101885,"low":509688.7555992265,"close":510176.421948474},{"time":1788789600,"open":510211.8100448493,"high":511083.2993809898,"low":509568.641605158,"close":510152.59512781847},{"time":1788789660,"open":510152.59512781847,"high":511102.58918281586,"low":509775.21254146926,"close":510262.322326198},{"time":1788789720,"open":510262.322326198,"high":511154.02865435195,"low":509823.40302131337,"close":510353.1445022475},{"time":1788789780,"open":510353.1445022475,"high":511154.02865435195,"low":509963.56920025864,"close":510406.0310630367},{"time":1788789840,"open":510406.0310630367,"high":511064.00957916374,"low":509576.5615042778,"close":510170.67075199075},{"time":1788789900,"open":510128.4740254243,"high":510777.42168325087,"low":509216.9301513745,"close":509825.3056546744},{"time":1788789960,"open":509825.3056546744,"high":510513.81619650533,"low":508550.9147865231,"close":509240.1517497887},{"time":1788790020,"open":509240.1517497887,"high":510843.0883616688,"low":508290.6897294416,"close":508990.51093296165},{"time":1788790080,"open":508990.51093296165,"high":509864.446582815,"low":508239.6849739184,"close":508788.4859697934},{"time":1788790140,"open":508788.4859697934,"high":509639.41750876396,"low":508181.9520250361,"close":508734.10432775144},{"time":1788790200,"open":508984.5088122096,"high":510331.2318703782,"low":508585.0015890255,"close":509185.40355178126},{"time":1788790260,"open":509185.40355178126,"high":510301.95186947467,"low":508846.0174987173,"close":509429.7314680521},{"time":1788790320,"open":509429.7314680521,"high":510096.10973386787,"low":508734.2600685872,"close":509292.9745814831},{"time":1788790380,"open":509292.9745814831,"high":509903.13273173646,"low":508453.86572287703,"close":508980.1630634165},{"time":1788790440,"open":508980.1630634165,"high":509980.323532589,"low":508490.6650856804,"close":509120.7573163493},{"time":1788790500,"open":508979.58000059327,"high":509929.35574273055,"low":508514.69517560094,"close":508997.84400975914},{"time":1788790560,"open":508997.84400975914,"high":510044.69291861757,"low":508556.7732471647,"close":509136.26875727513},{"time":1788790620,"open":509136.26875727513,"high":510096.1391827023,"low":508488.32796183875,"close":509208.9753666305},{"time":1788790680,"open":509208.9753666305,"high":509781.0308151836,"low":508196.6507886192,"close":508553.50262971205},{"time":1788790740,"open":508553.50262971205,"high":509620.26123991894,"low":508383.4824529246,"close":508827.1016071772},{"time":1788790800,"open":508730.50353244855,"high":509446.35784218716,"low":508006.5856929754,"close":508417.7618298266},{"time":1788790860,"open":508417.7618298266,"high":509324.1961611245,"low":507785.5660915071,"close":508408.8122733337},{"time":1788790920,"open":508408.8122733337,"high":509407.78046922,"low":507895.7746333179,"close":508495.72998348397},{"time":1788790980,"open":508495.72998348397,"high":509285.61878815736,"low":507897.21846889507,"close":508470.9258270518},{"time":1788791040,"open":508470.9258270518,"high":509292.0483503185,"low":507876.93965296686,"close":508384.6688145706},{"time":1788791100,"open":508544.0690156342,"high":509503.1856782497,"low":508077.22677887254,"close":508640.4509949625},{"time":1788791160,"open":508640.4509949625,"high":509580.36461547605,"low":508302.3749609649,"close":508782.5642434671},{"time":1788791220,"open":508782.5642434671,"high":509483.89094394306,"low":507987.7511869926,"close":508552.85007720126},{"time":1788791280,"open":508552.85007720126,"high":509464.5962096365,"low":508121.9478393549,"close":508618.0245116198},{"time":1788791340,"open":508618.0245116198,"high":509297.37517897924,"low":507908.4294024732,"close":508452.2381535717},{"time":1788791400,"open":508388.58356001135,"high":509182.1685969755,"low":507668.856092954,"close":508253.84182746045},{"time":1788791460,"open":508253.84182746045,"high":509394.3841031539,"low":507662.3442211887,"close":508286.35971131595},{"time":1788791520,"open":508286.35971131595,"high":509490.84569687134,"low":507798.8058887683,"close":508377.588310868},{"time":1788791580,"open":508377.588310868,"high":509040.69159285654,"low":507665.9886939978,"close":508311.4373443049},{"time":1788791640,"open":508311.4373443049,"high":509362.2302385814,"low":507625.5183041145,"close":508221.02137711993},{"time":1788791700,"open":508349.4510351023,"high":509497.3806829951,"low":508021.40707816125,"close":508540.37858473405},{"time":1788791760,"open":508540.37858473405,"high":509381.597519018,"low":507951.73527762183,"close":508448.4649826566},{"time":1788791820,"open":508448.4649826566,"high":509606.73144897335,"low":508119.05428988754,"close":508439.0676019745},{"time":1788791880,"open":508439.0676019745,"high":509310.84114103206,"low":508021.9962172949,"close":508444.83948838676},{"time":1788791940,"open":508444.83948838676,"high":509214.35517105117,"low":507966.9895676482,"close":508332.0122506334},{"time":1788792000,"open":508239.9353564509,"high":509109.25598765165,"low":507706.8938245146,"close":508155.8257803057},{"time":1788792060,"open":508155.8257803057,"high":508864.8691388159,"low":507644.1856254174,"close":508198.7509197891},{"time":1788792120,"open":508198.7509197891,"high":509115.68722051574,"low":507374.1728288587,"close":508012.5774643258},{"time":1788792180,"open":508012.5774643258,"high":509270.03680925403,"low":507735.6477897443,"close":508216.55608237605},{"time":1788792240,"open":508216.55608237605,"high":509321.4866721668,"low":507794.00520254724,"close":508307.57183399104},{"time":1788792300,"open":508229.96680444956,"high":509057.24956623383,"low":507620.3332972963,"close":508094.99141570035},{"time":1788792360,"open":508094.99141570035,"high":509269.4478487754,"low":507741.2016282023,"close":508235.2938470368},{"time":1788792420,"open":508235.2938470368,"high":509089.40082116437,"low":507644.71511509235,"close":508124.0402350114},{"time":1788792480,"open":508124.0402350114,"high":509160.13358201156,"low":507779.4361774291,"close":508196.6710996246},{"time":1788792540,"open":508196.6710996246,"high":509275.87809976155,"low":507893.2138124751,"close":508428.1087613767},{"time":1788792600,"open":508474.75922168983,"high":509322.6063465487,"low":508111.80105655035,"close":508528.01259157795},{"time":1788792660,"open":508528.01259157795,"high":509457.6540073224,"low":508140.35704322206,"close":508543.64820296335},{"time":1788792720,"open":508543.64820296335,"high":510017.1371733849,"low":508178.24410710094,"close":508981.4376170939},{"time":1788792780,"open":508981.4376170939,"high":510210.06240306166,"low":508806.8666522228,"close":509262.4986346243},{"time":1788792840,"open":509262.4986346243,"high":510544.4661345013,"low":509125.9853191552,"close":509622.52399055025},{"time":1788792900,"open":509476.64784725214,"high":510199.02708495874,"low":508820.041397287,"close":509318.0401580849},{"time":1788792960,"open":509318.0401580849,"high":510115.45008232386,"low":508922.9757457416,"close":509178.3500326747},{"time":1788793020,"open":509178.3500326747,"high":510064.01808070234,"low":508836.64776691026,"close":509191.457452011},{"time":1788793080,"open":509191.457452011,"high":509929.00907644595,"low":508734.41725319554,"close":509116.36438976787},{"time":1788793140,"open":509116.36438976787,"high":509826.14507320296,"low":508687.40813791665,"close":509053.0021614246},{"time":1788793200,"open":509211.3356494684,"high":510061.89103422675,"low":508714.7857632216,"close":509105.6544736015},{"time":1788793260,"open":509105.6544736015,"high":509965.4260364898,"low":508568.02666234755,"close":508963.8358748176},{"time":1788793320,"open":508963.8358748176,"high":510010.4430354337,"low":508566.73879971687,"close":508996.5019185898},{"time":1788793380,"open":508996.5019185898,"high":509727.4790420719,"low":508422.1954810945,"close":508866.8041509259},{"time":1788793440,"open":508866.8041509259,"high":509611.7210447875,"low":508361.7204876712,"close":508773.2692034626},{"time":1788793500,"open":508828.10587634874,"high":509576.6043858643,"low":508265.52938263584,"close":508695.6020139448},{"time":1788793560,"open":508695.6020139448,"high":509287.178201041,"low":507896.4228731577,"close":508407.07988658245},{"time":1788793620,"open":508407.07988658245,"high":509402.9486749703,"low":507987.95574197086,"close":508533.10993037344},{"time":1788793680,"open":508533.10993037344,"high":509229.29296407633,"low":508080.39314698504,"close":508434.00840346154},{"time":1788793740,"open":508434.00840346154,"high":509480.1289909232,"low":508215.02657378226,"close":508600.33038060926},{"time":1788793800,"open":508610.67427308083,"high":509567.67266234546,"low":508235.0545651793,"close":508641.1430515997},{"time":1788793860,"open":508641.1430515997,"high":509445.4680100774,"low":508164.4792305896,"close":508568.7709935731},{"time":1788793920,"open":508568.7709935731,"high":509239.64964836295,"low":508079.8804805064,"close":508446.38319086685},{"time":1788793980,"open":508446.38319086685,"high":509297.53606259514,"low":508147.7117965098,"close":508530.49043380306},{"time":1788794040,"open":508530.49043380306,"high":509278.2405911844,"low":507991.23505223007,"close":508413.9145740229},{"time":1788794100,"open":508409.028116148,"high":509279.7775881023,"low":507792.59588612715,"close":508300.0031566146},{"time":1788794160,"open":508300.0031566146,"high":509054.6659185867,"low":507807.54274595866,"close":508208.806676159},{"time":1788794220,"open":508208.806676159,"high":509067.52944255905,"low":507659.6329311959,"close":508118.0256241475},{"time":1788794280,"open":508118.0256241475,"high":509382.38670588617,"low":505870.7573253385,"close":507684.0673103937},{"time":1788794340,"open":507684.0673103937,"high":509929.3855487045,"low":507684.0673103937,"close":508613.70460727555},{"time":1788794400,"open":508564.51082003146,"high":510021.54958481604,"low":508076.90594161797,"close":508721.7464757849},{"time":1788794460,"open":508721.7464757849,"high":509699.99258993246,"low":508061.37713444955,"close":508652.6395168792},{"time":1788794520,"open":508652.6395168792,"high":509436.3158541279,"low":508096.5458058537,"close":508541.60834834306},{"time":1788794580,"open":508541.60834834306,"high":509404.16015463957,"low":508176.556969581,"close":508534.8762289274},{"time":1788794640,"open":508534.8762289274,"high":509564.93865208136,"low":508234.4372379955,"close":508664.6422697569},{"time":1788794700,"open":508677.2472066897,"high":509616.1536943456,"low":508187.5557956305,"close":508629.174257239},{"time":1788794760,"open":508629.174257239,"high":509590.42849728884,"low":508133.95075990533,"close":508612.44284451386},{"time":1788794820,"open":508612.44284451386,"high":509288.157431872,"low":508111.12129349064,"close":508555.7070793944},{"time":1788794880,"open":508555.7070793944,"high":509384.6269208348,"low":507996.39899831376,"close":508469.85195320577},{"time":1788794940,"open":508469.85195320577,"high":509146.66884805984,"low":507865.4995292932,"close":508233.4840489538},{"time":1788795000,"open":507987.30959159986,"high":508874.33933238883,"low":507243.312161875,"close":507782.8958270275},{"time":1788795060,"open":507782.8958270275,"high":508597.9274153153,"low":506798.52885211335,"close":507387.06686018076},{"time":1788795120,"open":507387.06686018076,"high":508353.6564188317,"low":506819.25901660393,"close":507185.5588281659},{"time":1788795180,"open":507185.5588281659,"high":508102.95723823016,"low":506499.89473710663,"close":507192.5717304056},{"time":1788795240,"open":507192.5717304056,"high":507974.39355587034,"low":506152.6890993071,"close":506810.702485167},{"time":1788795300,"open":507228.62005067896,"high":508624.8761578089,"low":506803.09337737405,"close":507377.9121588003},{"time":1788795360,"open":507377.9121588003,"high":508573.4082792718,"low":506737.0476248136,"close":507304.8330437792},{"time":1788795420,"open":507304.8330437792,"high":508161.66525097523,"low":506423.60635962785,"close":507154.66489256494},{"time":1788795480,"open":507154.66489256494,"high":508045.8625242668,"low":506284.86744689196,"close":506988.35241309856},{"time":1788795540,"open":506988.35241309856,"high":508103.763887621,"low":506387.9034755147,"close":506847.01878150983},{"time":1788795600,"open":506521.5666661256,"high":507636.0590185007,"low":505767.4900646417,"close":506429.85200401046},{"time":1788795660,"open":506429.85200401046,"high":507833.8763297333,"low":505569.37215345685,"close":506207.4486748829},{"time":1788795720,"open":506207.4486748829,"high":507834.327800043,"low":505505.5495252134,"close":506119.8054934542},{"time":1788795780,"open":506119.8054934542,"high":507738.9286793788,"low":505930.7469102879,"close":506396.98988379515},{"time":1788795840,"open":506396.98988379515,"high":507674.63514132996,"low":505989.1575833874,"close":506361.0244611495},{"time":1788795900,"open":506252.9896404412,"high":507277.06086172786,"low":505636.9076647323,"close":506036.2531933283},{"time":1788795960,"open":506036.2531933283,"high":507264.20489759184,"low":505550.75116246555,"close":506040.0596442067},{"time":1788796020,"open":506040.0596442067,"high":507489.18426997244,"low":505754.60490394355,"close":506228.3900053466},{"time":1788796080,"open":506228.3900053466,"high":507675.595749945,"low":506051.8138517224,"close":506597.6341509071},{"time":1788796140,"open":506597.6341509071,"high":507714.1636423531,"low":506355.76698576193,"close":506713.9981586299},{"time":1788796200,"open":506662.7479803807,"high":507784.9316117726,"low":506285.24749578617,"close":506703.28420495446},{"time":1788796260,"open":506703.28420495446,"high":507714.23096056853,"low":506186.3830963152,"close":506650.2010134229},{"time":1788796320,"open":506650.2010134229,"high":507714.23096056853,"low":506261.4784645882,"close":506630.764119032},{"time":1788796380,"open":506630.764119032,"high":507476.4196792456,"low":506269.7064720776,"close":506652.5329702501},{"time":1788796440,"open":506652.5329702501,"high":507405.71902804147,"low":506261.61751840566,"close":506573.60395950056},{"time":1788796500,"open":506563.6049758431,"high":507678.50064244075,"low":505981.1185222633,"close":506578.39986698254},{"time":1788796560,"open":506578.39986698254,"high":507254.30510834866,"low":505777.6906186213,"close":506214.71284483996},{"time":1788796620,"open":506214.71284483996,"high":507325.00436403067,"low":505728.00899406377,"close":506168.5787569933},{"time":1788796680,"open":506168.5787569933,"high":507684.92784750275,"low":506039.58906600915,"close":506671.8692693264},{"time":1788796740,"open":506671.8692693264,"high":507607.80138675874,"low":506125.83093564445,"close":506481.3200797655},{"time":1788796800,"open":506615.83868298435,"high":508064.0647816907,"low":506318.2326833475,"close":506889.1010019643},{"time":1788796860,"open":506889.1010019643,"high":508006.20457286556,"low":506650.43191027176,"close":507000.31803865056},{"time":1788796920,"open":507000.31803865056,"high":508186.2141114327,"low":506682.3942171891,"close":507084.35118737235},{"time":1788796980,"open":507084.35118737235,"high":508276.2188807163,"low":506908.68802893395,"close":507232.30552876147},{"time":1788797040,"open":507232.30552876147,"high":508211.92975979944,"low":506611.467274488,"close":507111.21140817786},{"time":1788797100,"open":506976.305385378,"high":507948.1868782139,"low":506356.7918438202,"close":506643.6093915257},{"time":1788797160,"open":506643.6093915257,"high":507813.215640036,"low":506561.55398772156,"close":506823.28263354104},{"time":1788797220,"open":506823.28263354104,"high":507716.807612766,"low":506335.9251256979,"close":506544.3455983495},{"time":1788797280,"open":506544.3455983495,"high":507871.06045639794,"low":506544.3455983495,"close":506750.92866109865},{"time":1788797340,"open":506750.92866109865,"high":508025.3133000299,"low":506653.6149004818,"close":506964.7487900908},{"time":1788797400,"open":507005.4074588615,"high":507988.92441890534,"low":506786.14425498183,"close":506973.3605020113},{"time":1788797460,"open":506973.3605020113,"high":507853.9423560085,"low":506843.1750607754,"close":506952.3169639004},{"time":1788797520,"open":506952.3169639004,"high":507937.50268065894,"low":506844.40601268946,"close":507032.73431964836},{"time":1788797580,"open":507032.73431964836,"high":507950.35811522056,"low":506944.58947243914,"close":507115.94145548996},{"time":1788797640,"open":507115.94145548996,"high":507950.35811522056,"low":506968.11785615043,"close":507210.67149663833},{"time":1788797700,"open":507194.7690825681,"high":507805.8821948995,"low":506766.9953223981,"close":506975.13849655446},{"time":1788797760,"open":506975.13849655446,"high":507683.7593955614,"low":506453.5971552819,"close":506710.74846909975},{"time":1788797820,"open":506710.74846909975,"high":507786.5996476356,"low":506580.7329158935,"close":506743.3098923644},{"time":1788797880,"open":506743.3098923644,"high":507838.0197736726,"low":506650.18488828244,"close":507011.8991678338},{"time":1788797940,"open":507011.8991678338,"high":507844.4472894273,"low":506798.88019039365,"close":506970.45590592583},{"time":1788798000,"open":507001.0047954917,"high":507842.9093284204,"low":506802.2318226579,"close":506947.32448855473},{"time":1788798060,"open":506947.32448855473,"high":507765.77449167456,"low":506693.3892717026,"close":506865.46078514867},{"time":1788798120,"open":506865.46078514867,"high":507675.7838488044,"low":506517.7681597117,"close":506712.0445786864},{"time":1788798180,"open":506712.0445786864,"high":507849.33723148255,"low":506561.3782949191,"close":506820.7135066228},{"time":1788798240,"open":506820.7135066228,"high":507585.7932059343,"low":506474.3815185407,"close":506664.46788547206},{"time":1788798300,"open":506751.5668037223,"high":507602.33141733543,"low":506498.82321358536,"close":506660.3793375127},{"time":1788798360,"open":506660.3793375127,"high":507820.91769139265,"low":506465.1041815123,"close":506706.97667822894},{"time":1788798420,"open":506706.97667822894,"high":507583.0443931539,"low":506413.4762634462,"close":506567.79460805655},{"time":1788798480,"open":506567.79460805655,"high":507788.77265109017,"low":506463.70100671257,"close":506722.96276894613},{"time":1788798540,"open":506722.96276894613,"high":507685.908522122,"low":506491.63208282826,"close":506675.14554116316},{"time":1788798600,"open":506542.8991135777,"high":507624.09890738607,"low":506446.4080248175,"close":506632.6340877275},{"time":1788798660,"open":506632.6340877275,"high":507611.2442473142,"low":506502.97401503957,"close":506670.64870798885},{"time":1788798720,"open":506670.64870798885,"high":508253.97725090676,"low":506670.64870798885,"close":507166.14215256437},{"time":1788798780,"open":507166.14215256437,"high":508022.59336961346,"low":506910.3291063596,"close":507099.62568462273},{"time":1788798840,"open":507099.62568462273,"high":508266.83191097865,"low":506902.5284316574,"close":507203.1475343217},{"time":1788798900,"open":507198.3497005418,"high":508546.8729391795,"low":507025.5100348453,"close":507309.10425416374},{"time":1788798960,"open":507309.10425416374,"high":508294.1603615768,"low":507234.25474585086,"close":507434.7363966898},{"time":1788799020,"open":507434.7363966898,"high":508756.9237466615,"low":507362.56533371087,"close":507676.740466949},{"time":1788799080,"open":507676.740466949,"high":508654.0874388649,"low":507525.4530256571,"close":507712.1923167292},{"time":1788799140,"open":507712.1923167292,"high":508750.4964774242,"low":507631.8103118389,"close":507802.82655571814},{"time":1788799200,"open":507697.09108405863,"high":508393.9523737805,"low":507467.37830565404,"close":507622.8634067473},{"time":1788799260,"open":507622.8634067473,"high":508612.4340257941,"low":507471.8828885266,"close":507671.6077106199},{"time":1788799320,"open":507671.6077106199,"high":508580.3043710862,"low":507052.98410692066,"close":507706.170524319},