{"as_of":"2026-09-08T13:49:50.080001+00:00","base":"BTC","window_minutes":1440,"series":{"SEK":[{"time":1788788940,"open":761659.1971832084,"high":762788.5567528977,"low":760914.5822158327,"close":761659.1971832084},{"time":1788789000,"open":761708.7442044832,"high":762732.5555611283,"low":760743.7796026018,"close":761494.3298193512},{"time":1788789060,"open":761494.3298193512,"high":762684.5457068096,"low":760846.0007277725,"close":761565.1050156988},{"time":1788789120,"open":761565.1050156988,"high":762895.7890658119,"low":760790.4920202084,"close":761557.2133402583},{"time":1788789180,"open":761557.2133402583,"high":763318.2757838165,"low":761067.9139825293,"close":761912.9069141198},{"time":1788789240,"open":761912.9069141198,"high":763567.9270262737,"low":761465.1981986751,"close":762317.6178137059},{"time":1788789300,"open":762369.3142747984,"high":763494.8741906475,"low":761519.4231615241,"close":762325.0136200199},{"time":1788789360,"open":762325.0136200199,"high":763370.0401043871,"low":761339.625370056,"close":762141.4082279212},{"time":1788789420,"open":762141.4082279212,"high":763245.2060181267,"low":761405.7597545962,"close":762116.8577061426},{"time":1788789480,"open":762116.8577061426,"high":763245.2060181267,"low":761360.3728131155,"close":762082.4247697855},{"time":1788789540,"open":762082.4247697855,"high":763110.7693098463,"low":761234.5641041935,"close":761962.9075818935},{"time":1788789600,"open":761810.7068249003,"high":763111.9505320918,"low":760850.3750685547,"close":761722.2914709048},{"time":1788789660,"open":761722.2914709048,"high":763140.7526438311,"low":761158.8115804162,"close":761886.1280440881},{"time":1788789720,"open":761886.1280440881,"high":763217.5582751357,"low":761230.7660565563,"close":762021.7370299436},{"time":1788789780,"open":762021.7370299436,"high":763217.5582751357,"low":761440.0518742363,"close":762100.7033483689},{"time":1788789840,"open":762100.7033483689,"high":763083.1484203525,"low":760862.2004787622,"close":761749.2806619739},{"time":1788789900,"open":761790.7934257549,"high":762759.8872448991,"low":760429.5564699441,"close":761338.0626227227},{"time":1788789960,"open":761338.0626227227,"high":762366.2369330185,"low":759434.9749104788,"close":760464.234008606},{"time":1788790020,"open":760464.234008606,"high":762857.9493480766,"low":759046.3726998648,"close":760091.4375747559},{"time":1788790080,"open":760091.4375747559,"high":761396.5129939956,"low":758970.2057043787,"close":759789.7473833236},{"time":1788790140,"open":759789.7473833236,"high":761060.4700448293,"low":758883.9912874714,"close":759708.5375776603},{"time":1788790200,"open":759038.0660761809,"high":761046.406306413,"low":758442.2892208562,"close":759337.656244387},{"time":1788790260,"open":759337.656244387,"high":761002.7416469278,"low":758831.5368460342,"close":759702.0174102846},{"time":1788790320,"open":759702.0174102846,"high":760695.773529386,"low":758664.8753029677,"close":759498.07469512},{"time":1788790380,"open":759498.07469512,"high":760407.9909191907,"low":758246.7290171344,"close":759031.585350928},{"time":1788790440,"open":759031.585350928,"high":760523.1039632688,"low":758301.60714543,"close":759241.2506511483},{"time":1788790500,"open":759911.899944111,"high":761329.92517948,"low":759217.8219800899,"close":759939.1683031005},{"time":1788790560,"open":759939.1683031005,"high":761502.1248037997,"low":759280.6449862858,"close":760145.8379162195},{"time":1788790620,"open":760145.8379162195,"high":761578.9346205817,"low":759178.4554508742,"close":760254.3896535086},{"time":1788790680,"open":760254.3896535086,"high":761108.4744927919,"low":758742.9783441672,"close":759275.761919813},{"time":1788790740,"open":759275.761919813,"high":760868.4438153482,"low":759021.9199963881,"close":759684.2480889204},{"time":1788790800,"open":759651.742758828,"high":760720.6780205793,"low":758570.7667910975,"close":759184.747409069},{"time":1788790860,"open":759184.747409069,"high":760538.2625112414,"low":758240.7336512062,"close":759171.3836611918},{"time":1788790920,"open":759171.3836611918,"high":760663.0731228937,"low":758405.3003722347,"close":759301.1718094033},{"time":1788790980,"open":759301.1718094033,"high":760480.6576135557,"low":758407.4563510974,"close":759264.1334943613},{"time":1788791040,"open":759264.1334943613,"high":760490.2584298366,"low":758377.1754110832,"close":759135.3319198507},{"time":1788791100,"open":759124.0168903638,"high":760555.728590395,"low":758427.1428619033,"close":759267.8901154416},{"time":1788791160,"open":759267.8901154416,"high":760670.9366685464,"low":758763.2305341406,"close":759480.0282301719},{"time":1788791220,"open":759480.0282301719,"high":760526.9265708571,"low":758293.5790768551,"close":759137.1247312285},{"time":1788791280,"open":759137.1247312285,"high":760498.1245513192,"low":758493.8997727423,"close":759234.4132091969},{"time":1788791340,"open":759234.4132091969,"high":760248.5070486575,"low":758175.1722850744,"close":758986.9372995658},{"time":1788791400,"open":758979.7205975266,"high":760164.4736960476,"low":757905.2303955075,"close":758778.5629676519},{"time":1788791460,"open":758778.5629676519,"high":760481.2928985124,"low":757895.5087401187,"close":758827.1093260894},{"time":1788791520,"open":758827.1093260894,"high":760625.3016269057,"low":758099.2340826639,"close":758963.3056515726},{"time":1788791580,"open":758963.3056515726,"high":759953.2608944043,"low":757900.9496194851,"close":758864.5480402831},{"time":1788791640,"open":758864.5480402831,"high":760433.2899890481,"low":757840.5308646205,"close":758729.5649038973},{"time":1788791700,"open":758687.2120827022,"high":760400.4421106947,"low":758197.6221861746,"close":758972.1623074836},{"time":1788791760,"open":758972.1623074836,"high":760227.6412830258,"low":758093.6403602782,"close":758834.985657896},{"time":1788791820,"open":758834.985657896,"high":760563.642892382,"low":758343.3559735947,"close":758820.9605172451},{"time":1788791880,"open":758820.9605172451,"high":760122.0407772283,"low":758198.5014481191,"close":758829.5747813142},{"time":1788791940,"open":758829.5747813142,"high":759978.0400875043,"low":758116.4066576527,"close":758661.1855319823},{"time":1788792000,"open":758824.2829398651,"high":760122.2163739095,"low":758028.4287967525,"close":758698.7036920204},{"time":1788792060,"open":758698.7036920204,"high":759757.3362013241,"low":757934.8027337375,"close":758762.7927883754},{"time":1788792120,"open":758762.7927883754,"high":760131.8184837144,"low":757531.6619089429,"close":758484.8277387669},{"time":1788792180,"open":758484.8277387669,"high":760362.2691190315,"low":758071.3597148666,"close":758789.3766689262},{"time":1788792240,"open":758789.3766689262,"high":760439.0859974705,"low":758158.4898651043,"close":758925.2671365004},{"time":1788792300,"open":758817.8702380109,"high":760053.053096922,"low":757907.6507906368,"close":758616.3438745239},{"time":1788792360,"open":758616.3438745239,"high":760369.8778796848,"low":758088.114469341,"close":758825.8238325936},{"time":1788792420,"open":758825.8238325936,"high":760101.056851886,"low":757944.0543092424,"close":758659.7155067421},{"time":1788792480,"open":758659.7155067421,"high":760206.665112807,"low":758145.200948118,"close":758768.1577506064},{"time":1788792540,"open":758768.1577506064,"high":760379.4786306776,"low":758315.0777919594,"close":759113.7080822561},{"time":1788792600,"open":759108.4870448245,"high":760374.2488875206,"low":758566.6221467097,"close":759187.989683476},{"time":1788792660,"open":759187.989683476,"high":760575.8632716954,"low":758609.2537453197,"close":759211.3322881728},{"time":1788792720,"open":759211.3322881728,"high":761411.1228632764,"low":758665.8158287233,"close":759864.9137172954},{"time":1788792780,"open":759864.9137172954,"high":761699.1434120974,"low":759604.2944857172,"close":760284.5133137658},{"time":1788792840,"open":760284.5133137658,"high":762198.3790300539,"low":760080.7108349055,"close":760821.9997834049},{"time":1788792900,"open":761121.5710743148,"high":762200.753844787,"low":760140.6481313561,"close":760884.6225623986},{"time":1788792960,"open":760884.6225623986,"high":762075.8957971808,"low":760294.4246652647,"close":760675.9355339252},{"time":1788793020,"open":760675.9355339252,"high":761999.060075577,"low":760165.4568565272,"close":760695.5170783201},{"time":1788793080,"open":760695.5170783201,"high":761797.3663063669,"low":760012.7318012394,"close":760583.3334291719},{"time":1788793140,"open":760583.3334291719,"high":761643.6948631592,"low":759942.503554612,"close":760488.6748045085},{"time":1788793200,"open":760153.9403332495,"high":761423.6548543747,"low":759412.687485606,"close":759996.1787976548},{"time":1788793260,"open":759996.1787976548,"high":761279.6512884673,"low":759193.6045607004,"close":759784.471085884},{"time":1788793320,"open":759784.471085884,"high":761346.8529525575,"low":759191.6820311241,"close":759833.2351650592},{"time":1788793380,"open":759833.2351650592,"high":760924.4424925623,"low":758975.9068401427,"close":759639.6215075463},{"time":1788793440,"open":759639.6215075463,"high":760751.6382134735,"low":758885.6293829771,"close":759499.991939437},{"time":1788793500,"open":759243.7648312524,"high":760360.6308608055,"low":758404.3208418987,"close":759046.0502589156},{"time":1788793560,"open":759046.0502589156,"high":759928.7659074585,"low":757853.5615331194,"close":758615.5342876362},{"time":1788793620,"open":758615.5342876362,"high":760101.5118887973,"low":757990.1415669676,"close":758803.5890036093},{"time":1788793680,"open":758803.5890036093,"high":759842.392916789,"low":758128.0712972315,"close":758655.7154574663},{"time":1788793740,"open":758655.7154574663,"high":760216.6758763565,"low":758328.963481946,"close":758903.8914576626},{"time":1788793800,"open":759198.832063622,"high":760627.3354281156,"low":758638.1477170999,"close":759244.3125504383},{"time":1788793860,"open":759244.3125504383,"high":760444.9215819901,"low":758532.800514803,"close":759136.2833943332},{"time":1788793920,"open":759136.2833943332,"high":760137.6982621999,"low":758406.5206793493,"close":758953.5961611046},{"time":1788793980,"open":758953.5961611046,"high":760224.1048208909,"low":758507.7719084171,"close":759079.1423280161},{"time":1788794040,"open":759079.1423280161,"high":760195.3026346606,"low":758274.2004017395,"close":758905.1305326121},{"time":1788794100,"open":758990.3650597719,"high":760290.2838712909,"low":758070.1097192408,"close":758827.6045868837},{"time":1788794160,"open":758827.6045868837,"high":759954.220625408,"low":758092.4234901863,"close":758691.4597779496},{"time":1788794220,"open":758691.4597779496,"high":759973.4242394584,"low":757871.6128473881,"close":758555.9351511309},{"time":1788794280,"open":758555.9351511309,"high":760443.4663040533,"low":755201.047861225,"close":757908.090284573},{"time":1788794340,"open":757908.090284573,"high":761260.0663808385,"low":757908.090284573,"close":759295.9211693786},{"time":1788794400,"open":759245.4518323401,"high":761420.6922035613,"low":758517.4974069914,"close":759480.1918780113},{"time":1788794460,"open":759480.1918780113,"high":760940.6337632337,"low":758494.3141608856,"close":759377.0208090068},{"time":1788794520,"open":759377.0208090068,"high":760546.9858421651,"low":758546.8181269361,"close":759211.2603048246},{"time":1788794580,"open":759211.2603048246,"high":760498.9799981323,"low":758666.2682868732,"close":759201.209798077},{"time":1788794640,"open":759201.209798077,"high":760739.0092182962,"low":758752.6788200693,"close":759394.9399428392},{"time":1788794700,"open":759539.721068086,"high":760941.6645905441,"low":758808.5303576547,"close":759467.9401602171},{"time":1788794760,"open":759467.9401602171,"high":760903.252593341,"low":758728.4891250143,"close":759442.9573786517},{"time":1788794820,"open":759442.9573786517,"high":760451.9116262064,"low":758694.4009352083,"close":759358.2414463977},{"time":1788794880,"open":759358.2414463977,"high":760595.9566157174,"low":758523.1014706511,"close":759230.0454656347},{"time":1788794940,"open":759230.0454656347,"high":760240.6456415901,"low":758327.6467953462,"close":758877.1088775509},{"time":1788795000,"open":757947.4482668882,"high":759270.9496927572,"low":756837.3596037867,"close":757642.4507043058},{"time":1788795060,"open":757642.4507043058,"high":758858.5265804853,"low":756173.7163034519,"close":757051.8502115242},{"time":1788795120,"open":757051.8502115242,"high":758494.0596440588,"low":756204.6469487281,"close":756751.1881757072},{"time":1788795180,"open":756751.1881757072,"high":758120.0014724632,"low":755728.13634277,"close":756761.6518452856},{"time":1788795240,"open":756761.6518452856,"high":757928.1767690809,"low":755210.0847650531,"close":756191.8800920643},{"time":1788795300,"open":756653.7751609241,"high":758736.627769765,"low":756018.9995369546,"close":756876.4803332001},{"time":1788795360,"open":756876.4803332001,"high":758659.8510204745,"low":755920.4763739612,"close":756767.4652144148},{"time":1788795420,"open":756767.4652144148,"high":758045.6370261504,"low":755452.9031590066,"close":756543.4532126593},{"time":1788795480,"open":756543.4532126593,"high":757872.8893402468,"low":755245.9406219305,"close":756295.3580530605},{"time":1788795540,"open":756295.3580530605,"high":757959.2631831986,"low":755399.6436997007,"close":756084.5248672514},{"time":1788795600,"open":755629.9510040958,"high":757292.5530669508,"low":754505.0179253663,"close":755493.1308759884},{"time":1788795660,"open":755493.1308759884,"high":757587.6573527926,"low":754209.4652038761,"close":755161.3491163332},{"time":1788795720,"open":755161.3491163332,"high":757588.3308571613,"low":754114.2544712514,"close":755030.6028317778},{"time":1788795780,"open":755030.6028317778,"high":757446.01424595,"low":754748.5648351033,"close":755444.1070951223},{"time":1788795840,"open":755444.1070951223,"high":757350.1010090755,"low":754835.7020015281,"close":755390.453801087},{"time":1788795900,"open":755336.9362973082,"high":756864.8656817575,"low":754417.7328919703,"close":755013.5623177047},{"time":1788795960,"open":755013.5623177047,"high":756845.6843934247,"low":754289.1861183296,"close":755019.2415986245},{"time":1788796020,"open":755019.2415986245,"high":757181.3569392494,"low":754593.3389108891,"close":755300.2332784883},{"time":1788796080,"open":755300.2332784883,"high":757459.4856200758,"low":755036.7790498103,"close":755851.1509962316},{"time":1788796140,"open":755851.1509962316,"high":757517.0294850743,"low":755490.2816142227,"close":756024.767814082},{"time":1788796200,"open":756212.2839712523,"high":757887.1832021759,"low":755648.8509878853,"close":756272.7857371521},{"time":1788796260,"open":756272.7857371521,"high":757781.6599499959,"low":755501.2923334837,"close":756193.5571740328},{"time":1788796320,"open":756193.5571740328,"high":757781.6599499959,"low":755613.3748581684,"close":756164.5469135406},{"time":1788796380,"open":756164.5469135406,"high":757426.7181017543,"low":755625.6554538129,"close":756197.0377030541},{"time":1788796440,"open":756197.0377030541,"high":757321.1948495745,"low":755613.5824009676,"close":756079.2333297734},{"time":1788796500,"open":755820.1898863438,"high":757483.6742862376,"low":754951.0887159746,"close":755842.2646610029},{"time":1788796560,"open":755842.2646610029,"high":756850.7516957137,"low":754647.5633240029,"close":755299.6240302215},{"time":1788796620,"open":755299.6240302215,"high":756956.2387941343,"low":754573.4356635511,"close":755230.7894856668},{"time":1788796680,"open":755230.7894856668,"high":757493.2640224576,"low":755038.3299173611,"close":755981.7260449913},{"time":1788796740,"open":755981.7260449913,"high":757378.187187817,"low":755167.0074331629,"close":755697.4163882731},{"time":1788796800,"open":755930.1195888869,"high":758091.0424112622,"low":755486.056609173,"close":756337.8589481668},{"time":1788796860