{"time":1788799380,"open":507706.170524319,"high":508535.32285449514,"low":507490.5714055168,"close":507698.87282293354},{"time":1788799440,"open":507698.87282293354,"high":508355.396788131,"low":507411.46321052004,"close":507615.3708456301},{"time":1788799500,"open":507666.97451131657,"high":508625.5795467445,"low":507469.13900951354,"close":507678.99608016096},{"time":1788799560,"open":507678.99608016096,"high":508445.6351892783,"low":507429.3718393641,"close":507612.28332353465},{"time":1788799620,"open":507612.28332353465,"high":508297.8237527882,"low":507368.33084803005,"close":507502.00236699835},{"time":1788799680,"open":507502.00236699835,"high":508317.1035053738,"low":507307.6254382125,"close":507473.6439569926},{"time":1788799740,"open":507473.6439569926,"high":508175.71865307895,"low":507413.5469747993,"close":507506.7199579434},{"time":1788799800,"open":507517.599878694,"high":508443.6817945418,"low":507346.7592947662,"close":507488.3485364117},{"time":1788799860,"open":507488.3485364117,"high":508437.2550725735,"low":507329.0309176253,"close":507484.39295981656},{"time":1788799920,"open":507484.39295981656,"high":508469.38868241466,"low":507484.39295981656,"close":507669.33542026556},{"time":1788799980,"open":507669.33542026556,"high":508514.3757361923,"low":507525.0842062983,"close":507690.51381377777},{"time":1788800040,"open":507690.51381377777,"high":508578.64295587456,"low":507505.47177447524,"close":507624.9808593222},{"time":1788800100,"open":507575.46906096593,"high":508439.07280914125,"low":507423.8488420227,"close":507591.419121367},{"time":1788800160,"open":507591.419121367,"high":508355.5335724466,"low":507403.1033825838,"close":507541.256277971},{"time":1788800220,"open":507541.256277971,"high":508464.7771896627,"low":507382.32584015117,"close":507610.6960185326},{"time":1788800280,"open":507610.6960185326,"high":508541.89033122704,"low":507300.1388135201,"close":507547.30437722115},{"time":1788800340,"open":507547.30437722115,"high":508516.18595070555,"low":507350.7540769112,"close":507617.4940281264},{"time":1788800400,"open":507637.77488424757,"high":508562.2081197799,"low":507588.093673047,"close":507704.4281798443},{"time":1788800460,"open":507704.4281798443,"high":508491.51824918436,"low":507490.9280466853,"close":507697.6734742434},{"time":1788800520,"open":507697.6734742434,"high":508472.2391935674,"low":507514.2249404092,"close":507673.4014822251},{"time":1788800580,"open":507673.4014822251,"high":508652.17704599234,"low":507562.15945354407,"close":507697.241966701},{"time":1788800640,"open":507697.241966701,"high":508465.8128416951,"low":507584.40899200697,"close":507713.68803701183},{"time":1788800700,"open":507654.4326796207,"high":508798.4314166291,"low":507542.42527416436,"close":507793.62437580223},{"time":1788800760,"open":507793.62437580223,"high":508811.2826203323,"low":507562.70699564106,"close":507875.9217066149},{"time":1788800820,"open":507875.9217066149,"high":508856.26183329365,"low":507736.3805691939,"close":507990.7876581419},{"time":1788800880,"open":507990.7876581419,"high":508997.62507402926,"low":507846.27292739495,"close":507980.48824592755},{"time":1788800940,"open":507980.48824592755,"high":508926.94345366146,"low":507877.3096640142,"close":508083.64902815194},{"time":1788801000,"open":508184.1028786579,"high":509156.1014782648,"low":508010.403905023,"close":508208.1488180983},{"time":1788801060,"open":508208.1488180983,"high":509588.27305775264,"low":508161.6484633919,"close":508286.915688192},{"time":1788801120,"open":508286.915688192,"high":509149.67460599943,"low":508158.84370884957,"close":508325.92707478954},{"time":1788801180,"open":508325.92707478954,"high":509278.21205130656,"low":508158.84370884957,"close":508384.42221085925},{"time":1788801240,"open":508384.42221085925,"high":509560.9944309822,"low":508384.42221085925,"close":508568.65458025195},{"time":1788801300,"open":508501.0746511428,"high":509242.6679255793,"low":508167.7110887736,"close":508387.323969636},{"time":1788801360,"open":508387.323969636,"high":509287.65005329996,"low":508235.61364851607,"close":508407.90884509694},{"time":1788801420,"open":508407.90884509694,"high":509255.5199620709,"low":508303.1423081698,"close":508463.35684799624},{"time":1788801480,"open":508463.35684799624,"high":509287.65005329996,"low":508357.6373833061,"close":508476.47549644724},{"time":1788801540,"open":508476.47549644724,"high":509223.3898708419,"low":508290.49143104616,"close":508418.88114055555},{"time":1788801600,"open":508435.69823354675,"high":509336.6270367721,"low":508392.78117510735,"close":508539.6024391442},{"time":1788801660,"open":508539.6024391442,"high":509439.44672958413,"low":508117.4656121877,"close":508422.0340112924},{"time":1788801720,"open":508422.0340112924,"high":509278.7909595653,"low":508156.6186325698,"close":508364.3173233847},{"time":1788801780,"open":508364.3173233847,"high":509220.95488235855,"low":508195.2117317575,"close":508403.86119663646},{"time":1788801840,"open":508403.86119663646,"high":509066.72534314054,"low":508076.6056684998,"close":508245.5730030933},{"time":1788801900,"open":508408.1340938777,"high":509345.2582293384,"low":508191.2932939348,"close":508386.4360522665},{"time":1788801960,"open":508386.4360522665,"high":509216.6925050425,"low":508239.805596473,"close":508373.9268414268},{"time":1788802020,"open":508373.9268414268,"high":509235.97736368683,"low":508236.1324339911,"close":508427.83765206864},{"time":1788802080,"open":508427.83765206864,"high":509467.3956674195,"low":508275.018462027,"close":508565.17202255834},{"time":1788802140,"open":508565.17202255834,"high":509486.6805260639,"low":508361.89244114445,"close":508575.82793880603},{"time":1788802200,"open":508499.5502713493,"high":509191.7372955276,"low":508304.13109695894,"close":508443.8733070146},{"time":1788802260,"open":508443.8733070146,"high":509114.6094305446,"low":508304.63954815705,"close":508440.5265703745},{"time":1788802320,"open":508440.5265703745,"high":509159.600685118,"low":508228.64715482335,"close":508398.1564231862},{"time":1788802380,"open":508398.1564231862,"high":509198.1646176095,"low":508192.7902783528,"close":508390.7583728218},{"time":1788802440,"open":508390.7583728218,"high":509024.6269213978,"low":508061.6594364684,"close":508243.1934702555},{"time":1788802500,"open":508295.2277274764,"high":509018.8893612293,"low":508164.6697075388,"close":508271.22214762866},{"time":1788802560,"open":508271.22214762866,"high":509282.43654595193,"low":508029.7652244109,"close":508282.62670782185},{"time":1788802620,"open":508282.62670782185,"high":509243.8686652608,"low":508282.62670782185,"close":508454.8507389075},{"time":1788802680,"open":508454.8507389075,"high":509462.4199891771,"low":508333.90453379834,"close":508523.8482061943},{"time":1788802740,"open":508523.8482061943,"high":509475.2759494074,"low":508368.75683570845,"close":508603.69222779537},{"time":1788802800,"open":508501.5982297689,"high":509430.8472032049,"low":508270.32457441103,"close":508475.66211197345},{"time":1788802860,"open":508475.66211197345,"high":509469.40734201524,"low":508399.31632134446,"close":508545.0320947054},{"time":1788802920,"open":508545.0320947054,"high":509540.10092983424,"low":508395.14000726154,"close":508649.34645815985},{"time":1788802980,"open":508649.34645815985,"high":509482.26072161866,"low":508416.5334981538,"close":508636.44131548156},{"time":1788803040,"open":508636.44131548156,"high":509366.5803051876,"low":508456.9644664578,"close":508530.3637674681},{"time":1788803100,"open":508466.8358891641,"high":509418.613928107,"low":508375.64606178214,"close":508544.55775147217},{"time":1788803160,"open":508544.55775147217,"high":509380.05860640097,"low":508425.3127321379,"close":508599.15166544635},{"time":1788803220,"open":508599.15166544635,"high":509489.2986845681,"low":508434.3562085752,"close":508602.72991318663},{"time":1788803280,"open":508602.72991318663,"high":509290.09618908685,"low":508360.8381570964,"close":508530.60985216213},{"time":1788803340,"open":508530.60985216213,"high":509470.0210237151,"low":508358.1537072023,"close":508521.6571241771},{"time":1788803400,"open":508643.51817455597,"high":509752.79500892846,"low":508643.51817455597,"close":508869.621438581},{"time":1788803460,"open":508869.621438581,"high":509913.4806798513,"low":508683.83471777954,"close":508962.82681302814},{"time":1788803520,"open":508962.82681302814,"high":509874.91611882986,"low":508752.0446504207,"close":508996.5649721496},{"time":1788803580,"open":508996.5649721496,"high":509746.36758209154,"low":508752.2183201955,"close":508879.6680663021},{"time":1788803640,"open":508879.6680663021,"high":509791.3595699499,"low":508652.0905524506,"close":508934.9685278615},{"time":1788803700,"open":508922.2311573545,"high":509585.7827868806,"low":508588.1004722887,"close":508729.0825554272},{"time":1788803760,"open":508729.0825554272,"high":509611.4918507785,"low":508688.3600906066,"close":508809.64074985957},{"time":1788803820,"open":508809.64074985957,"high":509547.2191910337,"low":508646.8040134796,"close":508740.1595736682},{"time":1788803880,"open":508740.1595736682,"high":509727.1826383192,"low":508585.1384086035,"close":508715.98783710814},{"time":1788803940,"open":508715.98783710814,"high":509650.0554466254,"low":508715.98783710814,"close":508817.98163127503},{"time":1788804000,"open":508822.5583530491,"high":509911.73260420765,"low":508716.3388245831,"close":509001.15628440585},{"time":1788804060,"open":509001.15628440585,"high":509757.476833331,"low":508812.95469535445,"close":508955.83348623355},{"time":1788804120,"open":508955.83348623355,"high":509622.5030338139,"low":508618.87157175556,"close":508853.038044885},{"time":1788804180,"open":508853.038044885,"high":509526.09317701595,"low":508590.1896005285,"close":508738.42765820713},{"time":1788804240,"open":508738.42765820713,"high":509545.3751483755,"low":501947.14856056933,"close":508543.02955044014},{"time":1788804300,"open":508569.0993113843,"high":509565.06863991765,"low":508569.0993113843,"close":508756.37694681284},{"time":1788804360,"open":508756.37694681284,"high":509732.1876250538,"low":508557.53372346255,"close":508809.5796546557},{"time":1788804420,"open":508809.5796546557,"high":509925.0172232878,"low":508650.2471041943,"close":508869.2325637869},{"time":1788804480,"open":508869.2325637869,"high":509655.05578576017,"low":508470.1273417376,"close":508733.72865115333},{"time":1788804540,"open":508733.72865115333,"high":509674.3387455836,"low":508502.6877610755,"close":508691.58573417756},{"time":1788804600,"open":508715.63401210844,"high":509698.43348293746,"low":508581.2515951901,"close":508806.6495990591},{"time":1788804660,"open":508806.6495990591,"high":509737.00122577924,"low":508640.68751368014,"close":508864.59350069606},{"time":1788804720,"open":508864.59350069606,"high":509801.28079718223,"low":508809.8384295725,"close":509005.8612345741},{"time":1788804780,"open":509005.8612345741,"high":509801.28079718223,"low":508570.9939866326,"close":508876.26964823314},{"time":1788804840,"open":508876.26964823314,"high":509595.5861686926,"low":508643.71158615296,"close":508827.0507288997},{"time":1788804900,"open":508806.55670428264,"high":509658.6212669169,"low":508696.5081858904,"close":508754.7642085643},{"time":1788804960,"open":508754.7642085643,"high":509639.3381721924,"low":508708.68408452993,"close":508856.520236489},{"time":1788805020,"open":508856.520236489,"high":509626.4827757094,"low":508610.26562141534,"close":508850.2640527215},{"time":1788805080,"open":508850.2640527215,"high":509594.3442845019,"low":508627.0700420192,"close":508818.89804546593},{"time":1788805140,"open":508818.89804546593,"high":509780.74753350543,"low":508632.710694361,"close":508916.8559735998},{"time":1788805200,"open":508887.3177467582,"high":509635.46731217747,"low":508723.2811317282,"close":508932.0006961747},{"time":1788805260,"open":508932.0006961747,"high":509635.46731217747,"low":508734.01522105647,"close":508864.90857980424},{"time":1788805320,"open":508864.90857980424,"high":509635.46731217747,"low":508539.2224747753,"close":508811.6350100509},{"time":1788805380,"open":508811.6350100509,"high":509404.08360608807,"low":508321.11563080194,"close":508655.1738099038},{"time":1788805440,"open":508655.1738099038,"high":509301.2464033817,"low":508366.63223854225,"close":508597.16972699173},{"time":1788805500,"open":508718.716161447,"high":509699.40213207743,"low":508555.5068476503,"close":508794.0776842713},{"time":1788805560,"open":508794.0776842713,"high":509596.54035295564,"low":508590.21533766534,"close":508760.34670960205},{"time":1788805620,"open":508760.34670960205,"high":509519.3940186143,"low":508437.7872188402,"close":508680.52443166275},{"time":1788805680,"open":508680.52443166275,"high":509410.10337829735,"low":508468.4963668545,"close":508662.5342819061},{"time":1788805740,"open":508662.5342819061,"high":509416.5322394925,"low":508504.29852966644,"close":508671.49384760053},{"time":1788805800,"open":508651.07607402065,"high":509408.94176680007,"low":508401.99397672625,"close":508669.91263632564},{"time":1788805860,"open":508669.91263632564,"high":509344.6557353559,"low":508424.50111135864,"close":508582.45430295944},{"time":1788805920,"open":508582.45430295944,"high":509344.6557353559,"low":508295.66154463484,"close":508504.90182582714},{"time":1788805980,"open":508504.90182582714,"high":509177.51205360104,"low":508234.4794805088,"close":508448.24837504246},{"time":1788806040,"open":508448.24837504246,"high":509293.22691020055,"low":508168.9002155888,"close":508258.54062336107},{"time":1788806100,"open":508339.1150923145,"high":509566.85407668294,"low":508339.1150923145,"close":508596.00499889266},{"time":1788806160,"open":508596.00499889266,"high":509586.1429435048,"low":508480.2225716366,"close":508682.6129158584},{"time":1788806220,"open":508682.6129158584,"high":509412.54314210836,"low":508387.7183579945,"close":508583.9198332594},{"time":1788806280,"open":508583.9198332594,"high":509277.5210743556,"low":508350.70748745167,"close":508521.42392912967},{"time":1788806340,"open":508521.42392912967,"high":509309.6691857253,"low":508315.2800340631,"close":508538.5410776236},{"time":1788806400,"open":508506.79536043,"high":509245.7292260469,"low":508349.14164685464,"close":508529.5937682674},{"time":1788806460,"open":508529.5937682674,"high":509258.58766785136,"low":508338.05331850937,"close":508558.700976211},{"time":1788806520,"open":508558.700976211,"high":509618.62403837783,"low":508390.93618480227,"close":508649.83440070384},{"time":1788806580,"open":508649.83440070384,"high":509535.04416664847,"low":508399.59706702665,"close":508679.911920168},{"time":1788806640,"open":508679.911920168,"high":509637.9117010846,"low":508477.1143722165,"close":508754.7727937484},{"time":1788806700,"open":508710.30408259283,"high":509496.935913283,"low":508555.0586703895,"close":508784.3850850352},{"time":1788806760,"open":508784.3850850352,"high":509471.22127750877,"low":508522.53188698104,"close":508750.74420798547},{"time":1788806820,"open":508750.74420798547,"high":509503.3645722266,"low":508478.4103736038,"close":508758.04455193353},{"time":1788806880,"open":508758.04455193353,"high":509664.0810458157,"low":508489.8185269719,"close":508785.76277341164},{"time":1788806940,"open":508785.76277341164,"high":509979.0853340504,"low":508568.2334973979,"close":508999.89240298286},{"time":1788807000,"open":508854.1322766063,"high":509826.6179823782,"low":508741.02238823875,"close":508998.1748797062},{"time":1788807060,"open":508998.1748797062,"high":509800.9107103944,"low":508645.0243897042,"close":508856.4844707883},{"time":1788807120,"open":508856.4844707883,"high":510231.88611343695,"low":508817.85893975815,"close":509037.53871889657},{"time":1788807180,"open":509037.53871889657,"high":509852.32525436196,"low":508765.3875066673,"close":509048.91361243365},{"time":1788807240,"open":509048.91361243365,"high":509762.3498024187,"low":508896.2356333679,"close":509045.18762436026},{"time":1788807300,"open":509053.11960110115,"high":509770.2929540294,"low":508880.0663392466,"close":509109.8670574625},{"time":1788807360,"open":509109.8670574625,"high":509725.30452705594,"low":508539.07704194647,"close":509002.5206763576},{"time":1788807420,"open":509002.5206763576,"high":509577.4854098576,"low":508483.472972901,"close":508714.9385480958},{"time":1788807480,"open":508714.9385480958,"high":509770.2929540294,"low":508615.2993414755,"close":508941.18180367944},{"time":1788807540,"open":508941.18180367944,"high":509654.6084275263,"low":508669.04162704176,"close":508855.07838080067},{"time":1788807600,"open":508898.2969182142,"high":509691.4674073494,"low":508723.25767078623,"close":508969.2915050568},{"time":1788807660,"open":508969.2915050568,"high":509562.91812743223,"low":508651.17909263854,"close":508915.15561764396},{"time":1788807720,"open":508915.15561764396,"high":509646.4751593784,"low":508628.37816888356,"close":508818.44564181496},{"time":1788807780,"open":508818.44564181496,"high":509498.6434874737,"low":508105.10501853225,"close":508669.0043142286},{"time":1788807840,"open":508669.0043142286,"high":509697.8948713452,"low":508544.0126547073,"close":508779.5875964587},{"time":1788807900,"open":508821.6241757318,"high":509695.01135801134,"low":508670.26992588263,"close":508887.2123950769},{"time":1788807960,"open":508887.2123950769,"high":509669.29937781853,"low":508718.7733752067,"close":508907.98819937324},{"time":1788808020,"open":508907.98819937324,"high":509611.4474223846,"low":508664.31633477815,"close":508905.44380024046},{"time":1788808080,"open":508905.44380024046,"high":509605.01942733634,"low":508623.1535580523,"close":508813.44390282984},{"time":1788808140,"open":508813.44390282984,"high":509572.8794520953,"low":508515.74073855084,"close":508749.3195739207},{"time":1788808200,"open":508594.7548129529,"high":509495.17698842334,"low":508401.65000320924,"close":508641.10047048796},{"time":1788808260,"open":508641.10047048796,"high":509321.6738506854,"low":508440.05933357717,"close":508614.1367128673},{"time":1788808320,"open":508614.1367128673,"high":509308.8217664085,"low":508484.4110776476,"close":508613.586925398},{"time":1788808380,"open":508613.586925398,"high":509347.3780192392,"low":508450.15883869416,"close":508615.93647207535},{"time":1788808440,"open":508615.93647207535,"high":509328.09989282384,"low":508495.2227212451,"close":508644.849300323},{"time":1788808500,"open":508669.9193531339,"high":509359.62998050835,"low":508521.8678285272,"close":508695.0903158671},{"time":1788808560,"open":508695.0903158671,"high":509539.5680287219,"low":508570.67411372473,"close":508734.77253934916},{"time":1788808620,"open":508734.77253934916,"high":509501.0098755333,"low":508520.93707753083,"close":508714.7870663374},{"time":1788808680,"open":508714.7870663374,"high":509501.0098755333,"low":508599.92249840416,"close":508778.7745821108},{"time":1788808740,"open":508778.7745821108,"high":509507.43623439805,"low":508581.07429939765,"close":508746.3087467608},{"time":1788808800,"open":508943.29094737564,"high":509717.57083122944,"low":508761.4492667362,"close":508935.3418849027},{"time":1788808860,"open":508935.3418849027,"high":509884.7208557182,"low":508793.75394136336,"close":509000.49562250363},{"time":1788808920,"open":509000.49562250363,"high":510032.5843389197,"low":508958.30802296737,"close":509197.52906151424},{"time":1788808980,"open":509197.52906151424,"high":510006.8689505368,"low":509072.6869201098,"close":509292.0614597951},{"time":1788809040,"open":509292.0614597951,"high":510199.7343634084,"low":509091.5134174104,"close":509298.78130656696},{"time":1788809100,"open":509195.3226976179,"high":510006.1071594495,"low":508954.28096395446,"close":509202.28073603485},{"time":1788809160,"open":509202.28073603485,"high":509858.27371313557,"low":508960.32762716664,"close":509107.833153707},{"time":1788809220,"open":509107.833153707,"high":510006.1071594495,"low":508980.9180799657,"close":509166.10488883645},{"time":1788809280,"open":509166.10488883645,"high":509954.6868302968,"low":508978.5119167918,"close":509178.37782827206},{"time":1788809340,"open":509178.37782827206,"high":509954.6868302968,"low":508946.043670919,"close":509165.2106614342},{"time":1788809400,"open":509096.75834115315,"high":510040.36862117355,"low":508990.01528089034,"close":509168.7826831177},{"time":1788809460,"open":509168.7826831177,"high":510117.4887454563,"low":509000.9065911708,"close":509201.32216525316},{"time":1788809520,"open":509201.32216525316,"high":510914.39669637836,"low":509083.43040466146,"close":509690.80502790335},{"time":1788809580,"open":509690.80502790335,"high":510586.63616817654,"low":509478.73083890864,"close":509688.1924595879},{"time":1788809640,"open":509688.1924595879,"high":511155.89200191863,"low":509514.41102273256,"close":509802.7905160903},{"time":1788809700,"open":509925.74991361395,"high":511243.32746871957,"low":509790.0598558518,"close":510183.96266752697},{"time":1788809760,"open":510183.96266752697,"high":511172.6169708991,"low":509998.81390008394,"close":510280.7846780762},{"time":1788809820,"open":510280.7846780762,"high":511044.0524294074,"low":509948.3924489519,"close":510205.1929880086},{"time":1788809880,"open":510205.1929880086,"high":510883.3467525429,"low":509952.7479239314,"close":510144.17152121104},{"time":1788809940,"open":510144.17152121104,"high":510960.48547743785,"low":509936.35504728404,"close":510112.1738213895},{"time":1788810000,"open":509952.68440777087,"high":510562.96079607087,"low":509732.890717128,"close":509864.65487182664},{"time":1788810060,"open":509864.65487182664,"high":510627.22296860657,"low":509560.9771400341,"close":509811.05891224014},{"time":1788810120,"open":509811.05891224014,"high":510562.96079607087,"low":509613.0339422854,"close":509763.8103266942},{"time":1788810180,"open":509763.8103266942,"high":510498.69862353517,"low":509657.4115162602,"close":509810.28106093616},{"time":1788810240,"open":509810.28106093616,"high":510498.69862353517,"low":509670.05069316155,"close":509786.62018187443},{"time":1788810300,"open":509801.4533826524,"high":510616.3750113583,"low":509654.8441713339,"close":509820.8138377422},{"time":1788810360,"open":509820.8138377422,"high":510738.4766918508,"low":509592.07858602627,"close":509857.29819352267},{"time":1788810420,"open":509857.29819352267,"high":510513.55254357506,"low":509654.51998094824,"close":509790.7818221557},{"time":1788810480,"open":509790.7818221557,"high":510513.55254357506,"low":509654.1395886994,"close":509786.63919732947},{"time":1788810540,"open":509786.63919732947,"high":510744.9030960873,"low":509606.3138278659,"close":509835.9073115467},{"time":1788810600,"open":509847.46881793253,"high":510820.75071536965,"low":509780.3612545372,"close":509973.2471763298},{"time":1788810660,"open":509973.2471763298,"high":510782.19141556474,"low":509799.96288693685,"close":509982.3403897813},{"time":1788810720,"open":509982.3403897813,"high":510833.6038153046,"low":509832.76888052374,"close":510004.83073111216},{"time":1788810780,"open":510004.83073111216,"high":510846.45691523957,"low":509842.2692815228,"close":510011.4317708188},{"time":1788810840,"open":510011.4317708188,"high":510833.6038153046,"low":509765.26433108444,"close":509957.509557618},{"time":1788810900,"open":509885.69739098847,"high":510549.621992783,"low":509621.7884311684,"close":509905.4015285621},{"time":1788810960,"open":509905.4015285621,"high":510575.3245727084,"low":509643.5015624658,"close":509776.25746654434},{"time":1788811020,"open":509776.25746654434,"high":510594.60150765243,"low":509678.9335422642,"close":509834.2667088154},{"time":1788811080,"open":509834.2667088154,"high":510485.36554296955,"low":509600.7057184946,"close":509750.8304900092},{"time":1788811140,"open":509750.8304900092,"high":510716.68876229797,"low":509602.1813182035,"close":509810.20223129605},{"time":1788811200,"open":509866.04299856105,"high":510875.4504000347,"low":509766.05234866455,"close":509956.6351875367},{"time":1788811260,"open":509956.6351875367,"high":510701.9389824869,"low":509721.3382867968,"close":509944.7343370224},{"time":1788811320,"open":509944.7343370224,"high":510599.1174017178,"low":509681.24657570897,"close":509857.5654786206},{"time":1788811380,"open":509857.5654786206,"high":510611.97009931394,"low":509588.14616638835,"close":509797.62213841727},{"time":1788811440,"open":509797.62213841727,"high":510509.14851854485,"low":509534.39425242075,"close":509731.0277659032},{"time":1788811500,"open":509886.9818464398,"high":510453.2062742023,"low":509351.55888255313,"close":509643.96012640564},{"time":1788811560,"open":509643.96012640564,"high":510279.6417701988,"low":509269.61770267383,"close":509452.10953317914},{"time":1788811620,"open":509452.10953317914,"high":509996.7959118228,"low":509112.38765260205,"close":509273.41580870125},{"time":1788811680,"open":509273.41580870125,"high":510279.6417701988,"low":509011.33953853743,"close":509289.64872519893},{"time":1788811740,"open":509289.64872519893,"high":510176.7887307894,"low":509204.5703757714,"close":509405.48416176625},{"time":1788811800,"open":509497.5683468093,"high":510178.9996650284,"low":509182.5549633977,"close":509340.60231672804},{"time":1788811860,"open":509340.60231672804,"high":510153.2817570428,"low":509308.23542659375,"close":509437.31612866535},{"time":1788811920,"open":509437.31612866535,"high":510063.26907909306,"low":509065.5478611838,"close":509312.601561012},{"time":1788811980,"open":509312.601561012,"high":510133.99332605355,"low":509173.3545023607,"close":509310.6387593039},{"time":1788812040,"open":509310.6387593039,"high":510172.570188032,"low":509110.84028260695,"close":509241.93900725775},{"time":1788812100,"open":509111.17007896845,"high":509958.0005441897,"low":508999.5414631464,"close":509190.78537275176},{"time":1788812160,"open":509190.78537275176,"high":509983.71184803883,"low":508995.9876756295,"close":509152.85793616675},{"time":1788812220,"open":509152.85793616675,"high":509983.71184803883,"low":509109.04956295394,"close":509215.8012289299},{"time":1788812280,"open":509215.8012289299,"high":510060.8457595863,"low":509134.4850483611,"close":509243.4103238205},{"time":1788812340,"open":509243.4103238205,"high":510112.2683672846,"low":509243.4103238205,"close":509362.25863625755},{"time":1788812400,"open":509436.2039570836,"high":510109.17745953344,"low":509142.73510598973,"close":509308.11134421814},{"time":1788812460,"open":509308.11134421814,"high":510057.74738669384,"low":509078.8276439895,"close":509228.5660256669},{"time":1788812520,"open":509228.5660256669,"high":509852.0270953354,"low":508886.4013858777,"close":509093.78034692025},{"time":1788812580,"open":509093.78034692025,"high":509729.8806723414,"low":508822.2448868921,"close":508940.0516960273},{"time":1788812640,"open":508940.0516960273,"high":509929.1722045948,"low":508836.5829774487,"close":509045.3735049905},{"time":1788812700,"open":509047.6756608764,"high":509867.1904756673,"low":508945.709563718,"close":509114.71051565226},{"time":1788812760,"open":509114.71051565226,"high":509802.9025938774,"low":508962.8458213826,"close":508978.8991989393},{"time":1788812820,"open":508978.8991989393,"high":509899.3344165622,"low":508974.4318386365,"close":509065.2853674341},{"time":1788812880,"open":509065.2853674341,"high":509867.1904756673,"low":509036.53908335645,"close":509129.0114940457},{"time":1788812940,"open":509129.0114940457,"high":509847.90411113034,"low":509043.6460721874,"close":509127.6504775084},{"time":1788813000,"open":509091.2748527948,"high":509959.3285902983,"low":509014.3028944592,"close":509108.3261197995},{"time":1788813060,"open":509108.3261197995,"high":509901.473630544,"low":509030.3868775891,"close":509150.24876019236},{"time":1788813120,"open":509150.24876019236,"high":510081.4668386686,"low":508998.6259737357,"close":509146.6981842103},{"time":1788813180,"open":509146.6981842103,"high":509952.9002614367,"low":509137.5431005926,"close":509219.6457207699},{"time":1788813240,"open":509219.6457207699,"high":509952.9002614367,"low":509057.32785653,"close":509256.31850058073},{"time":1788813300,"open":509299.49120464345,"high":510008.98976656067,"low":509106.7064945347,"close":509248.9740276643},{"time":1788813360,"open":509248.9740276643,"high":510008.98976656067,"low":509035.3729781896,"close":509231.7922817218},{"time":1788813420,"open":509231.7922817218,"high":509931.84328060684,"low":509028.8366986613,"close":509170.680551964},{"time":1788813480,"open":509170.680551964,"high":509873.98341614153,"low":509069.7621730303,"close":509151.49924273335},{"time":1788813540,"open":509151.49924273335,"high":509272.94800182333,"low":508982.52673411544,"close":509132.01219025825},{"time":1788813600,"open":509138.83208301116,"high":509277.84109444724,"low":509055.34446578467,"close":509176.266775727},{"time":1788813660,"open":509176.266775727,"high":510041.5372463284,"low":509018.12379710074,"close":509187.0568098433},{"time":1788813720,"open":509187.0568098433,"high":509964.3897269869,"low":508966.0322181803,"close":509186.4990608141},{"time":1788813780,"open":509186.4990608141,"high":509919.387007371,"low":508950.59077743493,"close":509126.4054277485},{"time":1788813840,"open":509126.4054277485,"high":509790.8078084686,"low":508768.5443089388,"close":508950.2599651245},{"time":1788813900,"open":508941.14691795636,"high":509800.9662453005,"low":508646.98859815445,"close":508940.78626753896},{"time":1788813960,"open":508940.78626753896,"high":509890.97007293307,"low":508689.5783372494,"close":508997.54202174273},{"time":1788814020,"open":508997.54202174273,"high":509743.10664182244,"low":508867.96067758126,"close":509028.7304844062},{"time":1788814080,"open":509028.7304844062,"high":510070.97772819817,"low":508837.1514725963,"close":509099.08070844226},{"time":1788814140,"open":509099.08070844226,"high":510064.5488833673,"low":508930.1182100993,"close":509172.1446457859},{"time":1788814200,"open":509391.40372399805,"high":510245.6025683142,"low":509327.20808746596,"close":509494.803572913},{"time":1788814260,"open":509494.803572913,"high":510406.39289861656,"low":509351.6133171253,"close":509610.4943463807},{"time":1788814320,"open":509610.4943463807,"high":510342.07676649565,"low":509424.7770997083,"close":509622.86498257786},{"time":1788814380,"open":509622.86498257786,"high":510335.64515328355,"low":509298.94615275227,"close":509567.4445685058},{"time":1788814440,"open":509567.4445685058,"high":510097.675464436,"low":509143.2799499956,"close":509325.3311876001},{"time":1788814500,"open":509363.0996878026,"high":510302.73558072734,"low":509238.5109354961,"close":509451.32622750313},{"time":1788814560,"open":509451.32622750313,"high":510244.84676945105,"low":509451.32622750313,"close":509589.78911375394},{"time":1788814620,"open":509589.78911375394,"high":510309.16767086915,"low":509373.3251274845,"close":509543.52545848186},{"time":1788814680,"open":509543.52545848186,"high":510167.6616877493,"low":509350.44189168524,"close":509507.36725611787},{"time":1788814740,"open":509507.36725611787,"high":510257.71094973467,"low":509350.8829983548,"close":509519.12086700904},{"time":1788814800,"open":509429.2610939601,"high":510328.4948116671,"low":509290.84451222705,"close":509478.34614885034},{"time":1788814860,"open":509478.34614885034,"high":510283.478121305,"low":509444.56314428593,"close":509580.7698897884},{"time":1788814920,"open":509580.7698897884,"high":510379.94245779514,"low":509331.69065549225,"close":509547.1631530748},{"time":1788814980,"open":509547.1631530748,"high":510225.5995194109,"low":509340.2124354384,"close":509477.17269101157},{"time":1788815040,"open":509477.17269101157,"high":510232.0304751769,"low":509314.82232722105,"close":509489.5419540111},{"time":1788815100,"open":509514.3770062878,"high":510186.1577583638,"low":509297.4850276849,"close":509472.0155174962},{"time":1788815160,"open":509472.0155174962,"high":510102.55125820806,"low":509260.9392006331,"close":509425.48483761086},{"time":1788815220,"open":509425.48483761086,"high":510057.53237350873,"low":509206.8422079367,"close":509383.54970155895},{"time":1788815280,"open":509383.54970155895,"high":509954.6320656247,"low":509210.7406881459,"close":509281.24749114143},{"time":1788815340,"open":509281.24749114143,"high":509999.65095032396,"low":509143.2996906295,"close":509300.84780735784},{"time":1788815400,"open":509411.1442884518,"high":510065.07013317663,"low":509182.4445764065,"close":509386.1625309347},{"time":1788815460,"open":509386.1625309347,"high":510270.91531805124,"low":509313.09473954263,"close":509439.3784339223},{"time":1788815520,"open":509439.3784339223,"high":510161.5600635866,"low":509368.4678607784,"close":509469.9374596028},{"time":1788815580,"open":509469.9374596028,"high":510174.4253876413,"low":509219.6272555306,"close":509356.8577096395},{"time":1788815640,"open":509356.8577096395,"high":510489.6258269805,"low":509356.8577096395,"close":509620.2634122324},{"time":1788815700,"open":509495.7346413919,"high":510390.60898288584,"low":509092.36205886345,"close":509566.89671432215},{"time":1788815760,"open":509566.89671432215,"high":510049.76120399527,"low":509267.3323826182,"close":509397.0208946101},{"time":1788815820,"open":509397.0208946101,"high":510133.36537617596,"low":509278.0466651629,"close":509447.52250126144},{"time":1788815880,"open":509447.52250126144,"high":510017.60575315653,"low":509220.5906833362,"close":509394.9379977276},{"time":1788815940,"open":509394.9379977276,"high":510339.1602615438,"low":509234.3690107658,"close":509465.02275003406},{"time":1788816000,"open":509430.0780782417,"high":510156.2507036322,"low":509374.6331063412,"close":509517.1697669746},{"time":1788816060,"open":509517.1697669746,"high":510362.0314733407,"low":509393.9932040872,"close":509568.1901394664},{"time":1788816120,"open":509568.1901394664,"high":510226.98784321954,"low":509458.9119713378,"close":509536.4090446105},{"time":1788816180,"open":509536.4090446105,"high":510162.6813526856,"low":509441.6286857952,"close":509545.93858686165},{"time":1788816240,"open":509545.93858686165,"high":510162.6813526856,"low":509471.28596501675,"close":509559.10349086754},{"time":1788816300,"open":509526.3120153765,"high":510271.31621029414,"low":509344.38388965995,"close":509509.53370081284},{"time":1788816360,"open":509509.53370081284,"high":510129.8510353634,"low":509231.51108950016,"close":509440.7313680044},{"time":1788816420,"open":509440.7313680044,"high":510059.1184478981,"low":509247.2692401899,"close":509391.1808562481},{"time":1788816480,"open":509391.1808562481,"high":510059.1184478981,"low":509218.5473874439,"close":509379.7336330874},{"time":1788816540,"open":509379.7336330874,"high":510046.2579774498,"low":509233.91260718653,"close":509352.02223655203},{"time":1788816600,"open":509288.3391556422,"high":510046.78241055406,"low":509191.70556547213,"close":509320.57953868184},{"time":1788816660,"open":509320.57953868184,"high":510001.7763916851,"low":509175.4672761806,"close":509307.84891323117},{"time":1788816720,"open":509307.84891323117,"high":509937.4820790152,"low":509052.45995501004,"close":509269.6539839036},{"time":1788816780,"open":509269.6539839036,"high":509905.3349226802,"low":509011.74667444953,"close":509178.8502495252},{"time":1788816840,"open":509178.8502495252,"high":509796.03459114133,"low":508996.0815548045,"close":509144.7868875489},{"time":1788816900,"open":509215.30737785617,"high":510027.4033291154,"low":508939.47671965155,"close":509129.3967906245},{"time":1788816960,"open":509129.3967906245,"high":509924.5181804283,"low":508990.467277942,"close":509155.2391573529},{"time":1788817020,"open":509155.2391573529,"high":509969.53043297894,"low":509090.3215955556,"close":509235.8949068963},{"time":1788817080,"open":509235.8949068963,"high":509937.3788240142,"low":508982.7803146924,"close":509178.7662260641},{"time":1788817140,"open":509178.7662260641,"high":509847.354318913,"low":509139.0618278523,"close":509265.5182061024},{"time":1788817200,"open":509205.0484492728,"high":509825.3928249274,"low":508785.19318439026,"close":509009.8906269888},{"time":1788817260,"open":509009.8906269888,"high":509741.80856752174,"low":508820.34503524576,"close":508972.84474039066},{"time":1788817320,"open":508972.84474039066,"high":509671.08342664,"low":508955.2331978665,"close":509078.5543256802},{"time":1788817380,"open":509078.5543256802,"high":510050.42736409645,"low":508857.7375425314,"close":509085.37664213876},{"time":1788817440,"open":509085.37664213876,"high":509883.2588492852,"low":508736.6959380065,"close":509010.6361705427},{"time":1788817500,"open":509010.61564294435,"high":509863.9496124873,"low":508789.69219350803,"close":509008.509403998},{"time":1788817560,"open":509008.509403998,"high":511786.38745528844,"low":508935.8078299793,"close":509102.77457805787},{"time":1788817620,"open":509102.77457805787,"high":509973.2520985328,"low":508865.6594957135,"close":509145.40879777336},{"time":1788817680,"open":509145.40879777336,"high":509928.24519251403,"low":508914.6478649927,"close":509087.71542015293},{"time":1788817740,"open":509087.71542015293,"high":509857.5200544846,"low":508844.869941646,"close":509039.28793653206},{"time":1788817800,"open":509052.02110525494,"high":509748.10903274646,"low":508888.61657596775,"close":509066.5969829441},{"time":1788817860,"open":509066.5969829441,"high":509683.8118444225,"low":508794.21755595895,"close":508937.8163012411},{"time":1788817920,"open":508937.8163012411,"high":509677.38212559005,"low":508798.349749826,"close":508934.4653761022},{"time":1788817980,"open":508934.4653761022,"high":509992.4383483777,"low":508839.5107570276,"close":509085.52618425235},{"time":1788818040,"open":509085.52618425235,"high":509838.1250964001,"low":508870.63518511207,"close":509058.61020548845},{"time":1788818100,"open":509043.8321520206,"high":509874.7606709024,"low":508879.14199697075,"close":509051.940370726},{"time":1788818160,"open":509051.940370726,"high":509169.3124004828,"low":508900.7787865613,"close":509011.2846952867},{"time":1788818220,"open":509011.2846952867,"high":509791.17675260623,"low":508929.40547491814,"close":509031.67574930476},{"time":1788818280,"open":509031.67574930476,"high":509906.9083317855,"low":508860.3525098826,"close":509059.253491773},{"time":1788818340,"open":509059.253491773,"high":509791.17675260623,"low":508304.92609465704,"close":509007.05724833277},{"time":1788818400,"open":509131.6595489664,"high":509748.76224323176,"low":508756.43827283295,"close":508935.6987355656},{"time":1788818460,"open":508935.6987355656,"high":509639.4334396521,"low":508452.3072851462,"close":508823.41958759556},{"time":1788818520,"open":508823.41958759556,"high":509832.36662243976,"low":508241.43171316665,"close":508791.7466072066},{"time":1788818580,"open":508791.7466072066,"high":509922.40210774064,"low":508751.80810876226,"close":509001.1688905338},{"time":1788818640,"open":509001.1688905338,"high":510025.2998052274,"low":508956.10702210007,"close":509141.58280504425},{"time":1788818700,"open":508999.9295907672,"high":509902.6886739766,"low":508573.8572941569,"close":508923.4892260492},{"time":1788818760,"open":508923.4892260492,"high":509799.8196046555,"low":508581.47939090536,"close":508774.2381013516},{"time":1788818820,"open":508774.2381013516,"high":510069.8509116233,"low":508774.2381013516,"close":509071.50264581735},{"time":1788818880,"open":509071.50264581735,"high":509883.4007234789,"low":508901.64404314605,"close":509079.1722296592},{"time":1788818940,"open":509079.1722296592,"high":509909.11799080914,"low":508824.9555084976