,"open":756337.8589481668,"high":758004.7082084264,"low":755981.7367323783,"close":756503.8077824179},{"time":1788796920,"open":756503.8077824179,"high":758273.3035061376,"low":756029.428234786,"close":756629.1950745479},{"time":1788796980,"open":756629.1950745479,"high":758407.601154993,"low":756367.0850846375,"close":756849.9602667115},{"time":1788797040,"open":756849.9602667115,"high":758311.6742629535,"low":755923.5969358328,"close":756669.2736673896},{"time":1788797100,"open":756748.8183618194,"high":758199.5176617249,"low":755824.0884769057,"close":756252.2127067876},{"time":1788797160,"open":756252.2127067876,"high":757998.0500114246,"low":756129.7309868151,"close":756520.4057409434},{"time":1788797220,"open":756520.4057409434,"high":757854.1445469242,"low":755792.9413323264,"close":756104.0445233948},{"time":1788797280,"open":756104.0445233948,"high":758084.3932901247,"low":756104.0445233948,"close":756412.4050660244},{"time":1788797340,"open":756412.4050660244,"high":758314.6420333253,"low":756267.147639642,"close":756731.568167412},{"time":1788797400,"open":756506.1896456165,"high":757973.7019382836,"low":756179.0255395612,"close":756458.3721650536},{"time":1788797460,"open":756458.3721650536,"high":757772.294291402,"low":756264.1215897189,"close":756426.9729598404},{"time":1788797520,"open":756426.9729598404,"high":757896.975215662,"low":756265.9583013761,"close":756546.964238993},{"time":1788797580,"open":756546.964238993,"high":757916.1568963175,"low":756415.4427176875,"close":756671.1181678483},{"time":1788797640,"open":756671.1181678483,"high":757916.1568963175,"low":756450.5495777881,"close":756812.4655014661},{"time":1788797700,"open":756903.3166478941,"high":757815.3007016872,"low":756264.9358963865,"close":756575.5547522189},{"time":1788797760,"open":756575.5547522189,"high":757633.0528602427,"low":755797.241577396,"close":756180.996880435},{"time":1788797820,"open":756180.996880435,"high":757786.5247267223,"low":755986.9704246504,"close":756229.5893556855},{"time":1788797880,"open":756229.5893556855,"high":757863.2606599622,"low":756090.6158710418,"close":756630.4139024105},{"time":1788797940,"open":756630.4139024105,"high":757872.8526516171,"low":756312.5187261156,"close":756568.566769311},{"time":1788798000,"open":756451.7138315031,"high":757707.8457144632,"low":756155.1421195315,"close":756371.622155555},{"time":1788798060,"open":756371.622155555,"high":757592.7595925411,"low":755992.7476993446,"close":756249.4805066106},{"time":1788798120,"open":756249.4805066106,"high":757458.4924502987,"low":755730.7188475396,"close":756020.581646036},{"time":1788798180,"open":756020.581646036,"high":757717.4362246234,"low":755795.78570383,"close":756182.7170185505},{"time":1788798240,"open":756182.7170185505,"high":757324.2253080563,"low":755665.9854470912,"close":755949.5966365783},{"time":1788798300,"open":755954.8726000927,"high":757224.0145174095,"low":755577.8382483538,"close":755818.8422177181},{"time":1788798360,"open":755818.8422177181,"high":757550.0941386316,"low":755527.537335116,"close":755888.3545568448},{"time":1788798420,"open":755888.3545568448,"high":757195.2427861252,"low":755450.5205505987,"close":755680.7274452229},{"time":1788798480,"open":755680.7274452229,"high":757502.1412531578,"low":755525.4441263397,"close":755912.202067071},{"time":1788798540,"open":755912.202067071,"high":757348.6920196415,"low":755567.1107623599,"close":755840.869941618},{"time":1788798600,"open":755805.9437648822,"high":757419.1876421288,"low":755661.9706906708,"close":755939.8361300593},{"time":1788798660,"open":755939.8361300593,"high":757400.0073742692,"low":755746.3720547006,"close":755996.5572409342},{"time":1788798720,"open":755996.5572409342,"high":758359.0207672497,"low":755996.5572409342,"close":756735.8764400821},{"time":1788798780,"open":756735.8764400821,"high":758013.7759457767,"low":756354.181185539,"close":756636.6281001754},{"time":1788798840,"open":756636.6281001754,"high":758378.2010351093,"low":756342.5419022412,"close":756791.0916795662},{"time":1788798900,"open":756837.4404787229,"high":758849.6963879922,"low":756579.5304711763,"close":757002.7075639452},{"time":1788798960,"open":757002.7075639452,"high":758472.600641284,"low":756891.0177086331,"close":757190.1748718484},{"time":1788799020,"open":757190.1748718484,"high":759163.1325724733,"low":757082.4817718731,"close":757551.2914670198},{"time":1788799080,"open":757551.2914670198,"high":759009.681032209,"low":757325.5415214383,"close":757604.1924420795},{"time":1788799140,"open":757604.1924420795,"high":759153.5418512068,"low":757484.2470383187,"close":757739.4361499833},{"time":1788799200,"open":757775.3608892193,"high":758815.4777710811,"low":757432.4976217054,"close":757664.5706051103},{"time":1788799260,"open":757664.5706051103,"high":759141.5777539446,"low":757439.2210439425,"close":757737.3250744721},{"time":1788799320,"open":757737.3250744721,"high":759093.6218741117,"low":756813.9837105363,"close":757788.9126235917},{"time":1788799380,"open":757788.9126235917,"high":759026.4836423458,"low":757467.1150341888,"close":757778.0202659278},{"time":1788799440,"open":757778.0202659278,"high":758757.9307152817,"low":757349.0402174018,"close":757653.3874049222},{"time":1788799500,"open":757443.2178899234,"high":758873.4643293712,"low":757148.0457266311,"close":757461.154167536},{"time":1788799560,"open":757461.154167536,"high":758604.9858976364,"low":757088.712788235,"close":757361.6181969285},{"time":1788799620,"open":757361.6181969285,"high":758384.450042997,"low":756997.6391371595,"close":757197.0781208851},{"time":1788799680,"open":757197.0781208851,"high":758413.2155892543,"low":756907.0661764113,"close":757154.7671445808},{"time":1788799740,"open":757154.7671445808,"high":758202.2682500341,"low":757065.1019627522,"close":757204.1168046},{"time":1788799800,"open":757101.2563167816,"high":758482.7606864984,"low":756846.4008777731,"close":757057.6199424054},{"time":1788799860,"open":757057.6199424054,"high":758473.173473607,"low":756819.9541563017,"close":757051.7191184529},{"time":1788799920,"open":757051.7191184529,"high":758521.1095380638,"low":757051.7191184529,"close":757327.6113617676},{"time":1788799980,"open":757327.6113617676,"high":758588.2200283033,"low":757112.4212376302,"close":757359.2047258967},{"time":1788800040,"open":757359.2047258967,"high":758684.0921572169,"low":757083.1639334969,"close":757261.444407515},{"time":1788800100,"open":757370.5551768332,"high":758659.1675903102,"low":757144.3175109163,"close":757394.3548023814},{"time":1788800160,"open":757394.3548023814,"high":758534.5158647421,"low":757113.362507985,"close":757319.505124121},{"time":1788800220,"open":757319.505124121,"high":758697.521967408,"low":757082.3596329316,"close":757423.1185137866},{"time":1788800280,"open":757423.1185137866,"high":758812.5850987016,"low":756959.7255858153,"close":757328.5296979352},{"time":1788800340,"open":757328.5296979352,"high":758774.2307216038,"low":757035.2503352794,"close":757433.2620542331},{"time":1788800400,"open":757249.4929528488,"high":758628.4813447887,"low":757175.3828809585,"close":757348.920491128},{"time":1788800460,"open":757348.920491128,"high":758523.0323980913,"low":757030.4397247648,"close":757338.8444139635},{"time":1788800520,"open":757338.8444139635,"high":758494.2735944466,"low":757065.1919867764,"close":757302.6375858705},{"time":1788800580,"open":757302.6375858705,"high":758762.6890951309,"low":757136.6964877459,"close":757338.2007288717},{"time":1788800640,"open":757338.2007288717,"high":758484.687326565,"low":757169.8863970732,"close":757362.7335336},{"time":1788800700,"open":757516.2293248796,"high":759223.2913612273,"low":757349.0931354251,"close":757723.9296069164},{"time":1788800760,"open":757723.9296069164,"high":759242.4677827158,"low":757379.3572918832,"close":757846.7327574604},{"time":1788800820,"open":757846.7327574604,"high":759309.5852579256,"low":757638.5110431401,"close":758018.1344371804},{"time":1788800880,"open":758018.1344371804,"high":759520.5258942988,"low":757802.4911828912,"close":758002.7657702238},{"time":1788800940,"open":758002.7657702238,"high":759415.0555761121,"low":757848.8038518662,"close":758156.7011280858},{"time":1788801000,"open":758284.6072499454,"high":759734.9705576035,"low":758025.4231132193,"close":758320.4872895633},{"time":1788801060,"open":758320.4872895633,"high":760379.8334223806,"low":758251.1019959152,"close":758438.0189179928},{"time":1788801120,"open":758438.0189179928,"high":759725.3807292638,"low":758246.9168941292,"close":758496.2295817991},{"time":1788801180,"open":758496.2295817991,"high":759917.1772960582,"low":758246.9168941292,"close":758583.5128341272},{"time":1788801240,"open":758583.5128341272,"high":760339.1297430058,"low":758583.5128341272,"close":758858.4143296212},{"time":1788801300,"open":758814.6548560335,"high":759921.3031457567,"low":758317.1905061415,"close":758644.9095232701},{"time":1788801360,"open":758644.9095232701,"high":759988.4280731612,"low":758418.5186252022,"close":758675.6274626154},{"time":1788801420,"open":758675.6274626154,"high":759940.4816964436,"low":758519.2887889688,"close":758758.3701730637},{"time":1788801480,"open":758758.3701730637,"high":759988.4280731612,"low":758600.609485605,"close":758777.9465775056},{"time":1788801540,"open":758777.9465775056,"high":759892.5353197262,"low":758500.4104199018,"close":758692.0009552321},{"time":1788801600,"open":758543.050489177,"high":759887.1600492382,"low":758479.0218685672,"close":758698.06677412},{"time":1788801660,"open":758698.06677412,"high":760040.55833285,"low":758068.2743390964,"close":758522.6646255025},{"time":1788801720,"open":758522.6646255025,"high":759800.8735147066,"low":758126.6873333446,"close":758436.5562097054},{"time":1788801780,"open":758436.5562097054,"high":759714.5869801749,"low":758184.2649725375,"close":758495.5523233708},{"time":1788801840,"open":758495.5523233708,"high":759484.4895547573,"low":758007.3147596736,"close":758259.3997290431},{"time":1788801900,"open":758265.5305668375,"high":759663.2047622917,"low":757942.1232623688,"close":758233.1690133311},{"time":1788801960,"open":758233.1690133311,"high":759471.4553574171,"low":758014.4769568838,"close":758214.5121454365},{"time":1788802020,"open":758214.5121454365,"high":759500.2177681483,"low":758008.9986171181,"close":758294.9174471877},{"time":1788802080,"open":758294.9174471877,"high":759845.3666969227,"low":758066.9952003806,"close":758499.7448532048},{"time":1788802140,"open":758499.7448532048,"high":759874.129107654,"low":758196.563433952,"close":758515.637624082},{"time":1788802200,"open":758617.6067727376,"high":759650.2630719242,"low":758326.0658533514,"close":758534.5437190663},{"time":1788802260,"open":758534.5437190663,"high":759535.197962589,"low":758326.8243988228,"close":758529.550807393},{"time":1788802320,"open":758529.550807393,"high":759602.3192763678,"low":758213.4532708976,"close":758466.3398573707},{"time":1788802380,"open":758466.3398573707,"high":759659.8518310355,"low":758159.9593045806,"close":758455.302893308},{"time":1788802440,"open":758455.302893308,"high":759400.9553350313,"low":757964.3285210502,"close":758235.1545506619},{"time":1788802500,"open":757981.8104131005,"high":759060.9516785634,"low":757787.1192200341,"close":757946.0127272668},{"time":1788802560,"open":757946.0127272668,"high":759453.9594451293,"low":757585.9464787293,"close":757963.0194759251},{"time":1788802620,"open":757963.0194759251,"high":759396.4461134367,"low":757963.0194759251,"close":758219.8440057611},{"time":1788802680,"open":758219.8440057611,"high":759722.354993028,"low":758039.4861772582,"close":758322.7346533907},{"time":1788802740,"open":758322.7346533907,"high":759741.5261035921,"low":758091.4587503965,"close":758441.799938175},{"time":1788802800,"open":758369.9829576235,"high":759755.8478803717,"low":758025.0656580853,"close":758331.3023059225},{"time":1788802860,"open":758331.3023059225,"high":759813.3557661173,"low":758217.4415901653,"close":758434.7594293718},{"time":1788802920,"open":758434.7594293718,"high":759918.7868899843,"low":758211.2131117278,"close":758590.3319630877},{"time":1788802980,"open":758590.3319630877,"high":759832.5250613658,"low":758243.1189727514,"close":758571.085469336},{"time":1788803040,"open":758571.085469336,"high":759660.0014041291,"low":758303.4169793859,"close":758412.883354418},{"time":1788803100,"open":758409.3463101662,"high":759828.9813962672,"low":758273.3311121366,"close":758525.2732155739},{"time":1788803160,"open":758525.2732155739,"high":759771.4737787237,"low":758347.4119849473,"close":758606.7033732305},{"time":1788803220,"open":758606.7033732305,"high":759934.4120284303,"low":758360.90088249,"close":758612.0405483186},{"time":1788803280,"open":758612.0405483186,"high":759637.2893377889,"low":758251.2442177312,"close":758504.4690717212},{"time":1788803340,"open":758504.4690717212,"high":759905.6582196585,"low":758247.2401967299,"close":758491.1155310385},{"time":1788803400,"open":758677.9335824418,"high":760332.4987669012,"low":758677.9335824418,"close":759015.182659639},{"time":1788803460,"open":759015.182659639,"high":760572.1728577254,"low":758738.068570128,"close":759154.2050955057},{"time":1788803520,"open":759154.2050955057,"high":760514.6510759275,"low":758839.8085292485,"close":759204.5279560761},{"time":1788803580,"open":759204.5279560761,"high":760322.9118032682,"low":758840.0675700523,"close":759030.1679184433},{"time":1788803640,"open":759030.1679184433,"high":760390.0205486991,"low":758690.7198929217,"close":759112.6524845548},{"time":1788803700,"open":759438.5100323037,"high":760428.6940525828,"low":758939.9039701449,"close":759150.2842927268},{"time":1788803760,"open":759150.2842927268,"high":760467.0583683577,"low":759089.516249763,"close":759270.4971492401},{"time":1788803820,"open":759270.4971492401,"high":760371.1475789206,"low":759027.5042499643,"close":759166.8139581914},{"time":1788803880,"open":759166.8139581914,"high":760639.6977893446,"low":758935.4838346232,"close":759130.7437170539},{"time":1788803940,"open":759130.7437170539,"high":760524.60484202,"low":759130.7437170539,"close":759282.9438182334},{"time":1788804000,"open":759025.4746379099,"high":760650.2276866444,"low":758867.0238642832,"close":759291.8943895345},{"time":1788804060,"open":759291.8943895345,"high":760420.1198469207,"low":759011.148581173,"close":759224.2850474763},{"time":1788804120,"open":759224.2850474763,"high":760218.7754871625,"low":758721.6291159086,"close":759070.9420846313},{"time":1788804180,"open":759070.9420846313,"high":760074.9580873352,"low":758678.8433815367,"close":758899.9744226862},{"time":1788804240,"open":758899.9744226862,"high":760103.7215673006,"low":748769.2249976451,"close":758608.4933571231},{"time":1788804300,"open":758674.6203386046,"high":760160.3902235957,"low":758674.6203386046,"close":758953.9978885757},{"time":1788804360,"open":758953.9978885757,"high":760409.6954463691,"low":758657.3669938035,"close":759033.3647715191},{"time":1788804420,"open":759033.3647715191,"high":760697.3553188001,"low":758795.6752178427,"close":759122.3539536154},{"time":1788804480,"open":759122.3539536154,"high":760294.6314973967,"low":758526.9756594497,"close":758920.2115513128},{"time":1788804540,"open":758920.2115513128,"high":760323.3974846399,"low":758575.5487320424,"close":758857.3434738385},{"time":1788804600,"open":758831.3714054058,"high":760297.3752401689,"low":758630.9183685713,"close":758967.1358247541},{"time":1788804660,"open":758967.1358247541,"high":760354.9052456099,"low":758719.5766218726,"close":759053.5684944108},{"time":1788804720,"open":759053.5684944108,"high":760450.7885880116,"low":758971.8924794939,"close":759264.292091381},{"time":1788804780,"open":759264.292091381,"high":760450.7885880116,"low":758615.6174919154,"close":759070.9853506187},{"time":1788804840,"open