,"close":509054.03368448693},{"time":1788819000,"open":509053.6344071357,"high":509889.430107402,"low":509013.9190681059,"close":509134.45384606806},{"time":1788819060,"open":509134.45384606806,"high":509908.71804277116,"low":508732.0911274359,"close":509106.815371659},{"time":1788819120,"open":509106.815371659,"high":509715.8386890795,"low":508592.49961151683,"close":508803.23237219424},{"time":1788819180,"open":508803.23237219424,"high":509715.8386890795,"low":508648.091041343,"close":508870.30442263023},{"time":1788819240,"open":508870.30442263023,"high":509567.96451791597,"low":508655.6058310543,"close":508805.35304393875},{"time":1788819300,"open":508875.6238599079,"high":509651.2010571957,"low":508604.4049273547,"close":508809.18956994853},{"time":1788819360,"open":508809.18956994853,"high":509471.1554645236,"low":508125.2385164483,"close":508490.08477010624},{"time":1788819420,"open":508490.08477010624,"high":509509.73666295334,"low":508058.863354158,"close":508341.1694838717},{"time":1788819480,"open":508341.1694838717,"high":509303.970271328,"low":508097.3191112712,"close":508358.13480265427},{"time":1788819540,"open":508358.13480265427,"high":509188.2266760388,"low":508073.2977455508,"close":508282.3569329457},{"time":1788819600,"open":508254.4755670275,"high":509057.418067212,"low":507829.37974101276,"close":508068.1093372385},{"time":1788819660,"open":508068.1093372385,"high":509231.02393663157,"low":508068.1093372385,"close":508342.7608340203},{"time":1788819720,"open":508342.7608340203,"high":509378.91041798895,"low":508316.5311242833,"close":508546.09591945034},{"time":1788819780,"open":508546.09591945034,"high":509623.2446045794,"low":508481.60723081755,"close":508731.2334472025},{"time":1788819840,"open":508731.2334472025,"high":509777.5609329523,"low":508704.7801624154,"close":508920.0089565897},{"time":1788819900,"open":508821.1510011339,"high":509594.9646234237,"low":508617.65270218754,"close":508843.43268794526},{"time":1788819960,"open":508843.43268794526,"high":509594.9646234237,"low":508620.01913349645,"close":508834.7802542776},{"time":1788820020,"open":508834.7802542776,"high":509762.1081718053,"low":508704.0895105498,"close":508935.3952140617},{"time":1788820080,"open":508935.3952140617,"high":509652.8220055558,"low":508458.23976091767,"close":508822.99148787785},{"time":1788820140,"open":508822.99148787785,"high":509607.82181945303,"low":508247.69454018096,"close":508609.43355750263},{"time":1788820200,"open":508649.05508566747,"high":509171.76781155815,"low":508015.6509743457,"close":508155.78140662995},{"time":1788820260,"open":508155.78140662995,"high":508895.3165625885,"low":507985.12447212025,"close":508192.18934543274},{"time":1788820320,"open":508192.18934543274,"high":509056.0440329197,"low":507992.0021114662,"close":508149.90294660244},{"time":1788820380,"open":508149.90294660244,"high":509359.80070373864,"low":508096.1503869682,"close":508271.09323732817},{"time":1788820440,"open":508271.09323732817,"high":508895.3165625885,"low":508048.52729296946,"close":508169.46527795977},{"time":1788820500,"open":508259.28121471993,"high":509231.65621404606,"low":508086.0304327319,"close":508225.0146719935},{"time":1788820560,"open":508225.0146719935,"high":508869.51655712555,"low":507885.1152845284,"close":508094.17593635333},{"time":1788820620,"open":508094.17593635333,"high":508888.80726248043,"low":507774.09552936093,"close":507986.5102369576},{"time":1788820680,"open":507986.5102369576,"high":508760.2025601144,"low":507627.77832599427,"close":507818.3415073939},{"time":1788820740,"open":507818.3415073939,"high":508618.7373875117,"low":506653.2717212513,"close":507290.30608409777},{"time":1788820800,"open":507354.8928868824,"high":508033.9568888978,"low":506459.0344974455,"close":506841.0494440802},{"time":1788820860,"open":506841.0494440802,"high":507943.1020389937,"low":506719.79751690984,"close":506915.1217935227},{"time":1788820920,"open":506915.1217935227,"high":507802.43895216606,"low":506623.2650467658,"close":506824.12270579225},{"time":1788820980,"open":506824.12270579225,"high":507919.06157326995,"low":506632.0419086921,"close":506859.5071588773},{"time":1788821040,"open":506859.5071588773,"high":507873.18054394523,"low":506601.4820024406,"close":506817.56206454977},{"time":1788821100,"open":506676.135658556,"high":507845.08509941667,"low":506532.40852206317,"close":506759.8527489425},{"time":1788821160,"open":506759.8527489425,"high":508033.6347533764,"low":506687.9661940011,"close":506969.216606436},{"time":1788821220,"open":506969.216606436,"high":508175.07845634123,"low":506969.216606436,"close":507332.4425229737},{"time":1788821280,"open":507332.4425229737,"high":508572.6974009506,"low":507238.71083422255,"close":507393.65373861504},{"time":1788821340,"open":507393.65373861504,"high":508239.3710485979,"low":507183.7782657842,"close":507393.1082134202},{"time":1788821400,"open":507368.01351959206,"high":508259.23708895413,"low":507240.8090853575,"close":507436.89935171587},{"time":1788821460,"open":507436.89935171587,"high":508265.66603020095,"low":507343.9094956103,"close":507525.297766146},{"time":1788821520,"open":507525.297766146,"high":508304.2396776817,"low":507235.4484215678,"close":507449.2764727711},{"time":1788821580,"open":507449.2764727711,"high":508207.8055589798,"low":507244.466111007,"close":507399.6470614403},{"time":1788821640,"open":507399.6470614403,"high":508143.5161465119,"low":507252.7974210265,"close":507400.7086216594},{"time":1788821700,"open":507416.5563950489,"high":508178.67454632546,"low":507227.2441554094,"close":507409.6282546867},{"time":1788821760,"open":507409.6282546867,"high":508165.8162622384,"low":507294.6705595197,"close":507398.63989391486},{"time":1788821820,"open":507398.63989391486,"high":508024.37513728085,"low":506931.3228498355,"close":507179.95073224505},{"time":1788821880,"open":507179.95073224505,"high":508159.3871201949,"low":506935.94354732643,"close":507147.8115861238},{"time":1788821940,"open":507147.8115861238,"high":508230.10768267367,"low":507147.8115861238,"close":507472.9810520388},{"time":1788822000,"open":507534.389387034,"high":508343.04699628823,"low":507296.59878531,"close":507480.5817592522},{"time":1788822060,"open":507480.5817592522,"high":508413.77611652703,"low":507453.1698849953,"close":507624.7568360692},{"time":1788822120,"open":507624.7568360692,"high":508471.6453967224,"low":507541.93714171665,"close":507738.8056377766},{"time":1788822180,"open":507738.8056377766,"high":508722.41227756906,"low":507676.0928854162,"close":507922.0041555687},{"time":1788822240,"open":507922.0041555687,"high":508490.9351567876,"low":507538.9891371944,"close":507804.1246743695},{"time":1788822300,"open":507782.18224260083,"high":508584.6966069249,"low":507474.4200586707,"close":507679.5262849314},{"time":1788822360,"open":507679.5262849314,"high":509266.9770193462,"low":507669.3978925901,"close":508078.76817657554},{"time":1788822420,"open":508078.76817657554,"high":509414.12044842035,"low":507963.82027001976,"close":508353.6140799676},{"time":1788822480,"open":508353.6140799676,"high":510096.2799748718,"low":508353.6140799676,"close":508740.4249576359},{"time":1788822540,"open":508740.4249576359,"high":509549.1429342452,"low":508442.7716626859,"close":508635.6558330667},{"time":1788822600,"open":508667.5976873963,"high":509581.14215472987,"low":508464.92297306063,"close":508672.00893193163},{"time":1788822660,"open":508672.00893193163,"high":509587.57220068766,"low":508365.5471471601,"close":508617.5395340646},{"time":1788822720,"open":508617.5395340646,"high":509516.841695152,"low":508518.30860391137,"close":508700.7754529891},{"time":1788822780,"open":508700.7754529891,"high":509291.7900866294,"low":508507.2265809665,"close":508650.992619023},{"time":1788822840,"open":508650.992619023,"high":509458.9712815319,"low":508514.81740590115,"close":508632.252233869},{"time":1788822900,"open":508626.58458866924,"high":509466.15437289,"low":508291.6982830405,"close":508596.14589743264},{"time":1788822960,"open":508596.14589743264,"high":509376.13473257323,"low":508114.08901290613,"close":508408.22228003293},{"time":1788823020,"open":508408.22228003293,"high":509311.8349894898,"low":508209.1691578169,"close":508444.27912707085},{"time":1788823080,"open":508444.27912707085,"high":509266.8251693314,"low":508148.2474395995,"close":508449.34007417964},{"time":1788823140,"open":508449.34007417964,"high":509414.7145784233,"low":508141.74999479845,"close":508470.598435291},{"time":1788823200,"open":508555.72816766903,"high":509255.62244595075,"low":508294.928513066,"close":508511.1906810561},{"time":1788823260,"open":508511.1906810561,"high":509036.96671757154,"low":508194.5090214593,"close":508341.7590823417},{"time":1788823320,"open":508341.7590823417,"high":509133.43248009175,"low":508145.8405796205,"close":508295.8905734525},{"time":1788823380,"open":508295.8905734525,"high":508946.932005886,"low":507656.10551006754,"close":508025.20201681106},{"time":1788823440,"open":508025.20201681106,"high":508689.68997249875,"low":507578.040240337,"close":507808.4496913456},{"time":1788823500,"open":507737.3294991661,"high":508792.0604137374,"low":507737.3294991661,"close":507978.3329361278},{"time":1788823560,"open":507978.3329361278,"high":508106.60640822584,"low":507928.4236604104,"close":508023.2397591291},{"time":1788823620,"open":508023.2397591291,"high":508753.4795128643,"low":507913.24482721754,"close":508009.1769181686},{"time":1788823680,"open":508009.1769181686,"high":508650.5971105361,"low":507837.81089046143,"close":507998.80176855944},{"time":1788823740,"open":507998.80176855944,"high":508753.4795128643,"low":507833.42873286863,"close":507939.84527958866},{"time":1788823800,"open":507870.4711527304,"high":508606.8429972862,"low":507647.7242123551,"close":507842.2748299649},{"time":1788823860,"open":507842.2748299649,"high":508478.2575588989,"low":507632.32668598153,"close":507778.55346846685},{"time":1788823920,"open":507778.55346846685,"high":508632.5600849637,"low":507655.26286552707,"close":507756.01249021123},{"time":1788823980,"open":507756.01249021123,"high":508741.8577075929,"low":507670.8049568437,"close":507847.6129798382},{"time":1788824040,"open":507847.6129798382,"high":508658.27717264113,"low":507701.92281500896,"close":507892.29637733486},{"time":1788824100,"open":507843.5549604866,"high":508609.4622461344,"low":507643.6195616337,"close":507853.0748104502},{"time":1788824160,"open":507853.0748104502,"high":508660.89148545347,"low":507690.1918914581,"close":507900.51989460515},{"time":1788824220,"open":507900.51989460515,"high":508455.17452817713,"low":507650.55837600894,"close":507836.29276978486},{"time":1788824280,"open":507836.29276978486,"high":508693.0347600279,"low":507836.29276978486,"close":507972.0546314163},{"time":1788824340,"open":507972.0546314163,"high":508545.1756969855,"low":507841.5772572728,"close":507977.17649706046},{"time":1788824400,"open":507954.5055530382,"high":508747.4722834204,"low":507842.9064277154,"close":507997.2601622469},{"time":1788824460,"open":507997.2601622469,"high":508805.32759546535,"low":507897.2017295687,"close":508029.488991247},{"time":1788824520,"open":508029.488991247,"high":508921.03821955534,"low":507926.56705268234,"close":508092.62133714714},{"time":1788824580,"open":508092.62133714714,"high":509043.17721165024,"low":508062.44140688016,"close":508239.92455147556},{"time":1788824640,"open":508239.92455147556,"high":509203.88641177514,"low":508127.6224643212,"close":508348.3440996049},{"time":1788824700,"open":508300.3460115532,"high":509020.82456184056,"low":508290.9729003119,"close":508449.13563342293},{"time":1788824760,"open":508449.13563342293,"high":509175.09082681366,"low":508206.72886429634,"close":508332.5224265777},{"time":1788824820,"open":508332.5224265777,"high":509477.19559571927,"low":508323.155980195,"close":508607.3528116719},{"time":1788824880,"open":508607.3528116719,"high":509515.7621619626,"low":508548.66172025725,"close":508736.4215061129},{"time":1788824940,"open":508736.4215061129,"high":509657.1729048546,"low":508647.9388692401,"close":508884.5359433687},{"time":1788825000,"open":508809.2354197192,"high":509517.48995364306,"low":508485.13243894477,"close":508754.1140986122},{"time":1788825060,"open":508754.1140986122,"high":509260.41755709733,"low":508488.3304749343,"close":508619.9510973968},{"time":1788825120,"open":508619.9510973968,"high":509414.6609950248,"low":508497.06318089116,"close":508630.41843830276},{"time":1788825180,"open":508630.41843830276,"high":509350.39289588836,"low":508480.7759208579,"close":508598.75527464267},{"time":1788825240,"open":508598.75527464267,"high":509286.12479675194,"low":508442.7912209416,"close":508566.9695927249},{"time":1788825300,"open":508748.18920196634,"high":509628.3281653956,"low":508619.36731478636,"close":508741.37949216715},{"time":1788825360,"open":508741.37949216715,"high":509474.02976531524,"low":508450.1745783268,"close":508613.2865516471},{"time":1788825420,"open":508613.2865516471,"high":509249.01126519806,"low":508442.35346321185,"close":508550.4433475617},{"time":1788825480,"open":508550.4433475617,"high":509300.44406522484,"low":508429.88597354776,"close":508585.27827921545},{"time":1788825540,"open":508585.27827921545,"high":509326.1604652382,"low":508354.41821899964,"close":508598.5642458188},{"time":1788825600,"open":508624.8205794291,"high":509275.30117804965,"low":508326.03944985656,"close":508488.8234913718},{"time":1788825660,"open":508488.8234913718,"high":509217.4362909066,"low":508201.11204085953,"close":508430.1756252098},{"time":1788825720,"open":508430.1756252098,"high":508998.8356061439,"low":508138.9401371922,"close":508295.5937405593},{"time":1788825780,"open":508295.5937405593,"high":509082.4182209061,"low":507814.7023977861,"close":508021.9048647806},{"time":1788825840,"open":508021.9048647806,"high":508940.97071900085,"low":507964.50272073154,"close":508188.6390341479},{"time":1788825900,"open":508066.14013017225,"high":508927.56446095125,"low":507879.1679035027,"close":508091.3954050039},{"time":1788825960,"open":508091.3954050039,"high":508773.29529079574,"low":507690.0373687282,"close":507834.8553928276},{"time":1788826020,"open":507834.8553928276,"high":509043.2663385679,"low":507729.3858730317,"close":508115.7868279018},{"time":1788826080,"open":508115.7868279018,"high":508901.852932592,"low":507922.6460534334,"close":508250.7475887058},{"time":1788826140,"open":508250.7475887058,"high":508882.56928632257,"low":507915.0147550865,"close":508065.047704981},{"time":1788826200,"open":508202.882633017,"high":508988.47787327046,"low":507800.94271948456,"close":508044.77428858745},{"time":1788826260,"open":508044.77428858745,"high":508982.0482473357,"low":507887.73866022966,"close":508120.03237496177},{"time":1788826320,"open":508120.03237496177,"high":508654.137324663,"low":507657.31756598206,"close":507851.61199730146},{"time":1788826380,"open":507851.61199730146,"high":508776.3002174234,"low":507700.15597005887,"close":507988.7985862865},{"time":1788826440,"open":507988.7985862865,"high":508834.16685083625,"low":507988.7985862865,"close":508120.52369713085},{"time":1788826500,"open":508182.64136209496,"high":508838.49805097806,"low":507773.5220521315,"close":508123.5821725128},{"time":1788826560,"open":508123.5821725128,"high":508896.3717585789,"low":507913.27052872785,"close":508146.8044641334},{"time":1788826620,"open":508146.8044641334,"high":509160.0186487608,"low":508081.59151246364,"close":508314.25559420476},{"time":1788826680,"open":508314.25559420476,"high":509603.717073701,"low":508307.6546989921,"close":508622.89050357137},{"time":1788826740,"open":508622.89050357137,"high":509282.19647591823,"low":508151.03106869245,"close":508468.59927362803},{"time":1788826800,"open":508518.03242334066,"high":509145.20864685543,"low":507938.6174627412,"close":508292.87555420795},{"time":1788826860,"open":508292.87555420795,"high":509151.63968397357,"low":508065.4166892888,"close":508259.813036408},{"time":1788826920,"open":508259.813036408,"high":508875.10508789157,"low":507729.65705795534,"close":508017.6689060115},{"time":1788826980,"open":508017.6689060115,"high":508695.03604858235,"low":507648.6517001054,"close":507781.0178951238},{"time":1788827040,"open":507781.0178951238,"high":508945.84649619163,"low":507632.38083516445,"close":507829.1900678285},{"time":1788827100,"open":507873.8625279811,"high":508997.0487886499,"low":507873.8625279811,"close":508177.38200103154},{"time":1788827160,"open":508177.38200103154,"high":509087.0912284154,"low":508153.2360133294,"close":508316.3752004577},{"time":1788827220,"open":508316.3752004577,"high":509157.8388596597,"low":508212.0816511972,"close":508426.7354283113},{"time":1788827280,"open":508426.7354283113,"high":509125.6808454577,"low":508052.93609351217,"close":508260.77954862954},{"time":1788827340,"open":508260.77954862954,"high":508997.0487886499,"low":507853.5847291898,"close":508163.4857708059},{"time":1788827400,"open":508078.8683047137,"high":508732.23762831296,"low":507766.663267279,"close":507905.12474505755},{"time":1788827460,"open":507905.12474505755,"high":508783.68188330624,"low":507745.0939317193,"close":508011.178188917},{"time":1788827520,"open":508011.178188917,"high":509214.52751887473,"low":507981.7832625892,"close":508252.63473954075},{"time":1788827580,"open":508252.63473954075,"high":509619.65102694667,"low":508252.63473954075,"close":508596.62482099986},{"time":1788827640,"open":508596.62482099986,"high":509619.65102694667,"low":508596.62482099986,"close":508860.2249165516},{"time":1788827700,"open":508914.90658377093,"high":509854.4885424354,"low":508860.4787320326,"close":509094.5189028225},{"time":1788827760,"open":509094.5189028225,"high":509938.09444004955,"low":508893.8174473226,"close":509105.94137583725},{"time":1788827820,"open":509105.94137583725,"high":510131.03112685133,"low":508808.26061687886,"close":509142.5336894635},{"time":1788827880,"open":509142.5336894635,"high":510233.9306931456,"low":509139.82618469157,"close":509361.8913090293},{"time":1788827940,"open":509361.8913090293,"high":510195.3433557853,"low":509081.62692244636,"close":509401.1023049541},{"time":1788828000,"open":509167.5970040063,"high":510845.4736274485,"low":508987.5966666955,"close":509265.6009962182},{"time":1788828060,"open":509265.6009962182,"high":510205.7484264217,"low":509100.6574658766,"close":509424.5912316985},{"time":1788828120,"open":509424.5912316985,"high":510064.326379207,"low":509196.8206411724,"close":509388.5766898383},{"time":1788828180,"open":509388.5766898383,"high":509955.0457063593,"low":508899.5162757036,"close":509171.3133974697},{"time":1788828240,"open":509171.3133974697,"high":509807.19538427127,"low":508859.2132496032,"close":509040.2475075855},{"time":1788828300,"open":509120.5489442302,"high":509926.1935410802,"low":508908.9819459469,"close":509113.6510737316},{"time":1788828360,"open":509113.6510737316,"high":509984.0571415224,"low":508998.4497678122,"close":509197.53014096594},{"time":1788828420,"open":509197.53014096594,"high":510067.63789771666,"low":509103.2370087158,"close":509288.08938777953},{"time":1788828480,"open":509288.08938777953,"high":510176.935809663,"low":509149.0684378044,"close":509390.86821908446},{"time":1788828540,"open":509390.86821908446,"high":510369.81447780353,"low":509284.7797664357,"close":509448.6808847517},{"time":1788828600,"open":509382.595844198,"high":510130.04166561493,"low":509217.05087082775,"close":509447.357309458},{"time":1788828660,"open":509447.357309458,"high":510258.6107643902,"low":509256.8818508004,"close":509432.31968347327},{"time":1788828720,"open":509432.31968347327,"high":510265.03921932896,"low":509300.1695705738,"close":509510.7553895021},{"time":1788828780,"open":509510.7553895021,"high":510438.60750267556,"low":509335.61772974953,"close":509564.7281073798},{"time":1788828840,"open":509564.7281073798,"high":510162.18394030875,"low":509246.9700583497,"close":509479.03703510825},{"time":1788828900,"open":509421.6644294337,"high":510387.55457047635,"low":509261.22446350375,"close":509477.943989338},{"time":1788828960,"open":509477.943989338,"high":510233.28902579733,"low":509325.5005726717,"close":509596.590491394},{"time":1788829020,"open":509596.590491394,"high":510355.4159153349,"low":509325.5005726717,"close":509625.1495777661},{"time":1788829080,"open":509625.1495777661,"high":510278.2831429954,"low":509325.5005726717,"close":509631.2935495609},{"time":1788829140,"open":509631.2935495609,"high":510381.12683944806,"low":509325.5005726717,"close":509604.5981433575},{"time":1788829200,"open":509614.9149868115,"high":510436.4544316656,"low":509284.35838436784,"close":509514.8906927665},{"time":1788829260,"open":509514.8906927665,"high":510500.73304322985,"low":509489.7928381532,"close":509706.19385026087},{"time":1788829320,"open":509706.19385026087,"high":510436.4544316656,"low":509379.58996124973,"close":509592.07562854816},{"time":1788829380,"open":509592.07562854816,"high":510462.1658762913,"low":509547.34732326196,"close":509666.8773708768},{"time":1788829440,"open":509666.8773708768,"high":510391.4594035706,"low":509474.24342039705,"close":509634.3677681676},{"time":1788829500,"open":509607.80762550666,"high":510673.38106001925,"low":509428.8709576132,"close":509748.36566955823},{"time":1788829560,"open":509748.36566955823,"high":510416.28001355793,"low":509306.18753969815,"close":509615.96024751826},{"time":1788829620,"open":509615.96024751826,"high":510474.12774901174,"low":509298.11221808597,"close":509551.4255895132},{"time":1788829680,"open":509551.4255895132,"high":510564.1131152732,"low":509457.41820048797,"close":509728.32095043757},{"time":1788829740,"open":509728.32095043757,"high":510621.960850727,"low":509518.87926330656,"close":509837.32135666185},{"time":1788829800,"open":509775.6924849134,"high":510534.5301353403,"low":509606.0362950803,"close":509780.3430238186},{"time":1788829860,"open":509780.3430238186,"high":510663.0651194502,"low":509492.8516560967,"close":509767.5905225334},{"time":1788829920,"open":509767.5905225334,"high":510727.3326115051,"low":509601.5589531785,"close":509878.2411352535},{"time":1788829980,"open":509878.2411352535,"high":509878.2411352535,"low":509598.4847947332,"close":509657.44070146786},{"time":1788830040,"open":509657.44070146786,"high":510245.326421093,"low":509396.88092771336,"close":509578.866378237},{"time":1788830100,"open":509624.4439740045,"high":510631.61179948924,"low":509387.43753199966,"close":509694.4125444363},{"time":1788830160,"open":509694.4125444363,"high":510425.93743069516,"low":509280.48510741844,"close":509708.7586355662},{"time":1788830220,"open":509708.7586355662,"high":510265.25433007476,"low":509250.2463839357,"close":509461.9539480018},{"time":1788830280,"open":509461.9539480018,"high":510316.67292227334,"low":509436.6798981207,"close":509570.9497921547},{"time":1788830340,"open":509570.9497921547,"high":510522.3472910674,"low":509451.9892817193,"close":509619.5699824889},{"time":1788830400,"open":509661.7496890566,"high":510661.0195577781,"low":509499.9896997815,"close":509798.73886389215},{"time":1788830460,"open":509798.73886389215,"high":510699.5866937507,"low":509483.1205111609,"close":509759.8131561256},{"time":1788830520,"open":509759.8131561256,"high":511065.9744854908,"low":509682.57429855433,"close":510047.7070214438},{"time":1788830580,"open":510047.7070214438,"high":511387.36728526285,"low":509884.7916677687,"close":510304.0328751583},{"time":1788830640,"open":510304.0328751583,"high":511020.9794935227,"low":509971.132596101,"close":510277.33977060474},{"time":1788830700,"open":510146.8384987848,"high":510903.1404631852,"low":509795.6969396414,"close":510061.15409627504},{"time":1788830760,"open":510061.15409627504,"high":511147.33652292634,"low":509877.5958687754,"close":510175.0817346074},{"time":1788830820,"open":510175.0817346074,"high":510948.12394787435,"low":509912.5077092446,"close":510217.23190626805},{"time":1788830880,"open":510217.23190626805,"high":510819.59970590536,"low":509913.51353986195,"close":510059.37797669054},{"time":1788830940,"open":510059.37797669054,"high":510819.59970590536,"low":509876.6004776059,"close":510023.5274416667},{"time":1788831000,"open":510040.1672828664,"high":510739.86919310235,"low":509674.3488706618,"close":509898.59126358124},{"time":1788831060,"open":509898.59126358124,"high":510765.5748801331,"low":509628.6252920438,"close":509804.2308078548},{"time":1788831120,"open":509804.2308078548,"high":510804.1334106793,"low":509804.2308078548,"close":509974.6191755503},{"time":1788831180,"open":509974.6191755503,"high":510707.7370843138,"low":509727.77283234074,"close":509847.9461215301},{"time":1788831240,"open":509847.9461215301,"high":510482.8123227944,"low":509001.8434287327,"close":509546.7089511359},{"time":1788831300,"open":509632.83680408075,"high":510543.388371751,"low":509554.54699663294,"close":509667.7807761869},{"time":1788831360,"open":509667.7807761869,"high":510716.93108789506,"low":509596.4302670772,"close":509820.7792672714},{"time":1788831420,"open":509820.7792672714,"high":510633.3734838257,"low":509551.04165468947,"close":509749.5820674964},{"time":1788831480,"open":509749.5820674964,"high":510671.93853185774,"low":509654.92103989277,"close":509851.84080315585},{"time":1788831540,"open":509851.84080315585,"high":510472.68578369234,"low":509525.8860908999,"close":509642.1174589921},{"time":1788831600,"open":509683.09572479024,"high":510558.7270058445,"low":509574.9438993668,"close":509706.42381723685},{"time":1788831660,"open":509706.42381723685,"high":510507.30280732206,"low":509538.56204013474,"close":509624.4324992579},{"time":1788831720,"open":509624.4324992579,"high":510571.5830554752,"low":509595.380725439,"close":509684.52012949536},{"time":1788831780,"open":509684.52012949536,"high":510500.8747825067,"low":509666.07044511277,"close":509753.1616842933},{"time":1788831840,"open":509753.1616842933,"high":510410.88243509235,"low":509589.96992063907,"close":509716.89267554187},{"time":1788831900,"open":509520.0882249885,"high":510547.93826318503,"low":509368.0967436343,"close":509543.5784046157},{"time":1788831960,"open":509543.5784046157,"high":510361.59751850076,"low":509341.5832154828,"close":509541.1202781916},{"time":1788832020,"open":509541.1202781916,"high":510380.8741472612,"low":509291.3050466086,"close":509509.03651463496},{"time":1788832080,"open":509509.03651463496,"high":510528.6616344246,"low":509404.9226542348,"close":509631.6067279709},{"time":1788832140,"open":509631.6067279709,"high":510547.93826318503,"low":509404.2668177234,"close":509621.8597239073},{"time":1788832200,"open":509595.1932265117,"high":510566.1997546384,"low":509299.34332507337,"close":509647.2649514604},{"time":1788832260,"open":509647.2649514604,"high":510347.7427269443,"low":509285.311400854,"close":509504.7949875758},{"time":1788832320,"open":509504.7949875758,"high":510521.22330776026,"low":509344.8648562619,"close":509728.47081128805},{"time":1788832380,"open":509728.47081128805,"high":510546.92413454776,"low":509317.2432512748,"close":509748.21994728484},{"time":1788832440,"open":509748.21994728484,"high":510643.30223500106,"low":509637.26046224247,"close":509839.77602651186},{"time":1788832500,"open":509780.50906655303,"high":510883.48335860204,"low":509668.25636524707,"close":509848.67640505324},{"time":1788832560,"open":509848.67640505324,"high":511168.8752224353,"low":509621.73721268465,"close":509856.88664754975},{"time":1788832620,"open":509856.88664754975,"high":510789.5245814403,"low":509814.05924544146,"close":509979.1416920112},{"time":1788832680,"open":509979.1416920112,"high":511052.9274328602,"low":509869.22492369305,"close":510147.6032278361},{"time":1788832740,"open":510147.6032278361,"high":511020.80513390654,"low":509954.4979966572,"close":510187.1901180626},{"time":1788832800,"open":510196.5033898635,"high":511023.7090459636,"low":509877.1222254932,"close":510176.2379597218},{"time":1788832860,"open":510176.2379597218,"high":510875.94377342757,"low":509852.50359129213,"close":510004.3677219848},{"time":1788832920,"open":510004.3677219848,"high":510612.53611368954,"low":509752.6508915394,"close":509877.81252602645},{"time":1788832980,"open":509877.81252602645,"high":510779.5751174259,"low":509754.82396801317,"close":509901.19656047964},{"time":1788833040,"open":509901.19656047964,"high":510593.26238248916,"low":509666.24880809395,"close":509844.26411209727},{"time":1788833100,"open":509928.4428482415,"high":510651.86223208177,"low":509666.94356297754,"close":509827.7925205365},{"time":1788833160,"open":509827.7925205365,"high":510542.62638934737,"low":509474.9421008859,"close":509703.0539948168},{"time":1788833220,"open":509703.0539948168,"high":510497.64692469203,"low":509449.888838007,"close":509573.73224240524},{"time":1788833280,"open":509573.73224240524,"high":510356.2828929181,"low":509477.7592207309,"close":509603.31099793466},{"time":1788833340,"open":509603.31099793466,"high":510446.24182222877,"low":509479.07017098303,"close":509602.39141372376},{"time":1788833400,"open":509719.2286889907,"high":510409.02190374024,"low":509557.74328708,"close":509661.0513550452},{"time":1788833460,"open":509661.0513550452,"high":510383.31345964764,"low":509223.36266599345,"close":509448.80143689737},{"time":1788833520,"open":509448.80143689737,"high":510402.5947927171,"low":509073.8904254029,"close":509300.74461419496},{"time":1788833580,"open":509300.74461419496,"high":510576.1267903422,"low":509300.74461419496,"close":509688.1651135807},{"time":1788833640,"open":509688.1651135807,"high":510524.709902157,"low":509663.0928574636,"close":509772.1955291105},{"time":1788833700,"open":509565.90323436336,"high":510375.93367447593,"low":509250.3413012594,"close":509471.1821602293},{"time":1788833760,"open":509471.1821602293,"high":510247.4434718943,"low":509432.5392445065,"close":509515.9216010047},{"time":1788833820,"open":509515.9216010047,"high":510247.4434718943,"low":509266.9986144138,"close":509463.7293100881},{"time":1788833880,"open":509463.7293100881,"high":510273.14151241066,"low":509066.2962215313,"close":509264.50286372995},{"time":1788833940,"open":509264.50286372995,"high":510099.6797389254,"low":509076.5287714819,"close":509232.2605993099},{"time":1788834000,"open":509337.27354080306,"high":510442.6274522515,"low":509177.14185010263,"close":509491.0144302883},{"time":1788834060,"open":509491.0144302883,"high":510545.44081192766,"low":509269.2634588901,"close":509706.04454791127},{"time":1788834120,"open":509706.04454791127,"high":510661.1058415634,"low":509345.5662662447,"close":509812.56790314487},{"time":1788834180,"open":509812.56790314487,"high":511380.7993592965,"low":509236.96860956424,"close":510160.0110194384},{"time":1788834240,"open":510160.0110194384,"high":511464.33521403343,"low":510007.2479670212,"close":510382.590280998},{"time":1788834300,"open":510187.34662481124,"high":511165.903714042,"low":509798.6844285537,"close":510119.1130646},{"time":1788834360,"open":510119.1130646,"high":510741.96084412496,"low":509703.0738413309,"close":509881.2831016071},{"time":1788834420,"open":509881.2831016071,"high":510523.56603234954,"low":509549.0507758517,"close":509758.2378731524},{"time":1788834480,"open":509758.2378731524,"high":510356.5582351095,"low":508897.77073793876,"close":509230.90023250284},{"time":1788834540,"open":509230.90023250284,"high":509842.68808975554,"low":508799.63882055384,"close":509000.8454701718},{"time":1788834600,"open":509515.15038809646,"high":510094.2190704838,"low":509057.6896413142,"close":509357.0251145413},{"time":1788834660,"open":509357.0251145413,"high":510325.6942871245,"low":509157.69225853775,"close":509454.7715021128},{"time":1788834720,"open":509454.7715021128,"high":510242.1060144487,"low":509021.24092548346,"close":509281.4630918464},{"time":1788834780,"open":509281.4630918464,"high":509830.59451819863,"low":509035.18001157127,"close":509195.1100668774},{"time":1788834840,"open":509195.1100668774,"high":509978.4814621635,"low":508954.7546788355,"close":509103.7955202782},{"time":1788834900,"open":509092.6978438843,"high":509915.9269032252,"low":508954.0721098698,"close":509151.96492632676},{"time":1788834960,"open":509151.96492632676,"high":509723.0350941931,"low":508798.0039841154,"close":509025.76134941744},{"time":1788835020,"open":509025.76134941744,"high":509813.0512717414,"low":508682.52983972477,"close":508872.08163772436},{"time":1788835080,"open":508872.08163772436,"high":509877.34854141873,"low":508719.99943318113,"close":508918.9145536981},{"time":1788835140,"open":508918.9145536981,"high":509755.18372903176,"low":508768.81301029143,"close":509000.53168942436},{"time":1788835200,"open":509072.27259704535,"high":509698.4183367605,"low":508765.7904440882,"close":508898.21389231103},{"time":1788835260,"open":508898.21389231103,"high":509576.2363058954,"low":508748.7545612047,"close":508895.4049141979},{"time":1788835320,"open":508895.4049141979,"high":509640.54263792967,"low":508474.9912448232,"close":508780.47981767176},{"time":1788835380,"open":508780.47981767176,"high":509479.776807844,"low":508502.11198609066,"close":508625.36186293163},{"time":1788835440,"open":508625.36186293163,"high":509544.0831398783,"low":508520.5089215058,"close":508727.40473255015},{"time":1788835500,"open":508625.0161135344,"high":509893.5309905868,"low":508371.97679262824,"close":508564.39231187705},{"time":1788835560,"open":508564.39231187705,"high":509422.24213588703,"low":508317.4317743863,"close":508485.5441373044},{"time":1788835620,"open":508485.5441373044,"high":509435.1008137813,"low":508195.7018070259,"close":508487.8941179926},{"time":1788835680,"open":508487.8941179926,"high":509486.5355253582,"low":508292.9330579154,"close":508478.8789529395},{"time":1788835740,"open":508478.8789529395,"high":509402.9541190457,"low":508366.87552308914,"close":508521.95095776115},{"time":1788835800,"open":508468.2369047351,"high":509233.43113065336,"low":508171.99828487856,"close":508320.1928068025},{"time":1788835860,"open":508320.1928068025,"high":509066.2859750679,"low":507906.51455799513,"close":508119.9200852862},{"time":1788835920,"open":508119.9200852862,"high":508976.2847374449,"low":507772.07391655777,"close":507967.1518486725},{"time":1788835980,"open":507967.1518486725,"high":508584.1364878019,"low":507507.5474817081,"close":507637.39885992534},{"time":1788836040,"open":507637.39885992534,"high":508449.1346313674,"low":507387.5743589459,"close":507607.18108854844},{"time":1788836100,"open":507768.0380117167,"high":508661.70393951866,"low":507580.2861516095,"close":507762.2338806353},{"time":1788836160,"open":507762.2338806353,"high":508764.59509191033,"low":507606.8623918536,"close":507812.72488347447},{"time":1788836220,"open":507812.72488347447,"high":508732.44160678796,"low":507599.85077767086,"close":507825.99143546255},{"time":1788836280,"open":507825.99143546255,"high":508417.3374525883,"low":507337.6527978462,"close":507489.8569950718},{"time":1788836340,"open":507489.8569950718,"high":508346.599785319,"low":507308.1402728294,"close":507526.5265050549},{"time":1788836400,"open":507614.586785873,"high":508499.12048407213,"low":507371.9162169804,"close":507595.20536907495},{"time":1788836460,"open":507595.20536907495,"high":508859.3020012377,"low":507422.1328637964,"close":507702.3063205437},{"time":1788836520,"open":507702.3063205437,"high":508794.98387317243,"low":507652.86270400684,"close":507827.0547761705},{"time":1788836580,"open":507827.0547761705,"high":508511.9841096852,"low":507405.69003975764,"close":507654.83362433856},{"time":1788836640,"open":507654.83362433856,"high":508544.14317371784,"low":505962.4778313057,"close":507366.45466023695},{"time":1788836700,"open":507326.2206839796,"high":508368.75844909943,"low":507212.959158557,"close":507463.655187326},{"time":1788836760,"open":507463.655187326,"high":508580.99144038075,"low":507413.38842319534,"close":507646.75209612964},{"time":1788836820,"open":507646.75209612964,"high":508465.22799059097,"low":507412.2307886975,"close":507614.2802259522},{"time":1788836880,"open":507614.2802259522,"high":508516.67841271975,"low":507342.7333730879,"close":507589.9010232485},{"time":1788836940,"open":507589.9010232485,"high":508658.1670735739,"low":507569.21888921794,"close":507826.9895120775},{"time":1788837000,"open":507788.0856175114,"high":508490.58330222644,"low":507221.80972261744,"close":507661.6253172631},{"time":1788837060,"open":507661.6253172631,"high":508432.7060115672,"low":507267.65517153655,"close":507491.90169486206},{"time":1788837120,"open":507491.90169486206,"high":508226.9200892231,"low":507316.7073825573,"close":507472.06071971176},{"time":1788837180,"open":507472.06071971176,"high":508162.61198849056,"low":507091.4319545887,"close":507342.7155666415},{"time":1788837240,"open":507342.7155666415,"high":508220.4892791498,"low":506950.14705727936,"close":507330.50694292365},{"time":1788837300,"open":507546.5878628236,"high":508314.711825781,"low":507108.0353626745,"close":507553.4628895603},{"time":1788837360,"open":507553.4628895603,"high":508488.4176506044,"low":507239.0867571801,"close":507614.31605826266},{"time":1788837420,"open":507614.31605826266,"high":508443.3828071316,"low":507586.94875526166,"close":507718.2898834066},{"time":1788837480,"open":507718.2898834066,"high":508520.58539594203,"low":507162.5275232765,"close":507551.6846679238},{"time":1788837540,"open":507551.6846679238,"high":508186.04084443033,"low":507122.8968610205,"close":507365.78014370083},{"time":1788837600,"open":507374.2271880837,"high":508072.2620777977,"low":506950.3839484804,"close":507141.0097750003},{"time":1788837660,"open":507141.0097750003,"high":507827.7831430121,"low":506495.6302946775,"close":506904.13910528977},{"time":1788837720,"open":506904.13910528977,"high":507699.1100194407,"low":505042.0100176916,"close":506593.30114923493},{"time":1788837780,"open":506593.30114923493,"high":508195.0832692166,"low":506587.6959145928,"close":507058.67553547234},{"time":1788837840,"open":507058.67553547234,"high":507814.91583065497,"low":506495.6302946775,"close":506769.8893731407},{"time":1788837900,"open":506635.08603325835,"high":507789.17756997014,"low":506441.9424134898,"close":506728.5142044893},{"time":1788837960,"open":506728.5142044893,"high":507782.74562517647,"low":506333.39540233935,"close":506696.7573826341},{"time":1788838020,"open":506696.7573826341,"high":507544.763667811,"low":506319.01110158797,"close":506533.0459163165},{"time":1788838080,"open":506533.0459163165,"high":507261.7580968899,"low":505934.84788595757,"close":506298.6288785383},{"time":1788838140,"open":506298.6288785383,"high":507371.10115838214,"low":505811.1615875755,"close":506356.73480882327},{"time":1788838200,"open":506489.3875927954,"high":508005.842805501,"low":506447.1154037889,"close":506937.0678521846},{"time":1788838260,"open":506937.0678521846,"high":509126.91720552376,"low":506824.306692341,"close":507306.14053185214},{"time":1788838320,"open":507306.14053185214,"high":508424.02874263906,"low":507115.04242309893,"close":507524.43256591057},{"time":1788838380,"open":507524.43256591057,"high":508668.5066751198,"low":507203.6335054742,"close":507762.97413118184},{"time":1788838440,"open":507762.97413118184,"high":508745.7102327453,"low":507413.9607417809,"close":507663.1099837648},{"time":1788838500,"open":507505.7857552869,"high":508633.0719598565,"low":507298.6095587613,"close":507607.2943779468},{"time":1788838560,"open":507607.2943779468,"high":508465.84942314244,"low":507427.7716339189,"close":507613.7817106