":759070.9853506187,"high":760143.9618923262,"low":758724.0875134362,"close":758997.5673985061},{"time":1788804900,"open":759130.6379972318,"high":760401.9036806717,"low":758966.4474991397,"close":759053.3644837519},{"time":1788804960,"open":759053.3644837519,"high":760373.1336347518,"low":758984.6137306489,"close":759205.1827285852},{"time":1788805020,"open":759205.1827285852,"high":760353.9536041383,"low":758837.7750751511,"close":759195.8486099261},{"time":1788805080,"open":759195.8486099261,"high":760306.0035276051,"low":758862.8469818828,"close":759149.0510661728},{"time":1788805140,"open":759149.0510661728,"high":760584.1139714983,"low":758871.2627382338,"close":759295.2026113942},{"time":1788805200,"open":759240.5674193989,"high":760356.7781811027,"low":758995.8310144432,"close":759307.2326843522},{"time":1788805260,"open":759307.2326843522,"high":760356.7781811027,"low":759011.8458683962,"close":759207.1337926604},{"time":1788805320,"open":759207.1337926604,"high":760356.7781811027,"low":758721.2224827113,"close":759127.6516481513},{"time":1788805380,"open":759127.6516481513,"high":760011.5624718948,"low":758395.8153479657,"close":758894.2174747379},{"time":1788805440,"open":758894.2174747379,"high":759858.1332678023,"low":758463.7243995034,"close":758807.677584104},{"time":1788805500,"open":758771.9113064496,"high":760234.639027461,"low":758528.4788573607,"close":758884.3156762826},{"time":1788805560,"open":758884.3156762826,"high":760081.2170552294,"low":758580.2477946351,"close":758834.0047376304},{"time":1788805620,"open":758834.0047376304,"high":759966.1505760556,"low":758352.8958781762,"close":758714.9469941806},{"time":1788805680,"open":758714.9469941806,"high":759803.1397305595,"low":758398.6996557711,"close":758688.1140511772},{"time":1788805740,"open":758688.1140511772,"high":759812.728603824,"low":758452.0998446038,"close":758701.4775594785},{"time":1788805800,"open":758830.2123040188,"high":759960.8329034846,"low":758458.619615707,"close":758858.3135963297},{"time":1788805860,"open":758858.3135963297,"high":759864.9279006573,"low":758492.196844882,"close":758727.8390356774},{"time":1788805920,"open":758727.8390356774,"high":759864.9279006573,"low":758299.9877641015,"close":758612.1425092074},{"time":1788805980,"open":758612.1425092074,"high":759615.5748933065,"low":758208.7134094529,"close":758527.624158399},{"time":1788806040,"open":758527.624158399,"high":759788.2038983955,"low":758110.8790985417,"close":758244.6089830548},{"time":1788806100,"open":758235.5230944005,"high":760066.8110740142,"low":758235.5230944005,"close":758618.6985119692},{"time":1788806160,"open":758618.6985119692,"high":760095.5822300995,"low":758445.9981497717,"close":758747.8823525885},{"time":1788806220,"open":758747.8823525885,"high":759836.6418253324,"low":758308.0194289986,"close":758600.6723526327},{"time":1788806280,"open":758600.6723526327,"high":759635.2437327359,"low":758252.8142402711,"close":758507.4538432711},{"time":1788806340,"open":758507.4538432711,"high":759683.1956595447,"low":758199.9708669117,"close":758532.9856775465},{"time":1788806400,"open":758635.1418973668,"high":759737.5484003078,"low":758399.9402275757,"close":758669.1545664651},{"time":1788806460,"open":758669.1545664651,"high":759756.7317542216,"low":758383.3976845372,"close":758712.5792581899},{"time":1788806520,"open":758712.5792581899,"high":760293.8656638067,"low":758462.2929935874,"close":758848.5401127007},{"time":1788806580,"open":758848.5401127007,"high":760169.1738633673,"low":758475.2140590977,"close":758893.4124004552},{"time":1788806640,"open":758893.4124004552,"high":760322.6406946774,"low":758590.8611897923,"close":759005.0964329389},{"time":1788806700,"open":759014.5042328506,"high":760188.1878877588,"low":758782.8723617598,"close":759125.0358161322},{"time":1788806760,"open":759125.0358161322,"high":760149.8207043795,"low":758734.3412032891,"close":759074.8423889283},{"time":1788806820,"open":759074.8423889283,"high":760197.7796836037,"low":758668.510280791,"close":759085.734770895},{"time":1788806880,"open":759085.734770895,"high":760437.5745797249,"low":758685.5316656606,"close":759127.0913779159},{"time":1788806940,"open":759127.0913779159,"high":760907.5725761226,"low":758802.5296887489,"close":759446.5806694168},{"time":1788807000,"open":759372.476422889,"high":760823.7349110022,"low":759203.6804348262,"close":759587.4338758963},{"time":1788807060,"open":759587.4338758963,"high":760785.3714713637,"low":759060.4208379105,"close":759375.9866459721},{"time":1788807120,"open":759375.9866459721,"high":761428.5240731154,"low":759318.3450483294,"close":759646.1772645247},{"time":1788807180,"open":759646.1772645247,"high":760862.0983506407,"low":759240.0409537761,"close":759663.1522295028},{"time":1788807240,"open":759663.1522295028,"high":760727.826311906,"low":759435.3080444911,"close":759657.5918682697},{"time":1788807300,"open":759680.826469989,"high":760751.0936474139,"low":759422.571997269,"close":759765.5130240808},{"time":1788807360,"open":759765.5130240808,"high":760683.9555746494,"low":758913.6996984541,"close":759605.3156215381},{"time":1788807420,"open":759605.3156215381,"high":760463.3590498519,"low":758830.719468099,"close":759176.1450291899},{"time":1788807480,"open":759176.1450291899,"high":760751.0936474139,"low":759027.4493588962,"close":759513.7771087647},{"time":1788807540,"open":759513.7771087647,"high":760578.4528888767,"low":759107.6511734875,"close":759385.2814431146},{"time":1788807600,"open":759134.6740400506,"high":760317.8637350724,"low":758873.564182059,"close":759240.5782116065},{"time":1788807660,"open":759240.5782116065,"high":760126.1039742343,"low":758766.0429970624,"close":759159.8225291964},{"time":1788807720,"open":759159.8225291964,"high":760250.7478187791,"low":758732.0303624606,"close":759015.5581517717},{"time":1788807780,"open":759015.5581517717,"high":760030.2240938153,"low":757951.4524064497,"close":758792.6332683669},{"time":1788807840,"open":758792.6332683669,"high":760327.4517231144,"low":758606.1804873634,"close":758957.5927591304},{"time":1788807900,"open":758985.5336101047,"high":760288.324617984,"low":758759.7655204091,"close":759083.368504089},{"time":1788807960,"open":759083.368504089,"high":760249.971253898,"low":758832.1158581661,"close":759114.3588043452},{"time":1788808020,"open":759114.3588043452,"high":760163.6761847045,"low":758750.8848256693,"close":759110.5634425882},{"time":1788808080,"open":759110.5634425882,"high":760154.087843683,"low":758689.4842275545,"close":758973.3314777687},{"time":1788808140,"open":758973.3314777687,"high":760106.1461385755,"low":758529.2615242488,"close":758877.6802010107},{"time":1788808200,"open":758551.8519821506,"high":759894.8011618371,"low":758263.8426983907,"close":758620.9749607536},{"time":1788808260,"open":758620.9749607536,"high":759636.0271080146,"low":758321.1289138073,"close":758580.7594294569},{"time":1788808320,"open":758580.7594294569,"high":759616.8586595833,"low":758387.2780380066,"close":758579.9394400662},{"time":1788808380,"open":758579.9394400662,"high":759674.3640048772,"low":758336.1919836446,"close":758583.4437093624},{"time":1788808440,"open":758583.4437093624,"high":759645.6113322302,"low":758403.4032382693,"close":758626.5662134892},{"time":1788808500,"open":758648.3777964896,"high":759677.0367139897,"low":758427.5684961951,"close":758685.9186639924},{"time":1788808560,"open":758685.9186639924,"high":759945.4027077066,"low":758500.3599227817,"close":758745.1021409913},{"time":1788808620,"open":758745.1021409913,"high":759887.8957090529,"low":758426.1803411135,"close":758715.2950969673},{"time":1788808680,"open":758715.2950969673,"high":759887.8957090529,"low":758543.982002142,"close":758810.7283498367},{"time":1788808740,"open":758810.7283498367,"high":759897.4802088285,"low":758515.8711289477,"close":758762.3076503123},{"time":1788808800,"open":759220.4614486047,"high":760375.5000180603,"low":758949.1975825881,"close":759208.6033673879},{"time":1788808860,"open":759208.6033673879,"high":760624.8474816789,"low":758997.388354357,"close":759305.797006849},{"time":1788808920,"open":759305.797006849,"high":760845.4240841109,"low":759242.863298208,"close":759599.7233069836},{"time":1788808980,"open":759599.7233069836,"high":760807.0629358619,"low":759413.4889860067,"close":759740.742812145},{"time":1788809040,"open":759740.742812145,"high":761094.7715477295,"low":759441.5735726831,"close":759750.7672004369},{"time":1788809100,"open":759776.9203485576,"high":760986.7023202641,"low":759417.2588632398,"close":759787.3025275848},{"time":1788809160,"open":759787.3025275848,"high":760766.118124852,"low":759426.2811675481,"close":759646.376069629},{"time":1788809220,"open":759646.376069629,"high":760986.7023202641,"low":759457.0044482204,"close":759733.3240785492},{"time":1788809280,"open":759733.3240785492,"high":760909.9773827294,"low":759453.4141810584,"close":759751.6366900607},{"time":1788809340,"open":759751.6366900607,"high":760909.9773827294,"low":759404.9678918669,"close":759731.989790288},{"time":1788809400,"open":759164.0009699214,"high":760571.1106083146,"low":759004.8259459652,"close":759271.4035151491},{"time":1788809460,"open":759271.4035151491,"high":760686.1119732744,"low":759021.0670446423,"close":759319.9263215561},{"time":1788809520,"open":759319.9263215561,"high":761874.4594111918,"low":759144.1263794316,"close":760049.842123076},{"time":1788809580,"open":760049.842123076,"high":761385.7036101128,"low":759733.5975444535,"close":760045.9462667722},{"time":1788809640,"open":760045.9462667722,"high":762234.5766961,"low":759786.8037585244,"close":760216.834644379},{"time":1788809700,"open":760898.8750710201,"high":762864.9324424482,"low":760696.4016475325,"close":761284.1738993587},{"time":1788809760,"open":761284.1738993587,"high":762759.4199472342,"low":761007.8993850945,"close":761428.6493625443},{"time":1788809820,"open":761428.6493625443,"high":762567.5790468451,"low":760932.6617148017,"close":761315.8532702762},{"time":1788809880,"open":761315.8532702762,"high":762327.7779213586,"low":760939.1608492597,"close":761224.7985128937},{"time":1788809940,"open":761224.7985128937,"high":762442.8824615921,"low":760914.6997950724,"close":761177.0523188582},{"time":1788810000,"open":760780.539544188,"high":761690.9895019153,"low":760452.6370393706,"close":760649.2113643409},{"time":1788810060,"open":760649.2113643409,"high":761786.8599851754,"low":760196.1651980891,"close":760569.2534304024},{"time":1788810120,"open":760569.2534304024,"high":761690.9895019153,"low":760273.826917136,"close":760498.7649213633},{"time":1788810180,"open":760498.7649213633,"high":761595.1190186552,"low":760340.0322646211,"close":760568.0929813003},{"time":1788810240,"open":760568.0929813003,"high":761595.1190186552,"low":760358.8882097243,"close":760532.7941449786},{"time":1788810300,"open":760254.820401773,"high":761470.0937054532,"low":760036.1855609332,"close":760283.6921894258},{"time":1788810360,"open":760283.6921894258,"high":761652.1810466282,"low":759942.584731691,"close":760338.1004441833},{"time":1788810420,"open":760338.1004441833,"high":761316.7569970953,"low":760035.7021034975,"close":760238.9061566193},{"time":1788810480,"open":760238.9061566193,"high":761316.7569970953,"low":760035.1348335556,"close":760232.7283584346},{"time":1788810540,"open":760232.7283584346,"high":761661.7645909006,"low":759963.8134103391,"close":760306.200729055},{"time":1788810600,"open":760389.7178758194,"high":761841.2766118501,"low":760289.6332341995,"close":760577.3045096775},{"time":1788810660,"open":760577.3045096775,"high":761783.7690298902,"low":760318.8672318985,"close":760590.8661853429},{"time":1788810720,"open":760590.8661853429,"high":761860.4458058368,"low":760367.7942968224,"close":760624.408421689},{"time":1788810780,"open":760624.408421689,"high":761879.6149998235,"low":760381.9632545542,"close":760634.2532537753},{"time":1788810840,"open":760634.2532537753,"high":761860.4458058368,"low":760267.1175877225,"close":760553.8333262664},{"time":1788810900,"open":760615.4139729148,"high":761605.8149361595,"low":760221.7311852786,"close":760644.8073660503},{"time":1788810960,"open":760644.8073660503,"high":761644.1564283216,"low":760254.121468895,"close":760452.1583768819},{"time":1788811020,"open":760452.1583768819,"high":761672.9125474433,"low":760306.9766678545,"close":760538.6929159953},{"time":1788811080,"open":760538.6929159953,"high":761509.9612057541,"low":760190.2813205146,"close":760414.2280125231},{"time":1788811140,"open":760414.2280125231,"high":761855.0346352136,"low":760192.482527352,"close":760502.7950419736},{"time":1788811200,"open":760307.1979986893,"high":761812.416327292,"low":760158.0929310095,"close":760442.288174445},{"time":1788811260,"open":760442.288174445,"high":761553.6778184068,"low":760091.4157644152,"close":760424.5417439217},{"time":1788811320,"open":760424.5417439217,"high":761400.3512946231,"low":760031.6314015639,"close":760294.5564048423},{"time":1788811380,"open":760294.5564048423,"high":761419.517110096,"low":759892.8009924494,"close":760205.1694890935},{"time":1788811440,"open":760205.1694890935,"high":761266.1905863123,"low":759812.6466702368,"close":760105.8646197775},{"time":1788811500,"open":760566.5730525473,"high":761411.1746759157,"low":759767.9160495732,"close":760204.0727272509},{"time":1788811560,"open":760204.0727272509,"high":761152.2793428059,"low":759645.6895080227,"close":759917.9011766457},{"time":1788811620,"open":759917.9011766457,"high":760730.3758369973,"low":759411.1592599059,"close":759651.354905627},{"time":1788811680,"open":759651.354905627,"high":761152.2793428059,"low":759260.4320976841,"close":759675.5685335698},{"time":1788811740,"open":759675.5685335698,"high":760998.8598861482,"low":759548.6624720917,"close":759848.353021436},{"time":1788811800,"open":759633.9091577831,"high":760649.887188377,"low":759164.2408752545,"close":759399.8811143864},{"time":1788811860,"open":759399.8811143864,"high":760611.5431486951,"low":759351.6237942195,"close":759544.0762893896},{"time":1788811920,"open":759544.0762893896,"high":760477.3390098087,"low":758989.7894784749,"close":759358.1334695587},{"time":1788811980,"open":759358.1334695587,"high":760582.7851189338,"low":759150.5234747843,"close":759355.2070360936},{"time":1788812040,"open":759355.2070360936,"high":760640.3011784565,"low":759057.3180817075,"close":759252.779341739},{"time":1788812100,"open":759221.49735771,"high":760484.3490325488,"low":759055.0291090577,"close":759340.2251447067},{"time":1788812160,"open":759340.2251447067,"high":760522.6914924174,"low":759049.7294573539,"close":759283.6651497834},{"time":1788812220,"open":759283.6651497834,"high":760522.6914924174,"low":759218.3350987805,"close":759377.5305053066},{"time":1788812280,"open":759377.5305053066,"high":760637.718872023,"low":759256.2662392696,"close":759418.7030813479},{"time":1788812340,"open":759418.7030813479,"high":760714.4037917601,"low":759418.7030813479,"close":759595.9378368},{"time":1788812400,"open":759982.424357165,"high":760986.3734874923,"low":759544.6243594515,"close":759791.3344155559},{"time":1788812460,"open":759791.3344155559,"high":760909.6495500535,"low":759449.2865182691,"close":759672.667851285},{"time":1788812520,"open":759672.667851285,"high":760602.753800298,"low":759162.2229507137,"close":759471.5931217961},{"time":1788812580,"open":759471.5931217961,"high":760420.5344488807,"low":759066.5135934701,"close":759242.2590621214},{"time":1788812640,"open":759242.2590621214,"high":760717.8397064563,"low":759087.9033116276,"close":759399.3792728402},{"time":1788812700,"open":758722.850439297,"high":759944.3168087252,"low":758570.8725174182,"close":758822.7642165837},{"time":1788812760,"open":758822.7642165837,"high":759848.4973260864,"low":758596.4136816014,"close":758620.3408400216},{"time":1788812820,"open":758620.3408400216,"high":759992.2265500447,"low":758613.6823510334,"close":758749.0972672341},{"time":1788812880,"open":758749.0972672341,"high":759944.3168087252,"low":758706.2516485667,"close":758844.0794678059},{"time":1788812940,"open":758844.0794678059,"high":759915.5709639336,"low":758716.8444379687,"close":758842.0509066394},{"time":1788813000,"open":759175.4933147648,"high":760469.9667362224,"low":759060.709920652,"close":759200.9207865745},{"time":1788813060,"open":759200.9207865745,"high":760383.6913082553,"low":759084.6949434371,"close":759263.4373583043},{"time":1788813120,"open":759263.4373583043,"high":760652.1037508195,"low":759037.3319241868,"close":759258.1426097868},{"time":1788813180,"open":759258.1426097868,"high":760460.3805775594,"low":759244.490214892,"close":759366.9246392368},{"time":1788813240,"open":759366.9246392368,"high":760460.3805775594,"low":759124.8703147077,"close":759421.6124272216},{"time":1788813300,"open":759524.9967304753,"high":760583.0812214804,"low":759237.4943692051,"close":759449.6598032988},{"time":1788813360,"open":759449.6598032988,"high":760583.0812214804,"low":759131.1137626967,"close":759424.0364407072},{"time":1788813420,"open":759424.0364407072,"high":760468.0316573168,"low":759121.3661234921,"close":759332.8997183149},{"time":1788813480,"open":759332.8997183149,"high":760381.7444841942,"low":759182.398819034,"close":759304.2943808223},{"time":1788813540,"open":759304.2943808223,"high":759485.4125047234,"low":759052.3034672795,"close":759275.2330844279},{"time":1788813600,"open":759756.8348795344,"high":759964.2695513632,"low":759632.2513989224,"close":759812.6963889308},{"time":1788813660,"open":759812.6963889308,"high":761103.886753196,"low":759576.709264539,"close":759828.797698931},{"time":1788813720,"open":759828.797698931,"high":760988.7642140766,"low":759498.9761775486,"close":759827.9654040628},{"time":1788813780,"open":759827.9654040628,"high":760921.6093995903,"low":759475.933857051,"close":759738.291339589},{"time":1788813840,"open":759738.291339589,"high":760729.738501058,"low":759204.2770122179,"close":759475.4402060111},{"time":1788813900,"open":759750.3679016983,"high":761033.91130202,"low":759311.2466142091,"close":759749.8295206125},{"time":1788813960,"open":759749.8295206125,"high":761168.2695506514,"low":759374.8248297693,"close":759834.554847692},{"time":1788814020,"open":759834.554847692,"high":760947.5381421854,"low":759641.1150472434,"close":759881.1131700566},{"time":1788814080,"open":759881.1131700566,"high":761436.9860479144,"low":759595.1228829945,"close":759986.1324024709},{"time":1788814140,"open":759986.1324024709,"high":761427.389030155,"low":759733.9041810841,"close":760095.2026822338},{"time":1788814200,"open":759338.2483094316,"high":760611.5832134151,"low":759242.5533255016,"close":759492.3841263624},{"time":1788814260,"open":759492.3841263624,"high":760851.2697233647,"low":759278.9336495583,"close":759664.841746629},{"time":1788814320,"open":759664.841746629,"high":760755.3951193849,"low":759387.9972460385,"close":759683.2823743109},{"time":1788814380,"open":759683.2823743109,"high":760745.8076589869,"low":759200.4238984197,"close":759600.6684160964},{"time":1788814440,"open":759600.6684160964,"high":760391.0716242616,"low":758968.3758095473,"close":759239.7554733079},{"time":1788814500,"open":759199.5038571863,"high":760600.019725242,"low":759013.8058374529,"close":759331.0044413643},{"time":1788814560,"open":759331.0044413643,"high":760513.7371562324,"low":759331.0044413643,"close":759537.3816889676},{"time":1788814620,"open":759537.3816889676,"high":760609.6066773543,"low":759214.7447506431,"close":759468.4262735661},{"time":1788814680,"open":759468.4262735661,"high":760398.693730886,"low":759180.6375660511,"close":759414.5329127947},{"time":1788814740,"open":759414.5329127947,"high":760532.9110604567,"low":759181.295030176,"close":759432.0515268493},{"time":1788814800,"open":759139.1569973766,"high":760479.1733225829,"low":758932.8919568768,"close":759212.3023583449},{"time":1788814860,"open":759212.3023583449,"high":760412.0905399824,"low":759161.9597424716,"close":759364.9317384973},{"time":1788814920,"open":759364.9317384973,"high":760555.8393598405,"low":758993.7598911183,"close":759314.8517927097},{"time":1788814980,"open":759314.8517927097,"high":760325.8412480676,"low":759006.458841372,"close":759210.5536998706},{"time":1788815040,"open":759210.5536998706,"high":760335.4245027248,"low":758968.6231165321,"close":759228.9860762636},{"time":1788815100,"open":759482.7973061396,"high":760484.1545745269,"low":759159.4978389284,"close":759419.6532154968},{"time":1788815160,"open":759419.6532154968,"high":760359.5306159562,"low":759105.0225812874,"close":759350.2945231523},{"time":1788815220,"open":759350.2945231523,"high":760292.4254074949,"low":759024.3855331627,"close":759287.7859544614},{"time":1788815280,"open":759287.7859544614,"high":760139.0420738691,"low":759030.1966128655,"close":759135.2941457022},{"time":1788815340,"open":759135.2941457022,"high":760206.1472823304,"low":758929.6689736891,"close":759164.5104027106},{"time":1788815400,"open":759303.0804218635,"high":760277.7899739298,"low":758962.1919317025,"close":759265.8438485183},{"time":1788815460,"open":759265.8438485183,"high":760584.6126351883,"low":759156.9326091282,"close":759345.1648439832},{"time":1788815520,"open":759345.1648439832,"high":760421.6130963947,"low":759239.4690475204,"close":759390.7146176662},{"time":1788815580,"open":759390.7146176662,"high":760440.7895127233,"low":759017.6145959175,"close":759222.1635299188},{"time":1788815640,"open":759222.1635299188,"high":760910.6117127753,"low":759222.1635299188,"close":759614.7830546817},{"time":1788815700,"open":759608.3753496511,"high":760942.5455859589,"low":759006.986228522,"close":759714.471049634},{"time":1788815760,"open":759714.471049634,"high":760434.374839943,"low":759267.8498910124,"close":759461.2027950656},{"time":1788815820,"open":759461.2027950656,"high":760559.0204946261,"low":759283.8238397688,"close":759536.4957578379},{"time":1788815880,"open":759536.4957578379,"high":760386.4342035264,"low":759198.1625828787,"close":759458.0973992607},{"time":1788815940,"open":759458.0973992607,"high":760865.8405676923,"low":759218.7047232781,"close":759562.5869194209},{"time":1788816000,"open":759564.7121323904,"high":760647.4418825533,"low":759482.0431932502,"close":759694.5666037459},{"time":1788816060,"open":759694.5666037459,"high":760954.2628140847,"low":759510.9092687021,"close":759770.6384263812},{"time":1788816120,"open":759770.6384263812,"high":760752.9115777672,"low":759607.7037197575,"close":759723.2525353547},{"time":1788816180,"open":759723.2525353547,"high":760657.0300366636,"low":759581.9341895063,"close":759737.4611663881},{"time":1788816240,"open":759737.4611663881,"high":760657.0300366636,"low":759626.1534528047,"close":759757.0901536659},{"time":1788816300,"open":759966.2277859659,"high":761077.4128501028,"low":759694.879225217,"close":759941.2026751386},{"time":1788816360,"open":759941.2026751386,"high":760866.4153945838,"low":759526.5277306343,"close":759838.5829514967},{"time":1788816420,"open":759838.5829514967,"high":760760.9166668244,"low":759550.0312515598,"close":759764.6776111516},{"time":1788816480,"open":759764.6776111516,"high":760760.9166668244,"low":759507.1921722587,"close":759747.6039040654},{"time":1788816540,"open":759747.6039040654,"high":760741.735079959,"low":759530.1096307129,"close":759706.2719355389},{"time":1788816600,"open":759376.5037612664,"high":760507.3837420866,"low":759232.4178433148,"close":759424.5759189622},{"time":1788816660,"open":759424.5759189622,"high":760440.2773298064,"low":759208.2056742915,"close":759405.5938667491},{"time":1788816720,"open":759405.5938667491,"high":760344.4110265488,"low":759024.7950946533,"close":759348.6431579576},{"time":1788816780,"open":759348.6431579576,"high":760296.47787492,"low":758964.0893877448,"close":759213.2498708168},{"time":1788816840,"open":759213.2498708168,"high":760133.5051593822,"low":758940.7318457151,"close":759162.4595527686},{"time":1788816900,"open":759395.1499653733,"high":760606.232424517,"low":758983.8024253102,"close":759267.0311081253},{"time":1788816960,"open":759267.0311081253,"high":760452.7993250316,"low":759059.8448814163,"close":759305.5699495012},{"time":1788817020,"open":759305.5699495012,"high":760519.9263060564,"low":759208.7580884629,"close":759425.8522429292},{"time":1788817080,"open":759425.8522429292,"high":760471.9784624672,"low":759048.381277465,"close":759340.6559762042},{"time":1788817140,"open":759340.6559762042,"high":760337.7245004174,"low":759281.444622976,"close":759470.0296064476},{"time":1788817200,"open":759047.7971221753,"high":759972.5150393125,"low":758421.9388065719,"close":758756.8846193497},{"time":1788817260,"open":758756.8846193497,"high":759847.9199539907,"low":758474.338002216,"close":758701.6620745214},{"time":1788817320,"open":758701.6620745214,"high":759742.4933433337,"low":758675.4093839843,"close":758859.2383359766},{"time":1788817380,"open":758859.2383359766,"high":760307.9633459483,"low":758530.0772380512,"close":758869.4080393111},{"time":1788817440,"open":758869.4080393111,"high":760058.7731753046,"low":758349.6462632316,"close":758757.9959657395},{"time":1788817500,"open":758842.835585437,"high":760115.0023129057,"low":758513.4786493232,"close":758839.6955638239},{"time":1788817560,"open":758839.6955638239,"high":762981.0096986757,"low":758731.3106561531,"close":758980.2279020153},{"time":1788817620,"open":758980.2279020153,"high":760277.9525656084,"low":758626.7321675128,"close":759043.7878184249},{"time":1788817680,"open":759043.7878184249,"high":760210.8554027309,"low":758699.7649725508,"close":758957.7774191865},{"time":1788817740,"open":758957.7774191865,"high":760105.4170039233,"low":758595.7386996472,"close":758885.5807932975},{"time":1788817800,"open":758877.9632509787,"high":759915.668174557,"low":758634.3651682087,"close":758899.6924886887},{"time":1788817860,"open":758899.6924886887,"high":759819.8160468861,"low":758493.638222696,"close":758707.7104959158},{"time":1788817920,"open":758707.7104959158,"high":759810.230834119,"low":758499.798361023,"close":758702.7150472407},{"time":1788817980,"open":758702.7150472407,"high":760279.9062597062,"low":758561.1598329658,"close":758927.9115176664},{"time":1788818040,"open":758927.9115176664,"high":760049.8611532962,"low":758607.5591037924,"close":758887.7860642818},{"time":1788818100,"open":758797.8848633363,"high":760036.4949058834,"low":758552.3921701406,"close":758809.9712472882},{"time":1788818160,"open":758809.9712472882,"high":758984.92994887,"low":758584.644697604,"close":758749.3685278707},{"time":1788818220,"open":758749.3685278707,"high":759911.901901498,"low":758627.316603644,"close":758779.7641199235},{"time":1788818280,"open":758779.7641199235,"high":760084.4152921855,"low":758524.3839277072,"close":758820.872431885},{"time":1788818340,"open":758820.872431885,"high":759911.901901498,"low":757696.4466019791,"close":758743.066953027},{"time":1788818400,"open":759275.9398067959,"high":760196.2346251552,"low":758716.3664985398,"close":758983.7004066926},{"time":1788818460,"open":758983.7004066926,"high":760033.1908848397,"low":758262.8112399554,"close":758816.256772032},{"time":1788818520,"open":758816.256772032,"high":760320.9151324553,"low":757948.3292290765,"close":758769.0223651741},{"time":1788818580,"open":758769.0223651741,"high":760455.1864480093,"low":758709.4614630538,"close":759081.3370641473},{"time":1788818640,"open":759081.3370641473,"high":760608.639380071,"low":759014.1356009055,"close":759290.7385124806},{"time":1788818700,"open":758964.524563383,"high":760310.6192847204,"low":758329.212573681,"close":758850.5451270551},{"time":1788818760,"open":758850.5451270551,"high":760157.2322806155,"low":758340.5778032194,"close":758627.998320442},{"time":1788818820,"open":758627.998320442,"high":760559.8731663908,"low":758627.998320442,"close":759071.2464046637},{"time":1788818880,"open":759071.2464046637,"high":760281.8592214506,"low":758817.9720010245,"close":759082.6824417154},{"time":1788818940,"open":759082.6824417154,"high":760320.2059724769,"low":758703.6225210832,"close":759045.1986173065},{"time":1788819000,"open":759233.8772860484,"high":760480.4343622419,"low":759174.643388476,"close":759354.4163645135},{"time":1788819060,"open":759354.4163645135,"high":760509.2015745067,"low":758754.3078763416,"close":759313.1946450922},{"time":1788819120,"open":759313.1946450922,"high":760221.5294518584,"low":758546.1125100696,"close":758860.4123011843},{"time":1788819180,"open":758860.4123011843,"high":760221.5294518584,"low":758629.0249852157,"close":758960.4476795179},{"time":1788819240,"open":758960.4476795179,"high":760000.9808244947,"low":758640.2330044573,"close":758863.5752013625},{"time":1788819300,"open":758718.8221424101,"high":759875.1852889551,"low":758314.4425663387,"close":758619.7705394947},{"time":1788819360,"open":758619.7705394947,"high":759606.7425229842,"low":757600.019320565,"close":758143.9945216932},{"time":1788819420,"open":758143.9945216932,"high":759664.265972835,"low":757501.0558752925,"close":757921.966141332},{"time":1788819480,"open":757921.966141332,"high":759357.4742402969,"low":757558.3922957722,"close":757947.2609404548},{"time":1788819540,"open":757947.2609404548,"high":759184.9038907441,"low":757522.5771349528,"close":757834.27833065},{"time":1788819600,"open":757712.0976120976,"high":758909.1342843234,"low":757078.3594641817,"close":757434.2605173234},{"time":1788819660,"open":757434.2605173234,"high":759167.9480750508,"low":757434.2605173234,"close":757843.7143868769},{"time":1788819720,"open":757843.7143868769,"high":759388.4190819667,"low":757804.6108091616,"close":758146.8488628251},{"time":1788819780,"open":758146.8488628251,"high":759752.6755281757,"low":758050.708323223,"close":758422.8541933111},{"time":1788819840,"open":758422.8541933111,"high":759982.7322310444,"low":758383.4173071284,"close":758704.2830720945},{"time":1788819900,"open":758948.8573515122,"high":760103.0644108774,"low":758645.3227968765,"close":758982.0923314497},{"time":1788819960,"open":758982.0923314497,"high":760103.0644108774,"low":758648.8525250223,"close":758969.1865105489},{"time":1788820020,"open":758969.1865105489,"high":760352.3728462841,"low":758774.2504501601,"close":759119.2620500786},{"time":1788820080,"open":759119.2620500786,"high":760189.363484672,"low":758407.5452017711,"close":758951.6025898117},{"time":1788820140,"open":758951.6025898117,"high":760122.2419828317,"low":758093.4995800738,"close":758633.063262353},{"time":1788820200,"open":758640.1589758802,"high":759419.7748259512,"low":757695.4490803154,"close":757904.4508908222},{"time":1788820260,"open":757904.4508908222,"high":759007.4531724055,"low":757649.9193967945,"close":757958.7526224487},{"time":1788820320,"open":757958.7526224487,"high":759247.1750640018,"low":757660.1772619268,"close":757895.6832821828},{"time":1788820380,"open":757895.6832821828,"high":759700.2222224228,"low":757815.512386398,"close":758076.4362404421},{"time":1788820440,"open":758076.4362404421,"high":759007.4531724055,"low":757744.4834692284,"close":757924.8601183973},{"time":1788820500,"open":757912.0928832333,"high":759362.0905479002,"low":757653.7427308144,"close":757860.9948943258},{"time":1788820560,"open":757860.9948943258,"high":758822.0708464661,"low":757354.1397012288,"close":757665.8892393494},{"time":1788820620,"open":757665.8892393494,"high":758850.8369888843,"low":757188.5879482155,"close":757505.3390269347},{"time":1788820680,"open":757505.3390269347,"high":758659.062706097,"low":756970.4009284656,"close":757254.5671896227},{"time":1788820740,"open":757254.5671896227,"high":758448.1109950311,"low":755517.2246311946,"close":756467.1650750358},{"time":1788820