518},{"time":1788838620,"open":507613.7817106518,"high":508530.1657834171,"low":507465.86086313456,"close":507671.4649178029},{"time":1788838680,"open":507671.4649178029,"high":508356.5116106756,"low":507340.37743469665,"close":507419.4585373137},{"time":1788838740,"open":507419.4585373137,"high":508440.1228790326,"low":507259.89290558314,"close":507452.47404210304},{"time":1788838800,"open":507516.7738649575,"high":508420.9259850565,"low":507318.92772547103,"close":507493.27749890677},{"time":1788838860,"open":507493.27749890677,"high":508504.547847883,"low":507303.27786731895,"close":507561.52768744086},{"time":1788838920,"open":507561.52768744086,"high":508363.03392617666,"low":507329.9572403185,"close":507484.2076144847},{"time":1788838980,"open":507484.2076144847,"high":508716.81873044255,"low":507404.39606000663,"close":507643.7684058525},{"time":1788839040,"open":507643.7684058525,"high":508530.27765182965,"low":507498.58919507184,"close":507692.8340500529},{"time":1788839100,"open":507518.8992310089,"high":508311.04419516923,"low":507381.65896591154,"close":507451.31157296075},{"time":1788839160,"open":507451.31157296075,"high":508118.13677801733,"low":507163.07493501436,"close":507358.4229164228},{"time":1788839220,"open":507358.4229164228,"high":507983.10158601106,"low":506903.0983594637,"close":507088.0985755307},{"time":1788839280,"open":507088.0985755307,"high":507989.53183324944,"low":506936.8513194555,"close":507017.004683304},{"time":1788839340,"open":507017.004683304,"high":508015.25282220304,"low":506853.44582107733,"close":507014.08986394905},{"time":1788839400,"open":507191.16370587924,"high":508385.65110841143,"low":507191.16370587924,"close":507717.8327232905},{"time":1788839460,"open":507717.8327232905,"high":508359.9211364445,"low":507438.7359657166,"close":507765.1540827663},{"time":1788839520,"open":507765.1540827663,"high":508205.541304643,"low":507327.49118164094,"close":507495.0795197168},{"time":1788839580,"open":507495.0795197168,"high":508166.9463466926,"low":507298.3018786451,"close":507409.1184323167},{"time":1788839640,"open":507409.1184323167,"high":508031.86399386625,"low":507215.75736636436,"close":507346.20929592004},{"time":1788839700,"open":507247.75696806994,"high":508164.80342306796,"low":507180.3816382237,"close":507264.9833838774},{"time":1788839760,"open":507264.9833838774,"high":507952.572346526,"low":507102.92544338736,"close":507260.5371258618},{"time":1788839820,"open":507260.5371258618,"high":508106.9222203747,"low":507149.0508239363,"close":507229.5209833426},{"time":1788839880,"open":507229.5209833426,"high":508068.3347519125,"low":507167.2863499221,"close":507285.61674205604},{"time":1788839940,"open":507285.61674205604,"high":508068.3347519125,"low":507196.93693773245,"close":507298.12950645114},{"time":1788840000,"open":507391.6155363504,"high":508213.42215621343,"low":507136.8805381812,"close":507322.3406415931},{"time":1788840060,"open":507322.3406415931,"high":508290.61131510715,"low":507322.3406415931,"close":507439.00414513284},{"time":1788840120,"open":507439.00414513284,"high":508129.80056741193,"low":507207.8984084386,"close":507350.1272846352},{"time":1788840180,"open":507350.1272846352,"high":508020.4492589791,"low":507220.0064193565,"close":507287.1865966929},{"time":1788840240,"open":507287.1865966929,"high":507988.2871094401,"low":507190.93310877454,"close":507247.35660604585},{"time":1788840300,"open":507207.3677859009,"high":508012.55910615093,"low":507111.4157652491,"close":507176.2541398911},{"time":1788840360,"open":507176.2541398911,"high":508121.9017938787,"low":507021.8272199462,"close":507256.44111794245},{"time":1788840420,"open":507256.44111794245,"high":507864.624881578,"low":506848.7795447193,"close":507041.42391650786},{"time":1788840480,"open":507041.42391650786,"high":507993.2633377284,"low":506969.06619827193,"close":507096.6072844698},{"time":1788840540,"open":507096.6072844698,"high":507973.9675693058,"low":506972.3357085619,"close":507034.9646804432},{"time":1788840600,"open":507130.7749262588,"high":507876.9611049497,"low":506920.01673286426,"close":507041.65310918016},{"time":1788840660,"open":507041.65310918016,"high":507889.8273813403,"low":506968.2121638692,"close":507000.4321338785},{"time":1788840720,"open":507000.4321338785,"high":507876.9611049497,"low":505604.841025749,"close":507040.3342128948},{"time":1788840780,"open":507040.3342128948,"high":507928.4262105122,"low":506544.02868710604,"close":506722.6932929473},{"time":1788840840,"open":506722.6932929473,"high":507728.99892645766,"low":506678.5148979075,"close":506846.3704044567},{"time":1788840900,"open":506756.7682315856,"high":507459.1446934586,"low":506538.3305123244,"close":506727.483024221},{"time":1788840960,"open":506727.483024221,"high":507613.51271557185,"low":506475.0726388789,"close":506642.6469150403},{"time":1788841020,"open":506642.6469150403,"high":507709.9927293926,"low":506642.6469150403,"close":506865.2762786526},{"time":1788841080,"open":506865.2762786526,"high":507780.7447395278,"low":506767.2451432601,"close":506943.6684304616},{"time":1788841140,"open":506943.6684304616,"high":507735.72073307814,"low":506806.4748456746,"close":506938.2049922877},{"time":1788841200,"open":507021.50330817443,"high":507716.22116908187,"low":506808.47525322234,"close":507011.56127430464},{"time":1788841260,"open":507011.56127430464,"high":507832.01620957756,"low":506817.11994639365,"close":506954.85486501094},{"time":1788841320,"open":506954.85486501094,"high":507703.3550534712,"low":506655.0547720136,"close":506906.0072681222},{"time":1788841380,"open":506906.0072681222,"high":507548.9616661436,"low":506714.1092742085,"close":506766.39241137163},{"time":1788841440,"open":506766.39241137163,"high":507510.3633193117,"low":506518.14718268637,"close":506690.01259886246},{"time":1788841500,"open":506542.8339324163,"high":507510.86371627735,"low":506205.91488308675,"close":506424.9961467931},{"time":1788841560,"open":506424.9961467931,"high":507465.8453919494,"low":506424.9961467931,"close":506607.748318742},{"time":1788841620,"open":506607.748318742,"high":507607.3315541229,"low":506523.6630138464,"close":506664.08604241326},{"time":1788841680,"open":506664.08604241326,"high":507626.625121692,"low":506534.641234076,"close":506701.40451360145},{"time":1788841740,"open":506701.40451360145,"high":507498.0013378979,"low":506416.67691901745,"close":506545.16568823747},{"time":1788841800,"open":506459.69784729584,"high":507444.5232482381,"low":506426.81791192235,"close":506626.76409926865},{"time":1788841860,"open":506626.76409926865,"high":507502.39418490866,"low":506530.6442912156,"close":506658.80918863445},{"time":1788841920,"open":506658.80918863445,"high":507701.72741121857,"low":506658.80918863445,"close":506821.0101379189},{"time":1788841980,"open":506821.0101379189,"high":507669.57689084596,"low":506786.85560813104,"close":506916.1955877394},{"time":1788842040,"open":506916.1955877394,"high":507528.11460120673,"low":506659.7945112132,"close":506903.2247329747},{"time":1788842100,"open":506842.8439433804,"high":507364.78996637097,"low":506361.63154650445,"close":506535.7248330754},{"time":1788842160,"open":506535.7248330754,"high":507204.0565128753,"low":506266.32318630384,"close":506377.822062689},{"time":1788842220,"open":506377.822062689,"high":507274.7792324134,"low":506285.53448484425,"close":506393.7099060318},{"time":1788842280,"open":506393.7099060318,"high":507300.4965849727,"low":506371.1682155743,"close":506475.7560221685},{"time":1788842340,"open":506475.7560221685,"high":507377.64864265063,"low":506475.7560221685,"close":506599.15537533327},{"time":1788842400,"open":506843.1533801193,"high":507667.0486436273,"low":506660.6289999508,"close":506811.6028593389},{"time":1788842460,"open":506811.6028593389,"high":507461.2107312748,"low":506544.90756504907,"close":506648.67903178296},{"time":1788842520,"open":506648.67903178296,"high":507441.9134269918,"low":506216.0702830178,"close":506553.63715448097},{"time":1788842580,"open":506553.63715448097,"high":507454.7782965138,"low":506251.7916408195,"close":506510.98925195314},{"time":1788842640,"open":506510.98925195314,"high":507538.39994840696,"low":506450.688478261,"close":506541.0378117998},{"time":1788842700,"open":506610.5971870775,"high":507620.9629198926,"low":506501.4558466309,"close":506737.11731707415},{"time":1788842760,"open":506737.11731707415,"high":507537.3297848827,"low":506635.5590973757,"close":506747.00103046926},{"time":1788842820,"open":506747.00103046926,"high":507640.26287412574,"low":506673.1543874212,"close":506814.3344105393},{"time":1788842880,"open":506814.3344105393,"high":507537.3297848827,"low":506635.4216813842,"close":506752.67410525284},{"time":1788842940,"open":506752.67410525284,"high":507530.896466805,"low":506685.0754714185,"close":506759.0747397203},{"time":1788843000,"open":506701.32354459644,"high":507608.14159688295,"low":506636.6806874158,"close":506704.5929052795},{"time":1788843060,"open":506704.5929052795,"high":507730.36071045685,"low":506681.97801939014,"close":506801.2495540701},{"time":1788843120,"open":506801.2495540701,"high":507530.9505777837,"low":506572.7341517674,"close":506641.3742599961},{"time":1788843180,"open":506641.3742599961,"high":507415.16404913476,"low":506291.5741725675,"close":506595.8066654262},{"time":1788843240,"open":506595.8066654262,"high":507209.3213315367,"low":506083.8334280787,"close":506438.18964736233},{"time":1788843300,"open":506416.5668507006,"high":507142.6394388081,"low":506001.70113611803,"close":506289.9689127912},{"time":1788843360,"open":506289.9689127912,"high":507123.34250796685,"low":505925.024112094,"close":506076.0353295971},{"time":1788843420,"open":506076.0353295971,"high":507071.8840257235,"low":505927.41361892025,"close":506059.2348086211},{"time":1788843480,"open":506059.2348086211,"high":508081.5710186551,"low":505934.42685598903,"close":506078.47374230885},{"time":1788843540,"open":506078.47374230885,"high":507104.04557712557,"low":505813.1597644232,"close":506171.6218176772},{"time":1788843600,"open":506120.14996141224,"high":506917.4141240934,"low":504922.35886566836,"close":505539.9975894712},{"time":1788843660,"open":505539.9975894712,"high":507058.9105602324,"low":505393.34874180524,"close":505699.65668923804},{"time":1788843720,"open":505699.65668923804,"high":507650.62292954087,"low":505699.65668923804,"close":506472.5051898871},{"time":1788843780,"open":506472.5051898871,"high":507554.1480867188,"low":506300.11773277767,"close":506455.50988369813},{"time":1788843840,"open":506455.50988369813,"high":507309.74515156966,"low":505678.2178479633,"close":506044.1361658062},{"time":1788843900,"open":505876.5461929929,"high":506543.7901044884,"low":505285.4149700875,"close":505450.1695172861},{"time":1788843960,"open":505450.1695172861,"high":506923.13214876346,"low":505329.5787283118,"close":505789.5088920299},{"time":1788844020,"open":505789.5088920299,"high":507019.57504137576,"low":505789.5088920299,"close":506087.0183187003},{"time":1788844080,"open":506087.0183187003,"high":506723.8168373647,"low":505044.41210085194,"close":505669.8422118875},{"time":1788844140,"open":505669.8422118875,"high":506485.924368921,"low":505232.69314611744,"close":505486.6334641504},{"time":1788844200,"open":505793.9332585411,"high":507218.43836209096,"low":505793.9332585411,"close":506243.6117834495},{"time":1788844260,"open":506243.6117834495,"high":507038.30218581035,"low":505838.39489792794,"close":506104.41081202717},{"time":1788844320,"open":506104.41081202717,"high":507179.837752888,"low":506073.959430551,"close":506224.1285741144},{"time":1788844380,"open":506224.1285741144,"high":507366.4073640357,"low":506224.1285741144,"close":506478.84276748326},{"time":1788844440,"open":506478.84276748326,"high":507276.33927589544,"low":506090.3549364553,"close":506378.29309512075},{"time":1788844500,"open":506015.9249758441,"high":506868.32669064094,"low":505389.1972619393,"close":505608.1072620002},{"time":1788844560,"open":505608.1072620002,"high":506932.6150011683,"low":505531.2487036294,"close":505845.4594068934},{"time":1788844620,"open":505845.4594068934,"high":506964.75915643194,"low":505845.4594068934,"close":506134.01254901814},{"time":1788844680,"open":506134.01254901814,"high":507273.34304696316,"low":506078.36551140255,"close":506385.2269850457},{"time":1788844740,"open":506385.2269850457,"high":507588.35576854704,"low":506334.5693665137,"close":506591.0137559092},{"time":1788844800,"open":506765.88142168685,"high":508625.32419225876,"low":506762.14769626677,"close":506963.91984500864},{"time":1788844860,"open":506963.91984500864,"high":507731.4124509723,"low":506781.92809322476,"close":506857.37944238714},{"time":1788844920,"open":506857.37944238714,"high":507724.98140078294,"low":506566.9542232737,"close":506774.8264041822},{"time":1788844980,"open":506774.8264041822,"high":507789.2919026767,"low":506493.89667677914,"close":506710.9937579311},{"time":1788845040,"open":506710.9937579311,"high":507667.1019490786,"low":506521.3669586863,"close":506722.8787384995},{"time":1788845100,"open":506632.5760351894,"high":507640.9300176274,"low":506583.0348918729,"close":506713.10964087857},{"time":1788845160,"open":506713.10964087857,"high":507653.78982586093,"low":506628.9528792526,"close":506729.72828558093},{"time":1788845220,"open":506729.72828558093,"high":507898.12618229754,"low":506455.6507005679,"close":506802.3331068213},{"time":1788845280,"open":506802.3331068213,"high":507435.17308589135,"low":506387.52779855166,"close":506557.7009117689},{"time":1788845340,"open":506557.7009117689,"high":507518.7618394091,"low":506418.256473541,"close":506572.99562079884},{"time":1788845400,"open":506626.4941193146,"high":507520.91555367125,"low":506413.13740880426,"close":506598.52023484797},{"time":1788845460,"open":506598.52023484797,"high":507418.0262229456,"low":506149.7023511721,"close":506356.0630723275},{"time":1788845520,"open":506356.0630723275,"high":507282.9839763682,"low":506175.5256642478,"close":506371.3036758855},{"time":1788845580,"open":506371.3036758855,"high":507077.20531491697,"low":505955.2267485827,"close":506129.3689832439},{"time":1788845640,"open":506129.3689832439,"high":506929.3019019989,"low":505605.51492751006,"close":505865.9600968222},{"time":1788845700,"open":505991.2495733941,"high":507080.5834433286,"low":505624.2078736657,"close":505787.5115746227},{"time":1788845760,"open":505787.5115746227,"high":507022.69386064337,"low":505477.01075206505,"close":505892.63044821436},{"time":1788845820,"open":505892.63044821436,"high":507054.85473991296,"low":505505.931481345,"close":505853.24323896784},{"time":1788845880,"open":505853.24323896784,"high":507202.79478455294,"low":505853.24323896784,"close":506168.4743765551},{"time":1788845940,"open":506168.4743765551,"high":507286.41307065386,"low":506001.3425331529,"close":506196.6245325703},{"time":1788846000,"open":506023.28025031264,"high":506939.08632009866,"low":505667.28626123036,"close":505938.2974828096},{"time":1788846060,"open":505938.2974828096,"high":506701.1773120591,"low":505441.6892022917,"close":505637.71622054116},{"time":1788846120,"open":505637.71622054116,"high":506804.0568831032,"low":505558.84785895277,"close":505770.4704439598},{"time":1788846180,"open":505770.4704439598,"high":506566.1478750636,"low":505407.2633581477,"close":505528.31964015914},{"time":1788846240,"open":505528.31964015914,"high":506328.238867024,"low":505231.1567157445,"close":505418.5273152598},{"time":1788846300,"open":505511.26763024123,"high":506479.0264842597,"low":505342.03009041905,"close":505526.2403073449},{"time":1788846360,"open":505526.2403073449,"high":506857.33881400846,"low":505421.46984232985,"close":505591.2875271805},{"time":1788846420,"open":505591.2875271805,"high":506401.85264778393,"low":505341.84816981957,"close":505531.36584851734},{"time":1788846480,"open":505531.36584851734,"high":506749.13491192483,"low":505350.7992377621,"close":505576.8305476494},{"time":1788846540,"open":505576.8305476494,"high":506646.2364632905,"low":505576.8305476494,"close":505874.3839850233},{"time":1788846600,"open":505854.09661850124,"high":506883.1539478311,"low":505585.46543191955,"close":505807.42713981244},{"time":1788846660,"open":505807.42713981244,"high":506683.79619887925,"low":505665.1137030811,"close":505774.94055255764},{"time":1788846720,"open":505774.94055255764,"high":506632.3490378595,"low":505450.05236672465,"close":505619.81096842827},{"time":1788846780,"open":505619.81096842827,"high":506387.9750230153,"low":505294.50775230065,"close":505412.8465475023},{"time":1788846840,"open":505412.8465475023,"high":506368.68233763287,"low":505303.98184256686,"close":505405.45798630884},{"time":1788846900,"open":505454.9804927995,"high":506334.68939791183,"low":505256.804383263,"close":505433.93140493124},{"time":1788846960,"open":505433.93140493124,"high":506418.29922633374,"low":505215.77118405764,"close":505379.1993018613},{"time":1788847020,"open":505379.1993018613,"high":506161.0382158047,"low":505136.3066093046,"close":505290.61876476026},{"time":1788847080,"open":505290.61876476026,"high":505961.6609326448,"low":504954.25183203956,"close":505076.1830719416},{"time":1788847140,"open":505076.1830719416,"high":505993.8185589609,"low":505024.73397557373,"close":505117.85680478864},{"time":1788847200,"open":504842.3955566156,"high":505885.00807851076,"low":504344.33925146196,"close":504691.46509714867},{"time":1788847260,"open":504691.46509714867,"high":505705.02357754257,"low":504474.2835050857,"close":504774.66832495574},{"time":1788847320,"open":504774.66832495574,"high":505775.7317743515,"low":504076.81910658703,"close":504472.7678467399},{"time":1788847380,"open":504472.7678467399,"high":505788.5878101349,"low":504358.5060703674,"close":504664.76793082274},{"time":1788847440,"open":504664.76793082274,"high":505660.0274523005,"low":504388.4107208244,"close":504736.68190528924},{"time":1788847500,"open":504577.0711647075,"high":505345.9010815867,"low":503883.81426293036,"close":504216.65250299557},{"time":1788847560,"open":504216.65250299557,"high":505198.10342228843,"low":503964.0358736587,"close":504259.6364992554},{"time":1788847620,"open":504259.6364992554,"high":505487.27275569807,"low":504218.12440646376,"close":504442.2719780579},{"time":1788847680,"open":504442.2719780579,"high":505757.16413354716,"low":504442.2719780579,"close":504792.9028894984},{"time":1788847740,"open":504792.9028894984,"high":505789.29405948153,"low":504726.8566013724,"close":504922.549070992},{"time":1788847800,"open":504961.0547548739,"high":505654.35101045703,"low":504150.8771289465,"close":504583.776659475},{"time":1788847860,"open":504583.776659475,"high":505461.55675337085,"low":504130.6221111683,"close":504320.8048245499},{"time":1788847920,"open":504320.8048245499,"high":505300.8948724657,"low":504185.42536381504,"close":504310.0189643568},{"time":1788847980,"open":504310.0189643568,"high":505609.3656838036,"low":504310.0189643568,"close":504608.1381575295},{"time":1788848040,"open":504608.1381575295,"high":505680.05691140186,"low":504520.42933638394,"close":504691.45753412484},{"time":1788848100,"open":504710.9889782241,"high":505886.0016083117,"low":504699.68971550715,"close":504928.5050703398},{"time":1788848160,"open":504928.5050703398,"high":505866.72143649374,"low":504157.1486013925,"close":504878.6198240151},{"time":1788848220,"open":504878.6198240151,"high":505797.6845081282,"low":504376.49375274195,"close":504706.3056034097},{"time":1788848280,"open":504706.3056034097,"high":505301.1697298327,"low":504255.7929772867,"close":504366.2437729308},{"time":1788848340,"open":504366.2437729308,"high":505101.9412877134,"low":503984.15040407405,"close":504195.4746278392},{"time":1788848400,"open":504362.90678333933,"high":505121.81072414655,"low":503831.213819718,"close":504105.7840419422},{"time":1788848460,"open":504105.7840419422,"high":505454.54953742726,"low":504031.5196082041,"close":504232.5785952473},{"time":1788848520,"open":504232.5785952473,"high":505205.3858796036,"low":503353.15992590244,"close":503852.31472810096},{"time":1788848580,"open":503852.31472810096,"high":505308.2476093969,"low":503599.59304223786,"close":504069.67169249145},{"time":1788848640,"open":504069.67169249145,"high":504967.5181294567,"low":503921.11964553356,"close":504081.0359090085},{"time":1788848700,"open":504176.9833244897,"high":505211.5261602201,"low":503863.92702679837,"close":504108.22003338614},{"time":1788848760,"open":504108.22003338614,"high":504941.4627250829,"low":503794.84919233155,"close":503951.9571921473},{"time":1788848820,"open":503951.9571921473,"high":504947.89280687185,"low":503889.8426595363,"close":504091.1280679233},{"time":1788848880,"open":504091.1280679233,"high":504761.4204349914,"low":503525.5790932066,"close":503760.48299420316},{"time":1788848940,"open":503760.48299420316,"high":504761.4204349914,"low":503622.0017165342,"close":503790.35780601844},{"time":1788849000,"open":503847.0165484374,"high":504760.31114336295,"low":503744.3558846178,"close":503867.0651298797},{"time":1788849060,"open":503867.0651298797,"high":505075.4205857962,"low":503813.3050102733,"close":504009.2238110596},{"time":1788849120,"open":504009.2238110596,"high":505011.11253632,"low":503842.32044342154,"close":504064.2056131105},{"time":1788849180,"open":504064.2056131105,"high":505068.98978084855,"low":503897.3392918172,"close":504136.86471076374},{"time":1788849240,"open":504136.86471076374,"high":504786.0343631534,"low":503748.513517722,"close":503872.2425198382},{"time":1788849300,"open":503850.705104437,"high":504815.90212937904,"low":503645.24372937524,"close":503825.427031412},{"time":1788849360,"open":503825.427031412,"high":504764.4578888145,"low":503645.67415825336,"close":503838.50468006457},{"time":1788849420,"open":503838.50468006457,"high":504719.4441783206,"low":503547.53820932365,"close":503815.69162866165},{"time":1788849480,"open":503815.69162866165,"high":504938.0822007197,"low":503645.29048928194,"close":504029.9943277133},{"time":1788849540,"open":504029.9943277133,"high":504848.05477973184,"low":503912.3500520576,"close":503999.1949769034},{"time":1788849600,"open":503981.6384787701,"high":504843.32932422997,"low":503871.94888927066,"close":503977.1432800194},{"time":1788849660,"open":503977.1432800194,"high":504830.46871209587,"low":503872.35303177254,"close":503981.13291593647},{"time":1788849720,"open":503981.13291593647,"high":504811.17779389466,"low":503806.45805312204,"close":503935.9784543523},{"time":1788849780,"open":503935.9784543523,"high":504643.98983615136,"low":503598.5184035248,"close":503738.89373175893},{"time":1788849840,"open":503738.89373175893,"high":505029.8082001744,"low":503591.80469489255,"close":503974.9693303573},{"time":1788849900,"open":504076.94275832654,"high":505164.15309824585,"low":503956.8084258233,"close":504092.34465885535},{"time":1788849960,"open":504092.34465885535,"high":505324.94327734876,"low":504092.34465885535,"close":504465.2105537714},{"time":1788850020,"open":504465.2105537714,"high":505337.80649167695,"low":504307.46309436037,"close":504507.1722610418},{"time":1788850080,"open":504507.1722610418,"high":505151.28988391766,"low":503976.8692437909,"close":504291.72458448546},{"time":1788850140,"open":504291.72458448546,"high":504823.2779185478,"low":503325.64082881756,"close":503750.36170290434},{"time":1788850200,"open":503725.75728305476,"high":504727.8768714905,"low":503648.01122207154,"close":503813.25255756703},{"time":1788850260,"open":503813.25255756703,"high":504952.9721274857,"low":503346.67561900616,"close":503766.7164604436},{"time":1788850320,"open":503766.7164604436,"high":504522.0754945806,"low":503406.63203172904,"close":503598.1420354283},{"time":1788850380,"open":503598.1420354283,"high":504489.91902943846,"low":503268.6820399002,"close":503439.3850428079},{"time":1788850440,"open":503439.3850428079,"high":504149.06049893145,"low":503125.1296615513,"close":503252.22718715906},{"time":1788850500,"open":503292.0687181953,"high":504491.2677331161,"low":503187.7987029544,"close":503358.78554690746},{"time":1788850560,"open":503358.78554690746,"high":504722.81261166057,"low":503223.3209189234,"close":503505.39123402536},{"time":1788850620,"open":503505.39123402536,"high":504484.8359309343,"low":503090.0027676788,"close":503284.98561202415},{"time":1788850680,"open":503284.98561202415,"high":504478.40412875253,"low":503192.6771630901,"close":503594.62449074927},{"time":1788850740,"open":503594.62449074927,"high":504568.4493592976,"low":503274.6354406035,"close":503561.53119786276},{"time":1788850800,"open":503348.870134331,"high":504265.355856984,"low":502936.62092499546,"close":503207.7805179908},{"time":1788850860,"open":503207.7805179908,"high":504471.08660712646,"low":502966.9392466961,"close":503205.0918450167},{"time":1788850920,"open":503205.0918450167,"high":504496.8029508942,"low":503000.6742341929,"close":503392.25551416876},{"time":1788850980,"open":503392.25551416876,"high":504156.0613959708,"low":503181.6492235137,"close":503313.9435156926},{"time":1788851040,"open":503313.9435156926,"high":504213.9231694484,"low":503019.87514564494,"close":503253.06457452185},{"time":1788851100,"open":503374.93392672954,"high":504368.17842035793,"low":503295.6599390438,"close":503528.1970921938},{"time":1788851160,"open":503528.1970921938,"high":505178.43941690226,"low":503453.47583057947,"close":503773.74552989035},{"time":1788851220,"open":503773.74552989035,"high":504946.93627503247,"low":503773.74552989035,"close":504107.1387163013},{"time":1788851280,"open":504107.1387163013,"high":504927.6443465433,"low":503866.3464179142,"close":504091.92981563776},{"time":1788851340,"open":504091.92981563776,"high":504850.47663258674,"low":503861.59112856514,"close":503931.8689314716},{"time":1788851400,"open":503810.0833055246,"high":504863.47986931837,"low":503750.4205778687,"close":503984.65354049427},{"time":1788851460,"open":503984.65354049427,"high":504876.33804678044,"low":503948.3482451833,"close":504149.5015508618},{"time":1788851520,"open":504149.5015508618,"high":504895.62531297345,"low":503858.85011744977,"close":504036.9444705776},{"time":1788851580,"open":504036.9444705776,"high":504805.6180707392,"low":503910.24160852085,"close":504006.0989012901},{"time":1788851640,"open":504006.0989012901,"high":504824.9053369323,"low":503801.99209239235,"close":504039.46972733067},{"time":1788851700,"open":504066.0082679778,"high":504722.89668743755,"low":503601.65927703114,"close":503812.5001154932},{"time":1788851760,"open":503812.5001154932,"high":504710.0378329705,"low":503670.8635029315,"close":503800.365056382},{"time":1788851820,"open":503800.365056382,"high":504845.05580487486,"low":503800.365056382,"close":504042.4041842785},{"time":1788851880,"open":504042.4041842785,"high":504954.356067845,"low":503973.20677026553,"close":504125.6862155223},{"time":1788851940,"open":504125.6862155223,"high":504896.4912227432,"low":503985.0431222483,"close":504124.4682928029},{"time":1788852000,"open":504105.23537115415,"high":505070.10430584935,"low":504081.3804596573,"close":504277.12188323407},{"time":1788852060,"open":504277.12188323407,"high":505108.67939751083,"low":504110.6617705321,"close":504254.60590353596},{"time":1788852120,"open":504254.60590353596,"high":504941.5206669777,"low":504017.27551620756,"close":504251.2542069989},{"time":1788852180,"open":504251.2542069989,"high":504896.5163933726,"low":503892.6483676785,"close":504116.6533942065},{"time":1788852240,"open":504116.6533942065,"high":505198.68794472096,"low":503907.70333178126,"close":504266.42647353816},{"time":1788852300,"open":504351.3091869925,"high":505643.82237798057,"low":504198.7418808936,"close":504401.3312067193},{"time":1788852360,"open":504401.3312067193,"high":505444.48418895894,"low":504310.0755237423,"close":504512.8939593389},{"time":1788852420,"open":504512.8939593389,"high":505418.763132311,"low":504329.7394446745,"close":504520.2608063286},{"time":1788852480,"open":504520.2608063286,"high":505348.0302265291,"low":504357.0891336706,"close":504492.9056170578},{"time":1788852540,"open":504492.9056170578,"high":505348.0302265291,"low":504265.55130629963,"close":504482.00959440996},{"time":1788852600,"open":504592.94976930483,"high":505304.80056957365,"low":504340.7606195526,"close":504516.1663095956},{"time":1788852660,"open":504516.1663095956,"high":505208.3253960416,"low":504241.7171133397,"close":504463.4747292381},{"time":1788852720,"open":504463.4747292381,"high":505414.1390995766,"low":504308.14771020546,"close":504590.75596374326},{"time":1788852780,"open":504590.75596374326,"high":505407.70742134115,"low":504282.7130482777,"close":504484.7677100747},{"time":1788852840,"open":504484.7677100747,"high":505427.0024560476,"low":504484.7677100747,"close":504680.4584868711},{"time":1788852900,"open":504645.5218229423,"high":505469.1889083832,"low":504549.4020958069,"close":504721.43073741806},{"time":1788852960,"open":504721.43073741806,"high":505539.93247138883,"low":504610.6464352899,"close":504740.7933774185},{"time":1788853020,"open":504740.7933774185,"high":505752.1631604058,"low":504731.0437044928,"close":504862.3195591593},{"time":1788853080,"open":504862.3195591593,"high":505662.12589839863,"low":504682.88256374776,"close":504917.24658707},{"time":1788853140,"open":504917.24658707,"high":505883.973560928,"low":504732.64199472516,"close":504891.30056685995},{"time":1788853200,"open":504864.5429150761,"high":505860.40862108365,"low":504724.0638853936,"close":504969.1457997703},{"time":1788853260,"open":504969.1457997703,"high":506702.66438835405,"low":504688.55802477844,"close":505127.1590703403},{"time":1788853320,"open":505127.1590703403,"high":505513.14044415305,"low":504515.4243068384,"close":504729.54369491467},{"time":1788853380,"open":504729.54369491467,"high":505320.2136791916,"low":504332.83437327296,"close":504478.6761815803},{"time":1788853440,"open":504478.6761815803,"high":505082.27066907246,"low":504112.7941340453,"close":504280.7960803493},{"time":1788853500,"open":504549.7523140083,"high":505287.31114556646,"low":504026.5147927907,"close":504254.7866163411},{"time":1788853560,"open":504254.7866163411,"high":504798.3026692254,"low":503831.9295253589,"close":503968.3939564343},{"time":1788853620,"open":503968.3939564343,"high":504721.09080453997,"low":503528.8662575755,"close":503845.42783708195},{"time":1788853680,"open":503845.42783708195,"high":504637.4446177974,"low":503517.03342009627,"close":503711.42550493113},{"time":1788853740,"open":503711.42550493113,"high":504386.50605756976,"low":503383.1993100047,"close":503576.1498425697},{"time":1788853800,"open":503489.6631744038,"high":504055.4179690054,"low":502595.0768509624,"close":503233.7635529003},{"time":1788853860,"open":503233.7635529003,"high":505343.5355437488,"low":502310.18805995357,"close":503061.19454689894},{"time":1788853920,"open":503061.19454689894,"high":504132.6165729419,"low":502654.88945506164,"close":502994.575355022},{"time":1788853980,"open":502994.575355022,"high":504499.30994163995,"low":502994.575355022,"close":503649.4915757239},{"time":1788854040,"open":503649.4915757239,"high":504640.84071552346,"low":503522.88144813466,"close":503736.37786480726},{"time":1788854100,"open":503645.4071435103,"high":505006.3825752855,"low":503449.02453197,"close":504082.838527154},{"time":1788854160,"open":504082.838527154,"high":505044.97490653157,"low":503927.0332363761,"close":504183.34143588744},{"time":1788854220,"open":504183.34143588744,"high":505192.91217630805,"low":503886.0548859064,"close":504155.8272331633},{"time":1788854280,"open":504155.8272331633,"high":505315.12122525385,"low":504155.8272331633,"close":504380.8256212679},{"time":1788854340,"open":504380.8256212679,"high":505963.5022011842,"low":504293.7596347669,"close":504546.4794818062},{"time":1788854400,"open":504429.64954604534,"high":505223.83557049715,"low":503752.47619231296,"close":504083.4265855779},{"time":1788854460,"open":504083.4265855779,"high":504587.209552608,"low":503317.74376764894,"close":503741.62694102805},{"time":1788854520,"open":503741.62694102805,"high":504342.848050792,"low":503132.6169686349,"close":503315.6212205262},{"time":1788854580,"open":503315.6212205262,"high":504555.0567234217,"low":503315.6212205262,"close":503592.4442953275},{"time":1788854640,"open":503592.4442953275,"high":504587.209552608,"low":503548.1174242676,"close":503696.51732941787},{"time":1788854700,"open":503878.01067747304,"high":504820.48690072907,"low":503747.3944181715,"close":503900.5161454884},{"time":1788854760,"open":503900.5161454884,"high":504910.5472615651,"low":503877.1561600908,"close":504054.11250323773},{"time":1788854820,"open":504054.11250323773,"high":505097.1008661541,"low":504009.7529957327,"close":504244.01068716275},{"time":1788854880,"open":504244.01068716275,"high":505116.3995149047,"low":503698.0856531419,"close":504035.9727346883},{"time":1788854940,"open":504035.9727346883,"high":504749.72518864356,"low":503610.3770651378,"close":503840.59309727076},{"time":1788855000,"open":503898.55488014646,"high":504737.0217054974,"low":503550.71719231136,"close":503802.6308225678},{"time":1788855060,"open":503802.6308225678,"high":504730.5880825422,"low":503588.4807944137,"close":503922.2897520008},{"time":1788855120,"open":503922.2897520008,"high":504801.3579350495,"low":503740.2900276498,"close":503940.4325489785},{"time":1788855180,"open":503940.4325489785,"high":504910.7295252882,"low":503751.30232189177,"close":504078.5992904716},{"time":1788855240,"open":504078.5992904716,"high":504884.99503346736,"low":503771.68685398146,"close":503939.34537046676},{"time":1788855300,"open":503989.1848840547,"high":505121.52158958523,"low":503812.6641974608,"close":504131.23018624703},{"time":1788855360,"open":504131.23018624703,"high":504851.2827015302,"low":503753.9617743211,"close":503896.3961931682},{"time":1788855420,"open":503896.3961931682,"high":504709.72899826325,"low":503645.30949228833,"close":503812.57898125914},{"time":1788855480,"open":503812.57898125914,"high":504761.20307217847,"low":503604.2757730553,"close":503856.3596820696},{"time":1788855540,"open":503856.3596820696,"high":504812.67714609375,"low":503655.73486727703,"close":503830.8422777377},{"time":1788855600,"open":503918.0360411039,"high":504848.55784525693,"low":503739.329225033,"close":503907.8780026873},{"time":1788855660,"open":503907.8780026873,"high":504867.8639635444,"low":503738.7461448973,"close":503904.8928831867},{"time":1788855720,"open":503904.8928831867,"high":504797.07486315694,"low":503602.587385218,"close":503856.55072060146},{"time":1788855780,"open":503856.55072060146,"high":504848.55784525693,"low":503781.2286036384,"close":503990.98390138376},{"time":1788855840,"open":503990.98390138376,"high":505144.58499233186,"low":503848.88628743775,"close":504219.1403074069},{"time":1788855900,"open":504113.8554954201,"high":505129.1833465229,"low":503841.8579641103,"close":504172.884984328},{"time":1788855960,"open":504172.884984328,"high":505257.8639266721,"low":504172.884984328,"close":504382.86953802395},{"time":1788856020,"open":504382.86953802395,"high":505573.1313480375,"low":504329.14588288736,"close":504558.5412419481},{"time":1788856080,"open":504558.5412419481,"high":505669.6417831494,"low":504536.6807996299,"close":504770.7262559195},{"time":1788856140,"open":504770.7262559195,"high":505714.67998620163,"low":504680.1515146452,"close":504833.28390294354},{"time":1788856200,"open":504672.128574172,"high":505276.66836436116,"low":504294.43463449297,"close":504388.0747999322},{"time":1788856260,"open":504388.0747999322,"high":505553.24329389853,"low":504325.77670467657,"close":504653.2700422741},{"time":1788856320,"open":504653.2700422741,"high":505553.24329389853,"low":504547.1023976432,"close":504695.4987129321},{"time":1788856380,"open":504695.4987129321,"high":505681.88279600895,"low":504526.9958908113,"close":504771.21368578344},{"time":1788856440,"open":504771.21368578344,"high":505617.56304495374,"low":504675.1684056907,"close":504810.96666235995},{"time":1788856500,"open":504739.9407024018,"high":505707.20035185735,"low":504468.8520736519,"close":504787.01749312587},{"time":1788856560,"open":504787.01749312587,"high":505732.9246324119,"low":504497.3065117419,"close":504829.5022264572},{"time":1788856620,"open":504829.5022264572,"high":505739.35570255056,"low":504693.41889724735,"close":504854.19689810765},{"time":1788856680,"open":504854.19689810765,"high":505707.20035185735,"low":504711.68373081717,"close":504846.7135540422},{"time":1788856740,"open":504846.7135540422,"high":505758.6489129665,"low":504763.45434617327,"close":504898.77987607854},{"time":1788856800,"open":504866.8022830415,"high":505643.0182436387,"low":504763.8586645264,"close":504921.0848349445},{"time":1788856860,"open":504921.0848349445,"high":505034.61323338776,"low":504719.190973726,"close":504884.00661903166},{"time":1788856920,"open":504884.00661903166,"high":505835.93812850845,"low":504698.2057460762,"close":504856.923894838},{"time":1788856980,"open":504856.923894838,"high":505565.8502896908,"low":504623.51372146525,"close":504729.9933178989},{"time":1788857040,"open":504729.9933178989,"high":505649.44890646765,"low":504568.9161690113,"close":504770.4091625399},{"time":1788857100,"open":504848.0313536374,"high":505952.31408400065,"low":504705.1660603769,"close":504964.74420246866},{"time":1788857160,"open":504964.74420246866,"high":505836.54435306846,"low":504770.3533993078,"close":504944.910074214},{"time":1788857220,"open":504944.910074214,"high":505662.88975667016,"low":504770.21785416437,"close":504970.7367733345},{"time":1788857280,"open":504970.7367733345,"high":505502.09846370877,"low":504647.9951189767,"close":504840.43828339153},{"time":1788857340,"open":504840.43828339153,"high":505495.6668119903,"low":504613.26491809497,"close":504710.70590701414},{"time":1788857400,"open":504874.2479591133,"high":505659.46321597014,"low":504469.15776028484,"close":504721.32933295233},{"time":1788857460,"open":504721.32933295233,"high":505170.49929708964,"low":504014.2318532314,"close":504323.6148903653},{"time":1788857520,"open":504323.6148903653,"high":504996.78843117156,"low":503973.7861838794,"close":504180.9956163045},{"time":1788857580,"open":504180.9956163045,"high":505048.2583173695,"low":504121.938132571,"close":504183.39432408597},{"time":1788857640,"open":504183.39432408597,"high":504861.67997990194,"low":504183.39432408597,"close":504255.8231754139},{"time":1788857700,"open":504354.1396477643,"high":505191.7742247685,"low":503947.02215723775,"close":504198.09996430867},{"time":1788857760,"open":504198.09996430867,"high":505487.7837731443,"low":503954.08599630726,"close":504204.3945168686},{"time":1788857820,"open":504204.3945168686,"high":505339.7789989564,"low":504204.3945168686,"close":504555.4875278914},{"time":1788857880,"open":504555.4875278914,"high":505281.86408731766,"low":504141.3763816594,"close":504401.6921185103},{"time":1788857940,"open":504401.6921185103,"high":505223.9491756789,"low":504238.51250698726,"close":504338.44688969606},{"time":1788858000,"open":504270.698167994,"high":505136.779125534,"low":503916.5787385959,"close":504128.90398073854},{"time":1788858060,"open":504128.90398073854,"high":505123.9108740182,"low":503886.64769451483,"close":504060.22911547037},{"time":1788858120,"open":504060.22911547037,"high":505104.6084967446,"low":504060.22911547037,"close":504267.0054605159},{"time":1788858180,"open":504267.0054605159,"high":505265.4616406916,"low":504224.2129774668,"close":504403.5896736176},{"time