800,"open":756512.6499788595,"high":757525.196649587,"low":755176.8430048843,"close":755746.4623062095},{"time":1788820860,"open":755746.4623062095,"high":757389.7237405285,"low":755565.664568719,"close":755856.910968778},{"time":1788820920,"open":755856.910968778,"high":757179.9821847416,"low":755421.7258074662,"close":755721.2229878996},{"time":1788820980,"open":755721.2229878996,"high":757353.87720256,"low":755434.8129130948,"close":755773.9844508256},{"time":1788821040,"open":755773.9844508256,"high":757285.4643823333,"low":755389.2452917206,"close":755711.4404704517},{"time":1788821100,"open":755502.0193390362,"high":757245.0334676326,"low":755287.7085905874,"close":755626.8494354014},{"time":1788821160,"open":755626.8494354014,"high":757526.1788271375,"low":755519.6597858416,"close":755939.0307401462},{"time":1788821220,"open":755939.0307401462,"high":757737.0847603206,"low":755939.0307401462,"close":756480.6349210177},{"time":1788821280,"open":756480.6349210177,"high":758329.9721975578,"low":756340.8721117125,"close":756571.9066304365},{"time":1788821340,"open":756571.9066304365,"high":757832.9510935857,"low":756258.9624588557,"close":756571.0932007971},{"time":1788821400,"open":756963.1655727418,"high":758292.8185983978,"low":756773.3840558798,"close":757065.9391732805},{"time":1788821460,"open":757065.9391732805,"high":758302.410199736,"low":756927.2037899528,"close":757197.8243963053},{"time":1788821520,"open":757197.8243963053,"high":758359.9598077654,"low":756765.3862615299,"close":757084.405108233},{"time":1788821580,"open":757084.405108233,"high":758216.0857876919,"low":756778.8401225581,"close":757010.360952304},{"time":1788821640,"open":757010.360952304,"high":758120.1697743095,"low":756791.2699459558,"close":757011.9447375692},{"time":1788821700,"open":756747.0531897809,"high":757883.6551746636,"low":756464.7181384815,"close":756736.7207523838},{"time":1788821760,"open":756736.7207523838,"high":757864.4786845209,"low":756565.2760173575,"close":756720.3330142845},{"time":1788821820,"open":756720.3330142845,"high":757653.5372929513,"low":756023.3892674645,"close":756394.1860319433},{"time":1788821880,"open":756394.1860319433,"high":757854.8904394496,"low":756030.280448223,"close":756346.2545960988},{"time":1788821940,"open":756346.2545960988,"high":757960.3611352344,"low":756346.2545960988,"close":756831.2033665266},{"time":1788822000,"open":756961.205471313,"high":758167.2763337306,"low":756606.5531279552,"close":756880.9541865902},{"time":1788822060,"open":756880.9541865902,"high":758272.7651463853,"low":756840.0707985566,"close":757095.9838323215},{"time":1788822120,"open":757095.9838323215,"high":758359.074174921,"low":756972.4625557641,"close":757266.0817019993},{"time":1788822180,"open":757266.0817019993,"high":758733.0799652424,"low":757172.5488860605,"close":757539.3127849925},{"time":1788822240,"open":757539.3127849925,"high":758387.8438510996,"low":756968.065759993,"close":757363.5016556291},{"time":1788822300,"open":757714.0999605334,"high":758911.6143092718,"low":757254.8563037973,"close":757560.9164316676},{"time":1788822360,"open":757560.9164316676,"high":759929.7151932676,"low":757545.8028141456,"close":758156.6663834632},{"time":1788822420,"open":758156.6663834632,"high":760149.2830608002,"low":757985.14077149,"close":758566.7922673547},{"time":1788822480,"open":758566.7922673547,"high":761167.203558388,"low":758566.7922673547,"close":759143.9926226978},{"time":1788822540,"open":759143.9926226978,"high":760350.7640203512,"low":758699.8334805096,"close":758987.6558198269},{"time":1788822600,"open":759604.2607255786,"high":760968.4763211932,"low":759301.6022168578,"close":759610.8481318916},{"time":1788822660,"open":759610.8481318916,"high":760978.0784470773,"low":759153.2021593146,"close":759529.5078088848},{"time":1788822720,"open":759529.5078088848,"high":760872.4550623514,"low":759381.3241272765,"close":759653.805796309},{"time":1788822780,"open":759653.805796309,"high":760536.3806564051,"low":759364.7751041333,"close":759579.4640199436},{"time":1788822840,"open":759579.4640199436,"high":760786.0359293937,"low":759376.110646222,"close":759551.4785998473},{"time":1788822900,"open":759075.1599807714,"high":760328.1353217827,"low":758575.3751017995,"close":759029.7332273925},{"time":1788822960,"open":759029.7332273925,"high":760193.7898609961,"low":758310.3107319332,"close":758749.2757085289},{"time":1788823020,"open":758749.2757085289,"high":760097.8288175771,"low":758452.2084981845,"close":758803.0870069608},{"time":1788823080,"open":758803.0870069608,"high":760030.6560871837,"low":758361.2888246884,"close":758810.6399728353},{"time":1788823140,"open":758810.6399728353,"high":760251.3664870475,"low":758351.592027271,"close":758842.3659862811},{"time":1788823200,"open":758754.4618339832,"high":759798.6893926259,"low":758365.3542286323,"close":758688.012839675},{"time":1788823260,"open":758688.012839675,"high":759472.4596397707,"low":758215.5304569362,"close":758435.2244540963},{"time":1788823320,"open":758435.2244540963,"high":759616.3845307361,"low":758142.918164221,"close":758366.7896025163},{"time":1788823380,"open":758366.7896025163,"high":759338.1297415361,"low":757412.2437296242,"close":757962.9279630868},{"time":1788823440,"open":757962.9279630868,"high":758954.3300322946,"low":757295.7719873125,"close":757639.5380473889},{"time":1788823500,"open":757706.2971154314,"high":759280.2925837601,"low":757706.2971154314,"close":758065.9512342106},{"time":1788823560,"open":758065.9512342106,"high":758257.3762327575,"low":757991.470650849,"close":758132.966560039},{"time":1788823620,"open":758132.966560039,"high":759222.717554623,"low":757968.8189827031,"close":758111.9803088179},{"time":1788823680,"open":758111.9803088179,"high":759069.1841435907,"low":757856.247450977,"close":758096.4972711612},{"time":1788823740,"open":758096.4972711612,"high":759222.717554623,"low":757849.7078719267,"close":758008.5153554075},{"time":1788823800,"open":757950.3597414987,"high":759049.3275614189,"low":757617.9302478019,"close":757908.2793013129},{"time":1788823860,"open":757908.2793013129,"high":758857.4255217867,"low":757594.9508439641,"close":757813.1809807488},{"time":1788823920,"open":757813.1809807488,"high":759087.7079693454,"low":757629.1810001261,"close":757779.5406264692},{"time":1788823980,"open":757779.5406264692,"high":759250.8247030327,"low":757652.3761539571,"close":757916.2460031525},{"time":1788824040,"open":757916.2460031525,"high":759126.0883772718,"low":757698.8167192792,"close":757982.9318987316},{"time":1788824100,"open":757875.0189929432,"high":759018.012721991,"low":757576.6474910842,"close":757889.2258414924},{"time":1788824160,"open":757889.2258414924,"high":759094.7626095205,"low":757646.1492205154,"close":757960.0300167229},{"time":1788824220,"open":757960.0300167229,"high":758787.7630594028,"low":757587.0025581616,"close":757864.1813385865},{"time":1788824280,"open":757864.1813385865,"high":759142.7312892263,"low":757864.1813385865,"close":758066.7841332018},{"time":1788824340,"open":758066.7841332018,"high":758922.0753625793,"low":757872.067588232,"close":758074.4276958393},{"time":1788824400,"open":758036.90726951,"high":759220.277121131,"low":757870.3642919619,"close":758100.7113531074},{"time":1788824460,"open":758100.7113531074,"high":759306.6164710771,"low":757951.3909237689,"close":758148.807475089},{"time":1788824520,"open":758148.807475089,"high":759479.2951709694,"low":757995.2137434717,"close":758243.0219130192},{"time":1788824580,"open":758243.0219130192,"high":759661.5671319669,"low":758197.9834287631,"close":758462.847255249},{"time":1788824640,"open":758462.847255249,"high":759901.3986595952,"low":758295.2552250657,"close":758624.6452471027},{"time":1788824700,"open":758600.2849592405,"high":759675.5453595995,"low":758586.296291095,"close":758822.3423519514},{"time":1788824760,"open":758822.3423519514,"high":759905.7762329137,"low":758460.5683622651,"close":758648.3058543629},{"time":1788824820,"open":758648.3058543629,"high":760356.6450264875,"low":758634.327133021,"close":759058.4696681078},{"time":1788824880,"open":759058.4696681078,"high":760414.2027448161,"low":758970.8775997155,"close":759251.095050228},{"time":1788824940,"open":759251.095050228,"high":760625.2477120209,"low":759119.0413263374,"close":759472.144780354},{"time":1788825000,"open":759471.9808893425,"high":760529.154062328,"low":758988.2099282712,"close":759389.7042795324},{"time":1788825060,"open":759389.7042795324,"high":760145.4360229424,"low":758992.9834633387,"close":759189.4464359202},{"time":1788825120,"open":759189.4464359202,"high":760375.6668465738,"low":759006.0183004248,"close":759205.0704686206},{"time":1788825180,"open":759205.0704686206,"high":760279.7373367274,"low":758981.707189738,"close":759157.8085795823},{"time":1788825240,"open":759157.8085795823,"high":760183.807826881,"low":758925.0094860002,"close":759110.363814178},{"time":1788825300,"open":759169.7952900558,"high":760483.1658943649,"low":758977.5632825616,"close":759159.6336303115},{"time":1788825360,"open":759159.6336303115,"high":760252.9170457424,"low":758725.0886441672,"close":758968.4893795864},{"time":1788825420,"open":758968.4893795864,"high":759917.1374748343,"low":758713.4177341046,"close":758874.7128052545},{"time":1788825480,"open":758874.7128052545,"high":759993.8870910419,"low":758694.8133601196,"close":758926.6945685194},{"time":1788825540,"open":758926.6945685194,"high":760032.2618991457,"low":758582.1980408176,"close":758946.5202991276},{"time":1788825600,"open":758938.841799626,"high":759909.449155295,"low":758493.0188762165,"close":758735.9152645413},{"time":1788825660,"open":758735.9152645413,"high":759823.106710624,"low":758306.6098390303,"close":758648.4045064774},{"time":1788825720,"open":758648.4045064774,"high":759496.9241418665,"low":758213.8407277863,"close":758447.58965134},{"time":1788825780,"open":758447.58965134,"high":759621.6410063914,"low":757730.0330085085,"close":758039.2078540061},{"time":1788825840,"open":758039.2078540061,"high":759410.5816971954,"low":757953.5558862713,"close":758287.9983814599},{"time":1788825900,"open":758046.8590334996,"high":759332.1247827084,"low":757767.8919897265,"close":758084.5405088981},{"time":1788825960,"open":758084.5405088981,"high":759101.9514831216,"low":757485.7046985277,"close":757701.7766616619},{"time":1788826020,"open":757701.7766616619,"high":759504.7547573985,"low":757544.4136101023,"close":758120.9330965056},{"time":1788826080,"open":758120.9330965056,"high":759293.7625661106,"low":757832.7624315612,"close":758322.2977865321},{"time":1788826140,"open":758322.2977865321,"high":759264.9909036623,"low":757821.3763515112,"close":758045.2291089295},{"time":1788826200,"open":758244.2341498659,"high":759416.3508018052,"low":757644.5354225944,"close":758008.3347785093},{"time":1788826260,"open":758008.3347785093,"high":759406.7577299054,"low":757774.0359112115,"close":758120.6206627822},{"time":1788826320,"open":758120.6206627822,"high":758917.511063017,"low":757430.2451297926,"close":757720.1345367793},{"time":1788826380,"open":757720.1345367793,"high":759099.7794291127,"low":757494.1604950954,"close":757924.8184212184},{"time":1788826440,"open":757924.8184212184,"high":759186.1170762106,"low":757924.8184212184,"close":758121.3537208079},{"time":1788826500,"open":758282.8163811658,"high":759261.4504719637,"low":757672.3505420267,"close":758194.6914336282},{"time":1788826560,"open":758194.6914336282,"high":759347.806507023,"low":757880.8757056065,"close":758229.342488701},{"time":1788826620,"open":758229.342488701,"high":759741.2062222935,"low":758132.0352282167,"close":758479.2040624383},{"time":1788826680,"open":758479.2040624383,"high":760403.2691577487,"low":758469.3545614812,"close":758939.7324812777},{"time":1788826740,"open":758939.7324812777,"high":759923.5134074189,"low":758235.6492007921,"close":758709.507403005},{"time":1788826800,"open":758903.8797410348,"high":759839.8671376635,"low":758039.170461241,"close":758567.8593629159},{"time":1788826860,"open":758567.8593629159,"high":759849.4647108243,"low":758228.4035244553,"close":758518.517409568},{"time":1788826920,"open":758518.517409568,"high":759436.7690649114,"low":757727.3214179564,"close":758157.1455244086},{"time":1788826980,"open":758157.1455244086,"high":759168.03701641,"low":757606.4303650684,"close":757803.9714797214},{"time":1788827040,"open":757803.9714797214,"high":759542.3423696798,"low":757582.1479960213,"close":757875.8628315127},{"time":1788827100,"open":757362.8748011958,"high":759037.8174160472,"low":757362.8748011958,"close":757815.4958113092},{"time":1788827160,"open":757815.4958113092,"high":759172.0924911523,"low":757779.4882984004,"close":758022.7683190362},{"time":1788827220,"open":758022.7683190362,"high":759277.5943358779,"low":757867.2413897748,"close":758187.3421346976},{"time":1788827280,"open":758187.3421346976,"high":759229.6389519117,"low":757629.916837414,"close":757939.8617436015},{"time":1788827340,"open":757939.8617436015,"high":759037.8174160472,"low":757332.6356943616,"close":757794.7731680524},{"time":1788827400,"open":758222.9274673662,"high":759197.9721546405,"low":757757.0135468687,"close":757963.6441972892},{"time":1788827460,"open":757963.6441972892,"high":759274.744120679,"low":757724.8249128361,"close":758121.9112650368},{"time":1788827520,"open":758121.9112650368,"high":759917.7093362514,"low":758078.0442426446,"close":758482.2448748187},{"time":1788827580,"open":758482.2448748187,"high":760522.2885688044,"low":758482.2448748187,"close":758995.59266953},{"time":1788827640,"open":758995.59266953,"high":760522.2885688044,"low":758995.59266953,"close":759388.9718250079},{"time":1788827700,"open":759403.8497370459,"high":760805.8958302583,"low":759322.6323869382,"close":759671.8676016898},{"time":1788827760,"open":759671.8676016898,"high":760930.6527192538,"low":759372.3804851153,"close":759688.9122389535},{"time":1788827820,"open":759688.9122389535,"high":761218.5532323206,"low":759244.7124102177,"close":759743.5153631283},{"time":1788827880,"open":759743.5153631283,"high":761372.100172623,"low":759739.4752190484,"close":760070.8412453384},{"time":1788827940,"open":760070.8412453384,"high":761314.5200700095,"low":759652.6301625781,"close":760129.3519725191},{"time":1788828000,"open":759999.5303370832,"high":762503.9816283337,"low":759730.8561861323,"close":760145.8141707176},{"time":1788828060,"open":760145.8141707176,"high":761549.1077220091,"low":759899.6142822539,"close":760383.1279844878},{"time":1788828120,"open":760383.1279844878,"high":761338.0167372432,"low":760043.1504548041,"close":760329.371549357},{"time":1788828180,"open":760329.371549357,"high":761174.9009762877,"low":759599.3846310301,"close":760005.0775425679},{"time":1788828240,"open":760005.0775425679,"high":760954.2149467597,"low":759539.227069772,"close":759809.4444831562},{"time":1788828300,"open":759444.6412881071,"high":760646.4047469368,"low":759129.0511524255,"close":759434.351876695},{"time":1788828360,"open":759434.351876695,"high":760732.7186884435,"low":759262.5084603739,"close":759559.4725544194},{"time":1788828420,"open":759559.4725544194,"high":760857.394381731,"low":759418.8174303116,"close":759694.5579184935},{"time":1788828480,"open":759694.5579184935,"high":761020.4318267993,"low":759487.1832295237,"close":759847.8709851812},{"time":1788828540,"open":759847.8709851812,"high":761308.1449651549,"low":759689.6210244719,"close":759934.1089483328},{"time":1788828600,"open":760034.0280821315,"high":761149.2688914158,"low":759787.0235437631,"close":760130.6566629029},{"time":1788828660,"open":760130.6566629029,"high":761341.1028700918,"low":759846.4541179485,"close":760108.2194859297},{"time":1788828720,"open":760108.2194859297,"high":761350.6945690255,"low":759911.0423867553,"close":760225.2509787309},{"time":1788828780,"open":760225.2509787309,"high":761609.6704402381,"low":759963.9334894868,"close":760305.7820029743},{"time":1788828840,"open":760305.7820029743,"high":761197.2273860847,"low":759831.6650387705,"close":760177.9250024395},{"time":1788828900,"open":760036.1500581936,"high":761477.2183822105,"low":759796.7802344594,"close":760120.1168444994},{"time":1788828960,"open":760120.1168444994,"high":761247.0605407772,"low":759892.6775430426,"close":760297.1325408018},{"time":1788829020,"open":760297.1325408018,"high":761429.2688319118,"low":759892.6775430426,"close":760339.7415218699},{"time":1788829080,"open":760339.7415218699,"high":761314.1899111952,"low":759892.6775430426,"close":760348.9080748359},{"time":1788829140,"open":760348.9080748359,"high":761467.6284721508,"low":759892.6775430426,"close":760309.0796278503},{"time":1788829200,"open":760277.9312745125,"high":761503.5592756283,"low":759784.7846210605,"close":760128.7082806061},{"time":1788829260,"open":760128.7082806061,"high":761599.4544474299,"low":760091.2656068858,"close":760414.107244704},{"time":1788829320,"open":760414.107244704,"high":761503.5592756283,"low":759926.8575159749,"close":760243.8579781048},{"time":1788829380,"open":760243.8579781048,"high":761541.917344349,"low":760177.1292729349,"close":760355.4522667351},{"time":1788829440,"open":760355.4522667351,"high":761436.4326553673,"low":760068.0679358277,"close":760306.952246882},{"time":1788829500,"open":760277.8571334518,"high":761867.5735296436,"low":760010.9036362862,"close":760487.5540159082},{"time":1788829560,"open":760487.5540159082,"high":761484.0075211455,"low":759827.8736970219,"close":760290.0199337471},{"time":1788829620,"open":760290.0199337471,"high":761570.3098730575,"low":759815.8262202778,"close":760193.7414412186},{"time":1788829680,"open":760193.7414412186,"high":761704.5579760319,"low":760053.4929300825,"close":760457.6495366754},{"time":1788829740,"open":760457.6495366754,"high":761790.8603279439,"low":760145.1859623274,"close":760620.2659527328},{"time":1788829800,"open":760527.7933454777,"high":761659.8934677362,"low":760274.6854598266,"close":760534.7314246045},{"time":1788829860,"open":760534.7314246045,"high":761851.6531559166,"low":760105.8267539373,"close":760515.7061320983},{"time":1788829920,"open":760515.7061320983,"high":761947.5330000067,"low":760268.0057710796,"close":760680.7843568254},{"time":1788829980,"open":760680.7843568254,"high":760680.7843568254,"low":760263.4194736682,"close":760351.3750319943},{"time":1788830040,"open":760351.3750319943,"high":761228.4341693305,"low":759962.6492596803,"close":760234.1510106426},{"time":1788830100,"open":759857.3357748445,"high":761359.0374094506,"low":759503.9557796093,"close":759961.6599142081},{"time":1788830160,"open":759961.6599142081,"high":761052.3739835552,"low":759344.4881846815,"close":759983.0501412933},{"time":1788830220,"open":759983.0501412933,"high":760812.7931820746,"low":759299.4018154256,"close":759615.060821772},{"time":1788830280,"open":759615.060821772,"high":760889.4590385484,"low":759577.3768518723,"close":759777.5751845108},{"time":1788830340,"open":759777.5751845108,"high":761196.1224644437,"low":759600.2033618075,"close":759850.0685837758},{"time":1788830400,"open":759946.0074299528,"high":761435.9978943015,"low":759704.8104829846,"close":760150.2691320345},{"time":1788830460,"open":760150.2691320345,"high":761493.5045465435,"low":759679.6571875908,"close":760092.2278208676},{"time":1788830520,"open":760092.2278208676,"high":762039.8177428425,"low":759977.0585709375,"close":760521.5003602442},{"time":1788830580,"open":760521.5003602442,"high":762519.0398448592,"low":760278.5806735109,"close":760903.7024957787},{"time":1788830640,"open":760903.7024957787,"high":761972.7266485601,"low":760407.3218313551,"close":760863.9009641869},{"time":1788830700,"open":761051.5813804795,"high":762179.8541885633,"low":760527.7384029146,"close":760923.7549487376},{"time":1788830760,"open":760923.7549487376,"high":762544.152824579,"low":760649.9175576736,"close":761093.7154439765},{"time":1788830820,"open":761093.7154439765,"high":762246.9618320399,"low":760702.0000354877,"close":761156.5962703914},{"time":1788830880,"open":761156.5962703914,"high":762055.2257078211,"low":760703.5005622462,"close":760921.105282962},{"time":1788830940,"open":760921.105282962,"high":762055.2257078211,"low":760648.4326047808,"close":760867.6224338796},{"time":1788831000,"open":760353.9235632177,"high":761397.0200228688,"low":759808.5714853349,"close":760142.8659080543},{"time":1788831060,"open":760142.8659080543,"high":761435.3413576293,"low":759740.4080256083,"close":760002.1959229371},{"time":1788831120,"open":760002.1959229371,"high":761492.82335977,"low":760002.1959229371,"close":760256.2062386285},{"time":1788831180,"open":760256.2062386285,"high":761349.1183544181,"low":759888.2144653992,"close":760067.3655162456},{"time":1788831240,"open":760067.3655162456,"high":761013.8066752637,"low":758806.0187763738,"close":759618.2893863155},{"time":1788831300,"open":759657.728924732,"high":761014.9953448138,"low":759541.0302879314,"close":759709.8163425212},{"time":1788831360,"open":759709.8163425212,"high":761273.6777845956,"low":759603.4614105121,"close":759937.8755998387},{"time":1788831420,"open":759937.8755998387,"high":761149.1269802562,"low":759535.8052319548,"close":759831.7491904298},{"time":1788831480,"open":759831.7491904298,"high":761206.6119668743,"low":759690.6476442697,"close":759984.1758656435},{"time":1788831540,"open":759984.1758656435,"high":760909.6062026804,"low":759498.3083968252,"close":759671.5626511399},{"time":1788831600,"open":759842.9673134034,"high":761148.3711544365,"low":759681.7330000831,"close":759877.7451726949},{"time":1788831660,"open":759877.7451726949,"high":761071.7072118322,"low":759627.4943955323,"close":759755.511324114},{"time":1788831720,"open":759755.511324114,"high":761167.5371400876,"low":759712.2005174394,"close":759845.0908366415},{"time":1788831780,"open":759845.0908366415,"high":761062.1242190066,"low":759817.585778999,"close":759947.4226642342},{"time":1788831840,"open":759947.4226642342,"high":760927.9623194489,"low":759704.1340109981,"close":759893.3522988202},{"time":1788831900,"open":759539.8482022012,"high":761072.0607292992,"low":759313.2750221761,"close":759574.8649324157},{"time":1788831960,"open":759574.8649324157,"high":760794.2832202232,"low":759273.7513966844,"close":759571.200611785},{"time":1788832020,"open":759571.200611785,"high":760823.0188246103,"low":759198.8019027644,"close":759523.3734554772},{"time":1788832080,"open":759523.3734554772,"high":761043.3251249121,"low":759368.1712808198,"close":759706.0884521627},{"time":1788832140,"open":759706.0884521627,"high":761072.0607292992,"low":759367.1936275813,"close":759691.5586266309},{"time":1788832200,"open":759591.1341646361,"high":761038.4946574052,"low":759150.1469552529,"close":759668.7511067451},{"time":1788832260,"open":759668.7511067451,"high":760712.8675250498,"low":759129.2312845913,"close":759456.3885827458},{"time":1788832320,"open":759456.3885827458,"high":760971.4537772143,"low":759218.0003258577,"close":759789.7947350744},{"time":1788832380,"open":759789.7947350744,"high":761009.762851609,"low":759176.8281826773,"close":759819.2323530307},{"time":1788832440,"open":759819.2323530307,"high":761153.4218805893,"low":759653.8386401191,"close":759955.703785619},{"time":1788832500,"open":759916.5949205187,"high":761560.7701162976,"low":759749.2627274868,"close":760018.2102056004},{"time":1788832560,"open":760018.2102056004,"high":761986.1963723529,"low":759679.917832213,"close":760030.4490013379},{"time":1788832620,"open":760030.4490013379,"high":761420.7082019369,"low":759966.6073028018,"close":760212.691428121},{"time":1788832680,"open":760212.691428121,"high":761813.356006989,"low":760048.8413498629,"close":760463.8126742304},{"time":1788832740,"open":760463.8126742304,"high":761765.4721283241,"low":760175.9557100489,"close":760522.8238256758},{"time":1788832800,"open":760934.0582762915,"high":762167.7965570189,"low":760457.7163101537,"close":760903.833341589},{"time":1788832860,"open":760903.833341589,"high":761947.4116116967,"low":760420.9987766008,"close":760647.4969758374},{"time":1788832920,"open":760647.4969758374,"high":761554.5514917747,"low":760272.0731772525,"close":760458.745860891},{"time":1788832980,"open":760458.745860891,"high":761803.6822995301,"low":760275.3142184771,"close":760493.6220470606},{"time":1788833040,"open":760493.6220470606,"high":761525.8056293414,"low":760143.208538701,"close":760408.709981401},{"time":1788833100,"open":760053.3061595833,"high":761131.5697907638,"low":759663.5389302578,"close":759903.2858667145},{"time":1788833160,"open":759903.2858667145,"high":760968.7527041982,"low":759377.3588826513,"close":759717.3618803034},{"time":1788833220,"open":759717.3618803034,"high":760901.710374436,"low":759340.0167505379,"close":759524.6065499089},{"time":1788833280,"open":759524.6065499089,"high":760691.005909469,"low":759381.5578271935,"close":759568.6939728553},{"time":1788833340,"open":759568.6939728553,"high":760825.0905689935,"low":759383.5118113011,"close":759567.3233236405},{"time":1788833400,"open":759616.8399445502,"high":760644.8147834648,"low":759376.1838660811,"close":759530.1402870117},{"time":1788833460,"open":759530.1402870117,"high":760606.5023832994,"low":758877.8680552733,"close":759213.8316154386},{"time":1788833520,"open":759213.8316154386,"high":760635.2366834234,"low":758655.1147733364,"close":758993.1876815561},{"time":1788833580,"open":758993.1876815561,"high":760893.8453845398,"low":758993.1876815561,"close":759570.5469784186},{"time":1788833640,"open":759570.5469784186,"high":760817.220584209,"low":759533.1826670683,"close":759695.7745843461},{"time":1788833700,"open":759657.3918319619,"high":760864.9797171297,"low":759186.9542427479,"close":759516.1822971961},{"time":1788833760,"open":759516.1822971961,"high":760673.4273947518,"low":759458.5737005761,"close":759582.879552008},{"time":1788833820,"open":759582.879552008,"high":760673.4273947518,"low":759211.7868522013,"close":759505.0716387631},{"time":1788833880,"open":759505.0716387631,"high":760711.7378592273,"low":758912.5810863841,"close":759208.0662040121},{"time":1788833940,"open":759208.0662040121,"high":760453.1422240173,"low":758927.8357024366,"close":759159.9996549346},{"time":1788834000,"open":759152.771638959,"high":760800.27031834,"low":758914.099892088,"close":759381.9180777334},{"time":1788834060,"open":759381.9180777334,"high":760953.5107172158,"low":759051.4045392674,"close":759702.4143741158},{"time":1788834120,"open":759702.4143741158,"high":761125.9061659509,"low":759165.1317112145,"close":759861.1844162289},{"time":1788834180,"open":759861.1844162289,"high":762198.5889580812,"low":759003.2699815803,"close":760379.038534557},{"time":1788834240,"open":760379.038534557,"high":762323.0967821677,"low":760151.3495342206,"close":760710.7866160348},{"time":1788834300,"open":761262.9415112981,"high":762723.0703308636,"low":760683.009200678,"close":761161.1285574884},{"time":1788834360,"open":761161.1285574884,"high":762090.494869475,"low":760540.3463193848,"close":760806.256688546},{"time":1788834420,"open":760806.256688546,"high":761764.622662093,"low":760310.5247593971,"close":760622.6579121905},{"time":1788834480,"open":760622.6579121905,"high":761515.4262682127,"low":759338.7339835396,"close":759835.8046000763},{"time":1788834540,"open":759835.8046000763,"high":760748.6681331963,"low":759192.308964223,"close":759492.5342970407},{"time":1788834600,"open":758913.6215246874,"high":759776.1338769253,"low":758232.2419979324,"close":758678.0967833388},{"time":1788834660,"open":758678.0967833388,"high":760120.9120347882,"low":758381.194091587,"close":758823.6882636439},{"time":1788834720,"open":758823.6882636439,"high":759996.4088111154,"low":758177.9522934753,"close":758565.5485141667},{"time":1788834780,"open":758565.5485141667,"high":759383.4698638038,"low":758198.714310651,"close":758436.9272418475},{"time":1788834840,"open":758436.9272418475,"high":759603.7447979939,"low":758078.9222289389,"close":758300.9158725984},{"time":1788834900,"open":758979.9442031593,"high":760207.2537838529,"low":758773.2742738654,"close":759068.3024277337},{"time":1788834960,"open":759068.3024277337,"high":759919.68137302,"low":758540.6003858316,"close":758880.1520492927},{"time":1788835020,"open":758880.1520492927,"high":760053.8818314087,"low":758368.4459628008,"close":758651.0389241193},{"time":1788835080,"open":758651.0389241193,"high":760149.7393016864,"low":758424.3074396424,"close":758720.8596937024},{"time":1788835140,"open":758720.8596937024,"high":759967.6101081589,"low":758497.0810743624,"close":758842.5384555112},{"time":1788835200,"open":759049.1765532582,"high":759982.7874248708,"low":758592.1981665872,"close":758789.6473594435},{"time":1788835260,"open":758789.6473594435,"high":759800.6086362979,"low":758566.7969149954,"close":758785.4590493774},{"time":1788835320,"open":758785.4590493774,"high":759896.492209231,"low":758158.6037545042,"close":758614.1006694789},{"time":1788835380,"open":758614.1006694789,"high":759656.7832768983,"low":758199.0419740551,"close":758382.812968003},{"time":1788835440,"open":758382.812968003,"high":759752.6668498314,"low":758226.4726149084,"close":758534.9633802851},{"time":1788835500,"open":758458.5041966542,"high":760350.105800429,"low":758081.1735134253,"close":758368.1023554803},{"time":1788835560,"open":758368.1023554803,"high":759647.3227511181,"low":757999.8363167942,"close":758250.5244412009},{"time":1788835620,"open":758250.5244412009,"high":759666.4975327207,"low":757818.3133361401,"close":758254.0287179886},{"time":1788835680,"open":758254.0287179886,"high":759743.1966591312,"low":757963.3039810644,"close":758240.5853591593},{"time":1788835740,"open":758240.5853591593,"high":759618.5605787141,"low":758073.566531579,"close":758304.8140685518},{"time":1788835800,"open":758550.9487422701,"high":759692.4926262614,"low":758109.0094630063,"close":758330.0913065608},{"time":1788835860,"open":758330.0913065608,"high":759443.1395553226,"low":757712.9514238081,"close":758031.3173578907},{"time":1788835920,"open":758031.3173578907,"high":759308.8725171247,"low":757512.3881069475,"close":757803.4122845542},{"time":1788835980,"open":757803.4122845542,"high":758723.8518506911,"low":757117.7581899558,"close":757311.4750811855},{"time":1788836040,"open":757311.4750811855,"high":758522.4512933943,"low":756938.7780305484,"close":757266.3951381661},{"time":1788836100,"open":756752.5477357635,"high":758084.4235472796,"low":756472.7315838162,"close":756743.8975438364},{"time":1788836160,"open":756743.8975438364,"high":758237.7674678949,"low":756512.3395071364,"close":756819.1468548918},{"time":1788836220,"open":756819.1468548918,"high":758189.8474927027,"low":756501.8897416936,"close":756838.9186724641},{"time":1788836280,"open":756838.9186724641,"high":757720.2317358181,"low":756111.122748914,"close":756337.9604098222},{"time":1788836340,"open":756337.9604098222,"high":757614.807790395,"low":756067.1387309674,"close":756392.6108466883},{"time":1788836400,"open":756853.8863675848,"high":758172.727048157,"low":756492.0642924226,"close":756824.9886546176},{"time":1788836460,"open":756824.9886546176,"high":758709.7580716164,"low":756566.9373659955,"close":756984.6762866575},{"time":1788836520,"open":756984.6762866575,"high":758613.8596745702,"low":756910.9558020494,"close":757170.6763660826},{"time":1788836580,"open":757170.6763660826,"high":758191.9067275664,"low":756542.4210979438,"close":756913.8944463509},{"time":1788836640,"open":756913.8944463509,"high":758239.8559260895,"low":754390.5901670475,"close":756483.9211055355},{"time":1788836700,"open":756642.7134371962,"high":758197.5879366801,"low":756473.7915395497,"close":756847.6876949661},{"time":1