":1788858240,"open":504403.5896736176,"high":505233.2910119022,"low":504319.1057648316,"close":504434.11395990587},{"time":1788858300,"open":504427.0930566152,"high":505187.65476813365,"low":504150.14777544007,"close":504429.1090259209},{"time":1788858360,"open":504429.1090259209,"high":505200.52284054423,"low":504215.2305811465,"close":504436.2317962015},{"time":1788858420,"open":504436.2317962015,"high":505239.1270577761,"low":504192.373707535,"close":504431.3711183572},{"time":1788858480,"open":504431.3711183572,"high":505187.65476813365,"low":503719.80775539833,"close":504168.60883838835},{"time":1788858540,"open":504168.60883838835,"high":504962.463500948,"low":503736.7956072389,"close":503946.7852639607},{"time":1788858600,"open":504068.32769115083,"high":505129.30000631814,"low":503972.96991348965,"close":504141.4258962818},{"time":1788858660,"open":504141.4258962818,"high":505064.9441265875,"low":503922.5365895433,"close":504081.23249972146},{"time":1788858720,"open":504081.23249972146,"high":505315.9320575372,"low":504081.23249972146,"close":504473.7961729528},{"time":1788858780,"open":504473.7961729528,"high":505702.06733592146,"low":504473.7961729528,"close":504799.40521240386},{"time":1788858840,"open":504799.40521240386,"high":505644.14704416384,"low":504793.2979582441,"close":504959.71763306495},{"time":1788858900,"open":504764.02244814264,"high":505596.14777064574,"low":504574.88263314415,"close":504789.32823088666},{"time":1788858960,"open":504789.32823088666,"high":505403.1549540702,"low":504474.04762936296,"close":504692.0965097197},{"time":1788859020,"open":504692.0965097197,"high":505396.7218601844,"low":504323.8292936403,"close":504539.4420263246},{"time":1788859080,"open":504539.4420263246,"high":505422.4542357278,"low":504420.23414053995,"close":504773.54224804486},{"time":1788859140,"open":504773.54224804486,"high":505345.2571090976,"low":504226.7981232321,"close":504590.77345238114},{"time":1788859200,"open":504633.4366009833,"high":505233.5767419969,"low":504200.4635197667,"close":504448.36759985035},{"time":1788859260,"open":504448.36759985035,"high":505130.63853713416,"low":504014.19451923645,"close":504281.7747657844},{"time":1788859320,"open":504281.7747657844,"high":504911.8948518008,"low":503826.64978998917,"close":503948.3619347996},{"time":1788859380,"open":503948.3619347996,"high":505034.13397007535,"low":503878.32792149665,"close":504059.1183572325},{"time":1788859440,"open":504059.1183572325,"high":505246.44401760475,"low":504059.1183572325,"close":504456.6821267015},{"time":1788859500,"open":504448.7166040997,"high":505212.731879566,"low":504264.1553520049,"close":504427.5231828214},{"time":1788859560,"open":504427.5231828214,"high":505283.50077792926,"low":504274.5532574063,"close":504440.6625345733},{"time":1788859620,"open":504440.6625345733,"high":505476.50686437474,"low":504393.8184269803,"close":504625.6618064864},{"time":1788859680,"open":504625.6618064864,"high":505437.90564708563,"low":504569.81236292777,"close":504780.3266622669},{"time":1788859740,"open":504780.3266622669,"high":505309.2349227887,"low":504560.6988549665,"close":504718.89720394387},{"time":1788859800,"open":504717.68855186854,"high":505410.96118996455,"low":504312.69367382245,"close":504578.8000858803},{"time":1788859860,"open":504578.8000858803,"high":505462.42935643205,"low":504440.6933357212,"close":504571.15404443454},{"time":1788859920,"open":504571.15404443454,"high":505893.47525059734,"low":504538.7627682915,"close":504855.9323092235},{"time":1788859980,"open":504855.9323092235,"high":506861.14290706575,"low":504855.9323092235,"close":505212.9026718633},{"time":1788860040,"open":505212.9026718633,"high":506318.0876239541,"low":505121.0470022995,"close":505467.80305747973},{"time":1788860100,"open":505278.1689137316,"high":506115.27226832084,"low":504968.37820156256,"close":505170.37301016465},{"time":1788860160,"open":505170.37301016465,"high":506417.53430543246,"low":505170.37301016465,"close":505543.33961360663},{"time":1788860220,"open":505543.33961360663,"high":506321.06769784365,"low":505474.4432655454,"close":505587.1207733841},{"time":1788860280,"open":505587.1207733841,"high":506623.3297349553,"low":505523.63805420237,"close":505776.5425330239},{"time":1788860340,"open":505776.5425330239,"high":506623.3297349553,"low":505609.81405079307,"close":505855.8586218675},{"time":1788860400,"open":505836.8662004989,"high":507475.8763188163,"low":505667.6093622591,"close":505883.0609459623},{"time":1788860460,"open":505883.0609459623,"high":507086.6234274779,"low":505726.36671125784,"close":506116.6041398757},{"time":1788860520,"open":506116.6041398757,"high":506945.14438172884,"low":505918.795140908,"close":506144.3058894726},{"time":1788860580,"open":506144.3058894726,"high":507170.22468178417,"low":505998.9747495189,"close":506278.0882633835},{"time":1788860640,"open":506278.0882633835,"high":507080.192561762,"low":505992.8496706773,"close":506245.76625273563},{"time":1788860700,"open":506124.54222533264,"high":507029.49130905524,"low":505898.1805062895,"close":506202.8974589372},{"time":1788860760,"open":506202.8974589372,"high":506888.04614143586,"low":505950.01984739234,"close":506175.69229469175},{"time":1788860820,"open":506175.69229469175,"high":506823.752883427,"low":505877.68328668334,"close":506052.7497962742},{"time":1788860880,"open":506052.7497962742,"high":506978.0567026482,"low":505930.9868538962,"close":506169.9242574859},{"time":1788860940,"open":506169.9242574859,"high":507035.9206348561,"low":505939.4901034111,"close":506239.6512527096},{"time":1788861000,"open":506452.51391556003,"high":507538.55942511326,"low":506342.4119223519,"close":506581.50264725625},{"time":1788861060,"open":506581.50264725625,"high":507307.0063742274,"low":506273.0426015604,"close":506535.6648514184},{"time":1788861120,"open":506535.6648514184,"high":507171.93376121065,"low":506040.7931484731,"close":506307.09973852563},{"time":1788861180,"open":506307.09973852563,"high":507339.1665201838,"low":506120.2694357087,"close":506448.5151590242},{"time":1788861240,"open":506448.5151590242,"high":507171.93376121065,"low":506099.83314170694,"close":506313.4758649979},{"time":1788861300,"open":506329.4608858636,"high":507277.99713641783,"low":506161.4559287743,"close":506388.96127695026},{"time":1788861360,"open":506388.96127695026,"high":507155.7847234895,"low":506215.2027287318,"close":506423.5915185924},{"time":1788861420,"open":506423.5915185924,"high":507226.53927834274,"low":506154.5171981526,"close":506372.8106568059},{"time":1788861480,"open":506372.8106568059,"high":507091.46240089566,"low":506017.56102701824,"close":506201.3795270199},{"time":1788861540,"open":506201.3795270199,"high":507149.3524912301,"low":506143.6835941882,"close":506370.4703299248},{"time":1788861600,"open":506409.33166568977,"high":507149.6772468038,"low":506166.2058777796,"close":506396.9305382686},{"time":1788861660,"open":506396.9305382686,"high":506905.2336625958,"low":505851.341104804,"close":506112.11720603803},{"time":1788861720,"open":506112.11720603803,"high":507072.4845360013,"low":505728.24624152266,"close":506089.4966545391},{"time":1788861780,"open":506089.4966545391,"high":507156.109972704,"low":506089.4966545391,"close":506348.1761414196},{"time":1788861840,"open":506348.1761414196,"high":506963.1281956977,"low":506053.9874316474,"close":506250.73257543374},{"time":1788861900,"open":506385.0148702077,"high":507226.2880958421,"low":506189.2449438159,"close":506396.2234714738},{"time":1788861960,"open":506396.2234714738,"high":507277.7635532158,"low":506319.7438230871,"close":506496.12191968854},{"time":1788862020,"open":506496.12191968854,"high":507303.5012819026,"low":506328.40235366696,"close":506531.63252307905},{"time":1788862080,"open":506531.63252307905,"high":507309.93571407435,"low":506032.97135213437,"close":506356.9470441919},{"time":1788862140,"open":506356.9470441919,"high":506943.1730802869,"low":506023.5727714913,"close":506255.20484531944},{"time":1788862200,"open":506334.4393877901,"high":507209.14303511544,"low":506119.00920646713,"close":506338.14245177107},{"time":1788862260,"open":506338.14245177107,"high":507331.41638051503,"low":506326.88010588766,"close":506529.8479148388},{"time":1788862320,"open":506529.8479148388,"high":507183.4012781892,"low":506309.21963533584,"close":506521.2545909069},{"time":1788862380,"open":506521.2545909069,"high":507112.6114466421,"low":506189.18931851134,"close":506433.3033839004},{"time":1788862440,"open":506433.3033839004,"high":507312.1100628204,"low":506213.7816888282,"close":506457.2273598646},{"time":1788862500,"open":506288.02197057696,"high":507245.55168736906,"low":506203.6605472628,"close":506390.88937045564},{"time":1788862560,"open":506390.88937045564,"high":507071.8528796077,"low":506154.65894477407,"close":506412.77496794326},{"time":1788862620,"open":506412.77496794326,"high":507206.951952311,"low":506169.52177187084,"close":506471.9392235255},{"time":1788862680,"open":506471.9392235255,"high":507342.05102501425,"low":506201.16316549294,"close":506454.1305892179},{"time":1788862740,"open":506454.1305892179,"high":507580.08272453904,"low":506382.26861279516,"close":506708.77015418356},{"time":1788862800,"open":506714.51842885936,"high":509094.3350530748,"low":506604.79118224594,"close":507373.69834830007},{"time":1788862860,"open":507373.69834830007,"high":508544.4118451812,"low":507143.5472353329,"close":507492.89073637},{"time":1788862920,"open":507492.89073637,"high":508203.4436508209,"low":507109.3358419058,"close":507374.8837293015},{"time":1788862980,"open":507374.8837293015,"high":508184.14356434764,"low":507116.64845933847,"close":507396.73922631866},{"time":1788863040,"open":507396.73922631866,"high":508171.27684003214,"low":507086.5328818302,"close":507357.5814738191},{"time":1788863100,"open":507446.4427225664,"high":508298.8875372047,"low":507177.52479894797,"close":507470.27214941906},{"time":1788863160,"open":507470.27214941906,"high":508170.19775859895,"low":506885.4763154532,"close":507263.08761593106},{"time":1788863220,"open":507263.08761593106,"high":507758.3904670604,"low":506839.84757088847,"close":507084.0120143668},{"time":1788863280,"open":507084.0120143668,"high":508009.3355353417,"low":506844.12242141133,"close":507162.46681267786},{"time":1788863340,"open":507162.46681267786,"high":507906.383712457,"low":506864.88638177334,"close":507064.76371526887},{"time":1788863400,"open":507170.59703720146,"high":508128.2376698452,"low":507043.60425340314,"close":507314.64367596916},{"time":1788863460,"open":507314.64367596916,"high":508044.5718548704,"low":506933.858971622,"close":507236.79401914525},{"time":1788863520,"open":507236.79401914525,"high":508018.82852718583,"low":506534.99408953596,"close":507077.03799418797},{"time":1788863580,"open":507077.03799418797,"high":507645.55027575966,"low":506439.4131011501,"close":506778.77082956536},{"time":1788863640,"open":506778.77082956536,"high":507394.55283083516,"low":506304.2328438236,"close":506539.2798704174},{"time":1788863700,"open":506651.689961719,"high":507365.53299921314,"low":506253.5530483858,"close":506544.3958587739},{"time":1788863760,"open":506544.3958587739,"high":507294.72313759715,"low":506171.0490610591,"close":506420.95556483074},{"time":1788863820,"open":506420.95556483074,"high":507256.0995767157,"low":506136.76035493676,"close":506466.7648662631},{"time":1788863880,"open":506466.7648662631,"high":507346.2212187724,"low":506320.43535092275,"close":506542.6247661829},{"time":1788863940,"open":506542.6247661829,"high":507288.2858774502,"low":506298.4376344357,"close":506580.34733356896},{"time":1788864000,"open":506604.5900408486,"high":507280.3746225254,"low":506079.80942443555,"close":506451.74284744303},{"time":1788864060,"open":506451.74284744303,"high":507080.8100081434,"low":506072.7253983848,"close":506303.2841368831},{"time":1788864120,"open":506303.2841368831,"high":507125.87298558454,"low":506032.4203040869,"close":506337.34287879156},{"time":1788864180,"open":506337.34287879156,"high":507145.18569020217,"low":505990.20612463285,"close":506289.1541115624},{"time":1788864240,"open":506289.1541115624,"high":506997.1216214671,"low":505876.9909726277,"close":506215.2204984644},{"time":1788864300,"open":506327.40737996274,"high":506948.5069147419,"low":505976.5166969524,"close":506342.82840123936},{"time":1788864360,"open":506342.82840123936,"high":506948.5069147419,"low":505952.3883584635,"close":506255.8791949731},{"time":1788864420,"open":506255.8791949731,"high":507135.23776663665,"low":505893.0983365184,"close":506226.7729545474},{"time":1788864480,"open":506226.7729545474,"high":507051.53083302866,"low":505981.77959986206,"close":506140.3358874076},{"time":1788864540,"open":506140.3358874076,"high":507154.55475131545,"low":506059.1399200375,"close":506365.68491386547},{"time":1788864600,"open":506246.7067381959,"high":507209.203231687,"low":505925.91830657504,"close":506302.7963956474},{"time":1788864660,"open":506302.7963956474,"high":507067.57862867776,"low":505890.3763648759,"close":506239.48943044065},{"time":1788864720,"open":506239.48943044065,"high":506874.4541700288,"low":505789.8368343449,"close":506088.0916019047},{"time":1788864780,"open":506088.0916019047,"high":506816.5168324341,"low":505727.3580088663,"close":506009.0091114967},{"time":1788864840,"open":506009.0091114967,"high":506829.3917963441,"low":505746.0553186401,"close":506011.480405882},{"time":1788864900,"open":505859.1412608181,"high":506689.67749975226,"low":505653.00483450666,"close":505907.3659901584},{"time":1788864960,"open":505907.3659901584,"high":506548.0955340582,"low":505437.7990655774,"close":505776.68013984},{"time":1788865020,"open":505776.68013984,"high":505840.25006102654,"low":505454.588871646,"close":505731.2264456428},{"time":1788865080,"open":505731.2264456428,"high":506432.2557439448,"low":505340.02862168144,"close":505642.24091778015},{"time":1788865140,"open":505642.24091778015,"high":506252.0605148796,"low":505167.9906384656,"close":505503.1409424062},{"time":1788865200,"open":505538.17575798015,"high":506357.9431248331,"low":505071.0388024265,"close":505415.263680977},{"time":1788865260,"open":505415.263680977,"high":506254.96728607675,"low":504736.1149879924,"close":505118.4606993294},{"time":1788865320,"open":505118.4606993294,"high":506094.06753801985,"low":504944.0746364798,"close":505264.1501995731},{"time":1788865380,"open":505264.1501995731,"high":506061.8875884085,"low":504801.2859152421,"close":505126.975315501},{"time":1788865440,"open":505126.975315501,"high":505714.3441326057,"low":504695.3530165716,"close":505002.0843126419},{"time":1788865500,"open":505074.98159880616,"high":505806.6549906881,"low":504605.1191402918,"close":504906.41762745014},{"time":1788865560,"open":504906.41762745014,"high":505729.41196316306,"low":504456.41626266704,"close":504807.2019811095},{"time":1788865620,"open":504807.2019811095,"high":506357.57870253787,"low":504139.74484052113,"close":504557.8695912981},{"time":1788865680,"open":504557.8695912981,"high":505298.1383928151,"low":504044.7615057247,"close":504383.2811648558},{"time":1788865740,"open":504383.2811648558,"high":505632.8581787568,"low":504060.8905490074,"close":504598.44327304506},{"time":1788865800,"open":504682.3174915426,"high":505259.80712528457,"low":503870.1038212405,"close":504208.6056490935},{"time":1788865860,"open":504208.6056490935,"high":505176.1132695408,"low":503818.23301434016,"close":504186.7792793762},{"time":1788865920,"open":504186.7792793762,"high":506410.31279641355,"low":503661.89052445896,"close":503992.4222337414},{"time":1788865980,"open":503992.4222337414,"high":504170.49940283457,"low":503678.04639234213,"close":504010.55605226505},{"time":1788866040,"open":504010.55605226505,"high":504860.6518132757,"low":503618.4130187678,"close":503909.14608645707},{"time":1788866100,"open":503853.03330598463,"high":505036.17486997595,"low":503589.18910033983,"close":504032.47662274283},{"time":1788866160,"open":504032.47662274283,"high":504997.55123796756,"low":503730.294279112,"close":504099.36401228776},{"time":1788866220,"open":504099.36401228776,"high":505094.11031798855,"low":503760.07395124773,"close":504186.31229259685},{"time":1788866280,"open":504186.31229259685,"high":505113.4221339928,"low":503893.2205436311,"close":504248.1526677709},{"time":1788866340,"open":504248.1526677709,"high":505216.41848601523,"low":504083.2957635869,"close":504437.48904062045},{"time":1788866400,"open":504584.27396382665,"high":505582.361003475,"low":504357.1398266834,"close":504701.8790825325},{"time":1788866460,"open":504701.8790825325,"high":505691.82647129794,"low":504287.75382772106,"close":504755.10569360916},{"time":1788866520,"open":504755.10569360916,"high":505852.8051004494,"low":504320.92438309203,"close":504976.1233472513},{"time":1788866580,"open":504976.1233472513,"high":505891.4399714458,"low":504771.69292430254,"close":505113.6232018852},{"time":1788866640,"open":505113.6232018852,"high":505968.7097134385,"low":504756.80172806076,"close":505079.3417820753},{"time":1788866700,"open":505071.234432597,"high":505211.8563068036,"low":504806.2434345443,"close":505109.34584169},{"time":1788866760,"open":505109.34584169,"high":505748.0997085112,"low":504606.3851293858,"close":504926.0206191739},{"time":1788866820,"open":504926.0206191739,"high":505735.22162489675,"low":504600.3822624104,"close":504865.25642148656},{"time":1788866880,"open":504865.25642148656,"high":505851.1243774272,"low":504722.60386402626,"close":505074.71493283374},{"time":1788866940,"open":505074.71493283374,"high":505728.7825830895,"low":504669.68025184795,"close":505017.2166689559},{"time":1788867000,"open":504560.9129648746,"high":505149.6046965864,"low":504035.37468074844,"close":504370.157657014},{"time":1788867060,"open":504370.157657014,"high":505213.9369352834,"low":503964.8518788577,"close":504302.0265272473},{"time":1788867120,"open":504302.0265272473,"high":505567.7642481169,"low":504201.2414795229,"close":504630.4917870364},{"time":1788867180,"open":504630.4917870364,"high":505413.3668752441,"low":504334.8353150886,"close":504668.50971587945},{"time":1788867240,"open":504668.50971587945,"high":505496.9987855502,"low":504358.18731879146,"close":504651.34417467786},{"time":1788867300,"open":504623.3598560778,"high":505417.5046360168,"low":504261.0769695046,"close":504603.4460684091},{"time":1788867360,"open":504603.4460684091,"high":505385.34030036896,"low":504261.3027067236,"close":504550.7285471792},{"time":1788867420,"open":504550.7285471792,"high":505507.5647758308,"low":504360.241332968,"close":504724.37172369444},{"time":1788867480,"open":504724.37172369444,"high":505513.99764296034,"low":504246.73162247764,"close":504597.7961683953},{"time":1788867540,"open":504597.7961683953,"high":505230.9514892593,"low":504127.9954624795,"close":504472.8115006208},{"time":1788867600,"open":504494.5427087979,"high":505342.77937522257,"low":504060.7016958031,"close":504448.5098109601},{"time":1788867660,"open":504448.5098109601,"high":505297.74736555235,"low":504055.5416031292,"close":504438.29155245726},{"time":1788867720,"open":504438.29155245726,"high":505329.91308674536,"low":504221.52931620635,"close":504540.55526569317},{"time":1788867780,"open":504540.55526569317,"high":505419.97710608586,"low":504249.3736509978,"close":504572.42901996704},{"time":1788867840,"open":504572.42901996704,"high":505278.44793283654,"low":504096.9613568876,"close":504512.54021785595},{"time":1788867900,"open":504478.00663111405,"high":505108.7751383949,"low":504003.87787956424,"close":504270.91914963356},{"time":1788867960,"open":504270.91914963356,"high":504992.98646830895,"low":503698.92733467574,"close":504111.8225169349}]},"pricing":{"DKK":"derived"},"outliers_excluded":8,"wicks_clipped":0}