788836760,"open":756847.6876949661,"high":758514.1190755347,"low":756772.7182191991,"close":757120.7643392452},{"time":1788836820,"open":757120.7643392452,"high":758341.4657270686,"low":756770.9916857146,"close":757072.3347431397},{"time":1788836880,"open":757072.3347431397,"high":758418.2005486091,"low":756667.3409951335,"close":757035.974812718},{"time":1788836940,"open":757035.974812718,"high":758629.2213078456,"low":757005.12880994,"close":757389.5762435102},{"time":1788837000,"open":757240.607628015,"high":758288.2095483791,"low":756396.1468876391,"close":757052.0233005895},{"time":1788837060,"open":757052.0233005895,"high":758201.8998534727,"low":756464.5140600478,"close":756798.9224055586},{"time":1788837120,"open":756798.9224055586,"high":757895.0209382504,"low":756537.6633267023,"close":756769.3344878735},{"time":1788837180,"open":756769.3344878735,"high":757799.1212772434,"low":756201.7206238499,"close":756576.4481144455},{"time":1788837240,"open":756576.4481144455,"high":757885.4309721497,"low":755991.0290686176,"close":756558.241965258},{"time":1788837300,"open":756430.7646685186,"high":757575.5513946133,"low":755777.1604261338,"close":756441.0109825634},{"time":1788837360,"open":756441.0109825634,"high":757834.4368507285,"low":755972.4751202472,"close":756531.7045465332},{"time":1788837420,"open":756531.7045465332,"high":757767.318399143,"low":756490.9172169934,"close":756686.6637206068},{"time":1788837480,"open":756686.6637206068,"high":757882.378601861,"low":755858.3737525521,"close":756438.3607794403},{"time":1788837540,"open":756438.3607794403,"high":757383.7843900836,"low":755799.3095151569,"close":756161.2947823945},{"time":1788837600,"open":756384.242320655,"high":757424.8600006185,"low":755752.3845508453,"close":756036.5660556057},{"time":1788837660,"open":756036.5660556057,"high":757060.3952644493,"low":755074.4460994175,"close":755683.4435822197},{"time":1788837720,"open":755683.4435822197,"high":756868.571719097,"low":752907.415507573,"close":755220.0520276702},{"time":1788837780,"open":755220.0520276702,"high":757607.9595922694,"low":755211.695846117,"close":755913.8236732668},{"time":1788837840,"open":755913.8236732668,"high":757041.2129099141,"low":755074.4460994175,"close":755483.3065305289},{"time":1788837900,"open":755401.5804563939,"high":757122.3506810722,"low":755113.6000151444,"close":755540.883458007},{"time":1788837960,"open":755540.883458007,"high":757112.7605413514,"low":754951.754564568,"close":755493.5334933461},{"time":1788838020,"open":755493.5334933461,"high":756757.9253716802,"low":754930.3073260706,"close":755249.4368963981},{"time":1788838080,"open":755249.4368963981,"high":756335.9592239631,"low":754357.5133995533,"close":754899.9170828179},{"time":1788838140,"open":754899.9170828179,"high":756498.9915992174,"low":754173.0950127216,"close":754986.5540189109},{"time":1788838200,"open":755116.843371789,"high":757377.7019433285,"low":755053.8204482946,"close":755784.2826362452},{"time":1788838260,"open":755784.2826362452,"high":759049.0936503758,"low":755616.1688451929,"close":756334.5271303498},{"time":1788838320,"open":756334.5271303498,"high":758001.1685993526,"low":756049.62204805,"close":756659.9751964482},{"time":1788838380,"open":756659.9751964482,"high":758365.6567982589,"low":756181.7010611801,"close":757015.6129614103},{"time":1788838440,"open":757015.6129614103,"high":758480.7583347557,"low":756495.2745390172,"close":756866.7271177762},{"time":1788838500,"open":756913.2291006522,"high":758594.5061721078,"low":756604.2387239778,"close":757064.6228808132},{"time":1788838560,"open":757064.6228808132,"high":758345.1041873515,"low":756796.8759039448,"close":757074.2983329634},{"time":1788838620,"open":757074.2983329634,"high":758441.0280276424,"low":756853.6836139036,"close":757160.3292390438},{"time":1788838680,"open":757160.3292390438,"high":758182.0336588571,"low":756666.5329061019,"close":756784.4774388004},{"time":1788838740,"open":756784.4774388004,"high":758306.7346512352,"low":756546.4952503078,"close":756833.7180051977},{"time":1788838800,"open":756813.3604436029,"high":758161.6398298256,"low":756518.3305857023,"close":756778.3224612843},{"time":1788838860,"open":756778.3224612843,"high":758286.3374679554,"low":756494.9933831732,"close":756880.0977270397},{"time":1788838920,"open":756880.0977270397,"high":758075.3106957356,"low":756534.7778927187,"close":756764.7973719438},{"time":1788838980,"open":756764.7973719438,"high":758602.8776262852,"low":756645.7816982612,"close":757002.7357907876},{"time":1788839040,"open":757002.7357907876,"high":758324.7059719955,"low":756786.2433081042,"close":757075.9028997028},{"time":1788839100,"open":757093.2930584663,"high":758274.9783915732,"low":756888.5643589041,"close":756992.4689065396},{"time":1788839160,"open":756992.4689065396,"high":757987.2080012917,"low":756562.4907801414,"close":756853.9018916507},{"time":1788839220,"open":756853.9018916507,"high":757785.7687280948,"low":756174.6697118031,"close":756450.6445040934},{"time":1788839280,"open":756450.6445040934,"high":757795.3610744375,"low":756225.0208212285,"close":756344.5899136855},{"time":1788839340,"open":756344.5899136855,"high":757833.7304598084,"low":756100.6003444305,"close":756340.241720569},{"time":1788839400,"open":756141.9843080699,"high":757922.7765209749,"low":756141.9843080699,"close":756927.1646984165},{"time":1788839460,"open":756927.1646984165,"high":757884.4171932668,"low":756511.0754776503,"close":756997.7133775235},{"time":1788839520,"open":756997.7133775235,"high":757654.2612270181,"low":756345.227060339,"close":756595.074824984},{"time":1788839580,"open":756595.074824984,"high":757596.7222354559,"low":756301.7104159901,"close":756466.9204093488},{"time":1788839640,"open":756466.9204093488,"high":757395.3357649882,"low":756178.649574682,"close":756373.1328147888},{"time":1788839700,"open":756563.0340021937,"high":757930.8142215904,"low":756462.5432986566,"close":756588.7273034045},{"time":1788839760,"open":756588.7273034045,"high":757614.27031386,"low":756347.0169252766,"close":756582.0956832386},{"time":1788839820,"open":756582.0956832386,"high":757844.4840649366,"low":756415.813203571,"close":756535.8349229591},{"time":1788839880,"open":756535.8349229591,"high":757786.9306271675,"low":756443.01159859,"close":756619.5020793417},{"time":1788839940,"open":756619.5020793417,"high":757786.9306271675,"low":756487.2356259327,"close":756638.1649415514},{"time":1788840000,"open":756772.1921563405,"high":757997.9128387466,"low":756392.2561126995,"close":756668.8689788152},{"time":1788840060,"open":756668.8689788152,"high":758113.0401037585,"low":756668.8689788152,"close":756842.8720419621},{"time":1788840120,"open":756842.8720419621,"high":757873.1916349835,"low":756498.1789299304,"close":756710.3126253473},{"time":1788840180,"open":756710.3126253473,"high":757710.0946762166,"low":756516.2379708851,"close":756616.4368872952},{"time":1788840240,"open":756616.4368872952,"high":757662.1249824616,"low":756472.8752658095,"close":756557.0306448336},{"time":1788840300,"open":756461.2114760621,"high":757662.0930883407,"low":756318.1063352542,"close":756414.8078395047},{"time":1788840360,"open":756414.8078395047,"high":757825.1693906147,"low":756184.4918339308,"close":756534.400618344},{"time":1788840420,"open":756534.400618344,"high":757441.4604440877,"low":755926.404388126,"close":756213.7188163516},{"time":1788840480,"open":756213.7188163516,"high":757633.3149173512,"low":756105.802783043,"close":756296.020612487},{"time":1788840540,"open":756296.020612487,"high":757604.5367463618,"low":756110.6790089654,"close":756204.085357043},{"time":1788840600,"open":756269.0940812734,"high":757381.8594137591,"low":755954.7966340086,"close":756136.1893568959},{"time":1788840660,"open":756136.1893568959,"high":757401.0465104041,"low":756026.6690518288,"close":756074.7177381541},{"time":1788840720,"open":756074.7177381541,"high":757381.8594137591,"low":753993.5140817472,"close":756134.2225259555},{"time":1788840780,"open":756134.2225259555,"high":757458.6078003389,"low":755394.0968050696,"close":755660.53403642},{"time":1788840840,"open":755660.53403642,"high":757161.2078023424,"low":755594.652105276,"close":755844.970047217},{"time":1788840900,"open":755761.493498363,"high":756808.9962000549,"low":755435.7221869677,"close":755717.8184387627},{"time":1788840960,"open":755717.8184387627,"high":757039.2159312047,"low":755341.38133568,"close":755591.2964688624},{"time":1788841020,"open":755591.2964688624,"high":757183.1032631734,"low":755591.2964688624,"close":755923.3190700156},{"time":1788841080,"open":755923.3190700156,"high":757288.6206399504,"low":755777.1184429334,"close":756040.2307196349},{"time":1788841140,"open":756040.2307196349,"high":757221.4732183651,"low":755835.6244172882,"close":756032.0827155967},{"time":1788841200,"open":756205.792488404,"high":757241.9411865077,"low":755888.0681945304,"close":756190.9642739153},{"time":1788841260,"open":756190.9642739153,"high":757414.6456572115,"low":755900.9614683023,"close":756106.3885411321},{"time":1788841320,"open":756106.3885411321,"high":757222.7518008739,"low":755659.2466242036,"close":756033.5339669663},{"time":1788841380,"open":756033.5339669663,"high":756992.4791732689,"low":755747.3244598396,"close":755825.3030286267},{"time":1788841440,"open":755825.3030286267,"high":756934.9110163676,"low":755455.05348563,"close":755711.385066032},{"time":1788841500,"open":755259.7880492494,"high":756703.1289089127,"low":754757.4388050386,"close":755084.0908820365},{"time":1788841560,"open":755084.0908820365,"high":756636.0061942821,"low":755084.0908820365,"close":755356.5759660325},{"time":1788841620,"open":755356.5759660325,"high":756846.9632974069,"low":755231.2040422793,"close":755440.5760039145},{"time":1788841680,"open":755440.5760039145,"high":756875.7301751057,"low":755247.5726644931,"close":755496.2181702858},{"time":1788841740,"open":755496.2181702858,"high":756683.9509904468,"low":755071.6868407873,"close":755263.2647175376},{"time":1788841800,"open":755437.4765827729,"high":756906.4464118129,"low":755388.4327289099,"close":755686.6733270527},{"time":1788841860,"open":755686.6733270527,"high":756992.7669513382,"low":755543.300605484,"close":755734.4719209985},{"time":1788841920,"open":755734.4719209985,"high":757290.093254147,"low":755734.4719209985,"close":755976.411558738},{"time":1788841980,"open":755976.411558738,"high":757242.1373988552,"low":755925.4665143318,"close":756118.3905875244},{"time":1788842040,"open":756118.3905875244,"high":757031.1316355715,"low":755735.9416324203,"close":756099.043204437},{"time":1788842100,"open":755951.7926273437,"high":756730.2706831145,"low":755234.0684286106,"close":755493.7270854119},{"time":1788842160,"open":755493.7270854119,"high":756490.5381037614,"low":755091.916819671,"close":755258.2164458501},{"time":1788842220,"open":755258.2164458501,"high":756596.0204386768,"low":755120.570308112,"close":755281.9130291194},{"time":1788842280,"open":755281.9130291194,"high":756634.3776513733,"low":755248.2922894487,"close":755404.2841137915},{"time":1788842340,"open":755404.2841137915,"high":756749.4492894629,"low":755404.2841137915,"close":755588.3331999109},{"time":1788842400,"open":755875.8145974224,"high":757104.5231225231,"low":755603.6085636155,"close":755828.7620222089},{"time":1788842460,"open":755828.7620222089,"high":756797.548669703,"low":755431.0284798375,"close":755585.7870899248},{"time":1788842520,"open":755585.7870899248,"high":756768.7698147511,"low":754940.6200630171,"close":755444.0472717042},{"time":1788842580,"open":755444.0472717042,"high":756787.9557180523,"low":754993.8927771631,"close":755380.4447196146},{"time":1788842640,"open":755380.4447196146,"high":756912.6640895106,"low":755290.5157225837,"close":755425.257359383},{"time":1788842700,"open":755575.2268986562,"high":757082.1186258746,"low":755412.4500173003,"close":755763.9230618638},{"time":1788842760,"open":755763.9230618638,"high":756957.3854968951,"low":755612.4558890131,"close":755778.6639477286},{"time":1788842820,"open":755778.6639477286,"high":757110.9031941007,"low":755668.5267054631,"close":755879.0871015409},{"time":1788842880,"open":755879.0871015409,"high":756957.3854968951,"low":755612.250942414,"close":755787.1249526714},{"time":1788842940,"open":755787.1249526714,"high":756947.7906408197,"low":755686.3061909222,"close":755796.6710633665},{"time":1788843000,"open":755776.972929377,"high":757129.5492316462,"low":755680.5540319885,"close":755781.8493869776},{"time":1788843060,"open":755781.8493869776,"high":757311.8467457809,"low":755748.1178587452,"close":755926.018873107},{"time":1788843120,"open":755926.018873107,"high":757014.413959561,"low":755585.1737420702,"close":755687.5547914342},{"time":1788843180,"open":755687.5547914342,"high":756841.7110514335,"low":755165.805905211,"close":755619.5878509755},{"time":1788843240,"open":755619.5878509755,"high":756534.6836592065,"low":754855.947486201,"close":755384.4921303621},{"time":1788843300,"open":755024.8047085206,"high":756107.3182950118,"low":754406.2745781166,"close":754836.0577566961},{"time":1788843360,"open":754836.0577566961,"high":756078.5481828282,"low":754291.9555394457,"close":754517.1006521208},{"time":1788843420,"open":754517.1006521208,"high":756001.8278836722,"low":754295.5180945494,"close":754492.0524785434},{"time":1788843480,"open":754492.0524785434,"high":757507.1868599706,"low":754305.9742452657,"close":754520.736121815},{"time":1788843540,"open":754520.736121815,"high":756049.7780706447,"low":754125.1751401012,"close":754659.61212236},{"time":1788843600,"open":754689.5056103938,"high":755878.3278630162,"low":752903.4467665788,"close":753824.4246473216},{"time":1788843660,"open":753824.4246473216,"high":756089.3170430429,"low":753605.7525664889,"close":754062.4966685174},{"time":1788843720,"open":754062.4966685174,"high":756971.6354322456,"low":754062.4966685174,"close":755214.912064172},{"time":1788843780,"open":755214.912064172,"high":756827.7791731365,"low":754957.8604435454,"close":755189.5699013942},{"time":1788843840,"open":755189.5699013942,"high":756463.3433167266,"low":754030.5286298535,"close":754576.1593746633},{"time":1788843900,"open":754737.381031046,"high":755732.8688156861,"low":753855.4487999933,"close":754101.2526752695},{"time":1788843960,"open":754101.2526752695,"high":756298.8243302592,"low":753921.3384710395,"close":754607.526612858},{"time":1788844020,"open":754607.526612858,"high":756442.7113254896,"low":754607.526612858,"close":755051.3927837788},{"time":1788844080,"open":755051.3927837788,"high":756001.4578734495,"low":753495.8870141846,"close":754428.9911234248},{"time":1788844140,"open":754428.9911234248,"high":755646.5366185479,"low":753776.7910095782,"close":754155.654690871},{"time":1788844200,"open":754229.5910513484,"high":756353.7839905147,"low":754229.5910513484,"close":754900.1424906692},{"time":1788844260,"open":754900.1424906692,"high":756085.1686006575,"low":754295.8913406305,"close":754692.5688428924},{"time":1788844320,"open":754692.5688428924,"high":756296.223549831,"low":754647.1603642858,"close":754871.0895265213},{"time":1788844380,"open":754871.0895265213,"high":756574.4323464689,"low":754871.0895265213,"close":755250.9141334752},{"time":1788844440,"open":755250.9141334752,"high":756440.1246515402,"low":754671.6090080914,"close":755100.976514062},{"time":1788844500,"open":755216.5505579637,"high":756488.7395365405,"low":754281.1745769471,"close":754607.8924665799},{"time":1788844560,"open":754607.8924665799,"high":756584.6882877975,"low":754493.182923918,"close":754962.1348120996},{"time":1788844620,"open":754962.1348120996,"high":756632.6626634261,"low":754962.1348120996,"close":755392.7934097683},{"time":1788844680,"open":755392.7934097683,"high":757093.2166694603,"low":755309.7415496933,"close":755767.7248901088},{"time":1788844740,"open":755767.7248901088,"high":757563.3655506202,"low":755692.1196175494,"close":756074.8566770174},{"time":1788844800,"open":756008.5982960811,"high":758782.5710004946,"low":756003.0282120941,"close":756304.0379780192},{"time":1788844860,"open":756304.0379780192,"high":757449.0065532702,"low":756032.5372037729,"close":756145.0977979467},{"time":1788844920,"open":756145.0977979467,"high":757439.4125189884,"low":755711.8327127048,"close":756021.94269026},{"time":1788844980,"open":756021.94269026,"high":757535.352861807,"low":755602.8432654174,"close":755926.715226875},{"time":1788845040,"open":755926.715226875,"high":757353.0662104515,"low":755643.8242589704,"close":755944.445598689},{"time":1788845100,"open":755655.3513765748,"high":757159.3369451188,"low":755581.4595033885,"close":755775.4692943386},{"time":1788845160,"open":755775.4692943386,"high":757178.5176756304,"low":755649.9473474973,"close":755800.2564248865},{"time":1788845220,"open":755800.2564248865,"high":757542.9515553507,"low":755391.4627475666,"close":755908.5483593204},{"time":1788845280,"open":755908.5483593204,"high":756852.4452569333,"low":755289.8557094588,"close":755543.6732287927},{"time":1788845340,"open":755543.6732287927,"high":756977.1200052587,"low":755335.6883084562,"close":755566.4856756682},{"time":1788845400,"open":755938.7330883598,"high":757273.3016784015,"low":755620.3829757794,"close":755896.9931812907},{"time":1788845460,"open":755896.9931812907,"high":757119.7802356427,"low":755227.310828884,"close":755535.2222072273},{"time":1788845520,"open":755535.2222072273,"high":756918.2833420218,"low":755265.8418626875,"close":755557.9627521432},{"time":1788845580,"open":755557.9627521432,"high":756611.2404565042,"low":754937.1332674172,"close":755196.9713567691},{"time":1788845640,"open":755196.9713567691,"high":756390.5533825384,"low":754415.3273333885,"close":754803.9382600061},{"time":1788845700,"open":754824.5179363368,"high":756449.5577249464,"low":754276.9747242881,"close":754520.5869161115},{"time":1788845760,"open":754520.5869161115,"high":756363.1995589094,"low":754057.3899064725,"close":754677.4005036028},{"time":1788845820,"open":754677.4005036028,"high":756411.1763178189,"low":754100.5330943349,"close":754618.6436945525},{"time":1788845880,"open":754618.6436945525,"high":756631.8694088022,"low":754618.6436945525,"close":755088.8972644877},{"time":1788845940,"open":755088.8972644877,"high":756756.6089819667,"low":754839.5743498439,"close":755130.8909312988},{"time":1788846000,"open":755155.7225725494,"high":756522.4110656627,"low":754624.4606552637,"close":755028.8999031096},{"time":1788846060,"open":755028.8999031096,"high":756167.3713750307,"low":754287.7945043136,"close":754580.3322795256},{"time":1788846120,"open":754580.3322795256,"high":756320.9020520608,"low":754462.6343456402,"close":754778.4459146545},{"time":1788846180,"open":754778.4459146545,"high":755965.8623614288,"low":754236.4196482063,"close":754417.0760481829},{"time":1788846240,"open":754417.0760481829,"high":755610.8226707968,"low":753973.6097262439,"close":754253.2292338599},{"time":1788846300,"open":754069.8197367953,"high":755513.4230574876,"low":753817.3685466475,"close":754092.1544395952},{"time":1788846360,"open":754092.1544395952,"high":756077.750558307,"low":753935.8686142801,"close":754189.1852052313},{"time":1788846420,"open":754189.1852052313,"high":755398.303049911,"low":753817.0971761708,"close":754099.8001957939},{"time":1788846480,"open":754099.8001957939,"high":755916.3430840059,"low":753830.4494605254,"close":754167.6197671352},{"time":1788846540,"open":754167.6197671352,"high":755762.8497405703,"low":754167.6197671352,"close":754611.4794419836},{"time":1788846600,"open":754682.8378223327,"high":756218.0866436273,"low":754282.0674271294,"close":754613.2117090878},{"time":1788846660,"open":754613.2117090878,"high":755920.6651682917,"low":754400.8945429117,"close":754564.7450266501},{"time":1788846720,"open":754564.7450266501,"high":755843.9112391728,"low":754080.0449131227,"close":754333.3074726923},{"time":1788846780,"open":754333.3074726923,"high":755479.3300758582,"low":753847.9881761975,"close":754024.5376168055},{"time":1788846840,"open":754024.5376168055,"high":755450.5473524386,"low":753862.1225548171,"close":754013.5146353446},{"time":1788846900,"open":754015.5739569021,"high":755327.8851232826,"low":753719.9435274008,"close":753984.1738506954},{"time":1788846960,"open":753984.1738506954,"high":755452.6105987433,"low":753658.7320002733,"close":753902.5268995268},{"time":1788847020,"open":753902.5268995268,"high":755068.8399050178,"low":753540.1902324521,"close":753770.3863388413},{"time":1788847080,"open":753770.3863388413,"high":754771.4176173805,"low":753268.6088994574,"close":753450.5005760383},{"time":1788847140,"open":753450.5005760383,"high":754819.3889540961,"low":753373.7510702969,"close":753512.6676231627},{"time":1788847200,"open":753251.2636522762,"high":754806.8960764337,"low":752508.1375905013,"close":753026.0675112276},{"time":1788847260,"open":753026.0675112276,"high":754538.3497855805,"low":752702.0212145946,"close":753150.2110796703},{"time":1788847320,"open":753150.2110796703,"high":754643.85011413,"low":752108.9835397459,"close":752699.759773055},{"time":1788847380,"open":752699.759773055,"high":754663.031992048,"low":752529.2752254076,"close":752986.2339424783},{"time":1788847440,"open":752986.2339424783,"high":754471.2132128673,"low":752573.8945282713,"close":753093.5333543698},{"time":1788847500,"open":753091.0427203978,"high":754238.5362488705,"low":752056.3433793689,"close":752553.1108933769},{"time":1788847560,"open":752553.1108933769,"high":754017.9453823541,"low":752176.0756857393,"close":752617.2653395724},{"time":1788847620,"open":752617.2653395724,"high":754449.5362081472,"low":752555.3077377857,"close":752889.8523258414},{"time":1788847680,"open":752889.8523258414,"high":754852.3543122208,"low":752889.8523258414,"close":753413.1757461807},{"time":1788847740,"open":753413.1757461807,"high":754900.30884842,"low":753314.6003830994,"close":753606.6751808267},{"time":1788847800,"open":753580.444530417,"high":754615.0876886448,"low":752371.3730391683,"close":753017.4122090822},{"time":1788847860,"open":753017.4122090822,"high":754327.3704863181,"low":752341.145390605,"close":752624.9652463},{"time":1788847920,"open":752624.9652463,"high":754087.6061510461,"low":752422.9312216159,"close":752608.8689290842},{"time":1788847980,"open":752608.8689290842,"high":754547.9536747686,"low":752608.8689290842,"close":753053.7681782416},{"time":1788848040,"open":753053.7681782416,"high":754653.4499822883,"low":752922.8756038425,"close":753178.1101492936},{"time":1788848100,"open":753244.1933056046,"high":754997.8136150534,"low":753227.3299833944,"close":753568.8201453497},{"time":1788848160,"open":753568.8201453497,"high":754969.0393704164,"low":752417.6270984547,"close":753494.3700680853},{"time":1788848220,"open":753494.3700680853,"high":754866.0068100985,"low":752744.9836751724,"close":753237.2037116368},{"time":1788848280,"open":753237.2037116368,"high":754124.9948610648,"low":752564.8466061872,"close":752729.6863308648},{"time":1788848340,"open":752729.6863308648,"high":753827.6609998159,"low":752159.4399568466,"close":752474.8258864818},{"time":1788848400,"open":752581.9362766192,"high":753714.3300144204,"low":751788.5739680808,"close":752198.2721966901},{"time":1788848460,"open":752198.2721966901,"high":754210.8241399901,"low":752087.4589893994,"close":752387.4678912036},{"time":1788848520,"open":752387.4678912036,"high":753839.0361565109,"low":751075.2488598828,"close":751820.0595556893},{"time":1788848580,"open":751820.0595556893,"high":753992.5206390837,"low":751442.9624830697,"close":752144.3873817928},{"time":1788848640,"open":752144.3873817928,"high":753484.1032905612,"low":751922.7263800937,"close":752161.3444259283},{"time":1788848700,"open":752202.7078649807,"high":753746.1855487644,"low":751735.6460937654,"close":752100.1170377901},{"time":1788848760,"open":752100.1170377901,"high":753343.2666255998,"low":751632.585986188,"close":751866.9819756865},{"time":1788848820,"open":751866.9819756865,"high":753352.8599332941,"low":751774.3107091013,"close":752074.6168203483},{"time":1788848880,"open":752074.6168203483,"high":753074.6540101566,"low":751230.8506741688,"close":751581.3136192492},{"time":1788848940,"open":751581.3136192492,"high":753074.6540101566,"low":751374.7076148173,"close":751625.8850992803},{"time":1788849000,"open":751728.9293642683,"high":753091.5452883254,"low":751575.7618583265,"close":751758.8414172683},{"time":1788849060,"open":751758.8414172683,"high":753561.6818099536,"low":751678.6324732299,"close":751970.9391169536},{"time":1788849120,"open":751970.9391169536,"high":753465.7355810499,"low":751721.9228764261,"close":752052.9707849654},{"time":1788849180,"open":752052.9707849654,"high":753552.0871870633,"low":751804.0098167888,"close":752161.3765984236},{"time":1788849240,"open":752161.3765984236,"high":753129.9237798869,"low":751581.9649576393,"close":751766.56597191},{"time":1788849300,"open":751919.5976971949,"high":753360.0056421286,"low":751612.9782305282,"close":751881.8740653592},{"time":1788849360,"open":751881.8740653592,"high":753283.2330341374,"low":751613.6205793541,"close":751901.3904423614},{"time":1788849420,"open":751901.3904423614,"high":753216.0570021451,"low":751467.167785915,"close":751867.3454757486},{"time":1788849480,"open":751867.3454757486,"high":753542.3405861079,"low":751613.0480124891,"close":752187.1592571404},{"time":1788849540,"open":752187.1592571404,"high":753407.9885221232,"low":752011.5932898285,"close":752141.1959683413},{"time":1788849600,"open":752282.5997435446,"high":753568.8272167407,"low":752118.8684421375,"close":752275.8898566274},{"time":1788849660,"open":752275.8898566274,"high":753549.6304563989,"low":752119.4716969959,"close":752281.8451007288},{"time":1788849720,"open":752281.8451007288,"high":753520.8353158862,"low":752021.1116734068,"close":752214.4440028374},{"time":1788849780,"open":752214.4440028374,"high":753271.277431443,"low":751710.72461117,"close":751920.2598576971},{"time":1788849840,"open":751920.2598576971,"high":753847.1802416965,"low":751700.7032020586,"close":752272.6448485187},{"time":1788849900,"open":752186.2916672882,"high":753808.6327118345,"low":752007.026578167,"close":752209.274465073},{"time":1788849960,"open":752209.274465073,"high":754048.5646712177,"low":752209.274465073,"close":752765.66693415},{"time":1788850020,"open":752765.66693415,"high":754067.7592279684,"low":752530.275337254,"close":752828.2824166417},{"time":1788850080,"open":752828.2824166417,"high":753789.4381550838,"low":752036.9614373024,"close":752506.7902492149},{"time":1788850140,"open":752506.7902492149,"high":753299.976957942,"low":751065.1949371194,"close":751698.9656815714},{"time":1788850200,"open":751851.3585588657,"high":753347.1029457871,"low":751735.3162864036,"close":751981.9523195747},{"time":1788850260,"open":751981.9523195747,"high":753683.0757873149,"low":751285.5485719852,"close":751912.4934377557},{"time":1788850320,"open":751912.4934377557,"high":753039.9277763902,"low":751375.0383582592,"close":751660.8824993958},{"time":1788850380,"open":751660.8824993958,"high":752991.931656172,"low":751169.1368587428,"close":751423.9248714473},{"time":1788850440,"open":751423.9248714473,"high":752483.1727818585,"low":750954.873345064,"close":751144.5766626253},{"time":1788850500,"open":751279.4312607902,"high":753069.5122294666,"low":751123.7842267583,"close":751379.0215071815},{"time":1788850560,"open":751379.0215071815,"high":753415.1463363328,"low":751176.80932266,"close":751597.864290693},{"time":1788850620,"open":751597.864290693,"high":753059.9112820536,"low":750977.8012494772,"close":751268.8580920348},{"time":1788850680,"open":751268.8580920348,"high":753050.3103346407,"low":751131.0664530917,"close":751731.0654963702},{"time":1788850740,"open":751731.0654963702,"high":753184.7235984219,"low":751253.4080752718,"close":751681.6661280836},{"time":1788850800,"open":752096.1900279337,"high":753465.5889898075,"low":751480.2135589678,"close":751885.3760792033},{"time":1788850860,"open":751885.3760792033,"high":753772.9887328772,"low":751525.5147319555,"close":751881.3587051313},{"time":1788850920,"open":751881.3587051313,"high":753811.4137007609,"low":751575.9210347652,"close":752161.0157995108},{"time":1788850980,"open":752161.0157995108,"high":753302.2828763017,"low":751846.3310983108,"close":752044.0032080815},{"time":1788851040,"open":752044.0032080815,"high":753388.73905404,"low":751604.6107432458,"close":751953.0388244817},{"time":1788851100,"open":751715.4451022662,"high":753198.7077287916,"low":751597.0612159781,"close":751944.3207988489},{"time":1788851160,"open":751944.3207988489,"high":754408.7117727256,"low":751832.7357304489,"close":752311.0107960986},{"time":1788851220,"open":752311.0107960986,"high":754062.9963316015,"low":752311.0107960986,"close":752808.8838339195},{"time":1788851280,"open":752808.8838339195,"high":754034.1867115078,"low":752449.2964219138,"close":752786.1716073836},{"time":1788851340,"open":752786.1716073836,"high":753918.9482311333,"low":752442.1951059588,"close":752547.1445309939},{"time":1788851400,"open":752623.0775858392,"high":754196.7073920533,"low":752533.9496640419,"close":752883.8615436269},{"time":1788851460,"open":752883.8615436269,"high":754215.915743403,"low":752829.62641814,"close":753130.1218329858},{"time":1788851520,"open":753130.1218329858,"high":754244.7282704274,"low":752695.9285058413,"close":752961.9770121997},{"time":1788851580,"open":752961.9770121997,"high":754110.2698109801,"low":752772.7003360474,"close":752915.8979676226},{"time":1788851640,"open":752915.8979676226,"high":754139.0823380045,"low":752610.990424564,"close":752965.7493990022},{"time":1788851700,"open":752857.524757305,"high":753838.6331466914,"low":752163.9873510655,"close":752478.8927586087},{"time":1788851760,"open":752478.8927586087,"high":753819.4275561804,"low":752267.3486596233,"close":752460.7682066347},{"time":1788851820,"open":752460.7682066347,"high":754021.0862565457,"low":752460.7682066347,"close":752822.2704220859},{"time":1788851880,"open":752822.2704220859,"high":754184.3337758891,"low":752718.9192875541,"close":752946.6579087852},{"time":1788851940,"open":752946.6579087852,"high":754097.9086185896,"low":752736.5976997259,"close":752944.8388567785},{"time":1788852000,"open":752891.0999068095,"high":754332.1506687079,"low":752855.4721265468,"close":753147.8157987675},{"time":1788852060,"open":753147.8157987675,"high":754389.7633280341,"low":752899.2043411806,"close":753114.1877395232},{"time":1788852120,"open":753114.1877395232,"high":754140.1084709537,"low":752759.7301306365,"close":753109.1819147167},{"time":1788852180,"open":753109.1819147167,"high":754072.8937017396,"low":752573.5970291517,"close":752908.1529491734},{"time":1788852240,"open":752908.1529491734,"high":754524.192866462,"low":752596.0819146222,"close":753131.8419936869},{"time":1788852300,"open":753256.9733372993,"high":755187.3630408804,"low":753029.111556971,"close":753331.6820462751},{"time":1788852360,"open":753331.6820462751,"high":754889.6481778517,"low":753195.3901832285,"close":753498.3028517428},{"time":1788852420,"open":753498.3028517428,"high":754851.2333568156,"low":753224.7585724754,"close":753509.3053588553},{"time":1788852480,"open":753509.3053588553,"high":754745.5925989668,"low":753265.6057827029,"close":753468.449933877},{"time":1788852540,"open":753468.449933877,"high":754745.5925989668,"low":753128.8925323647,"close":753452.1765448888},{"time":1788852600,"open":753654.9930079663,"high":754718.2062576652,"low":753278.3258112088,"close":753540.309998985},{"time":1788852660,"open":753540.309998985,"high":754574.1119014778,"low":753130.395418966,"close":753461.6103805222},{"time":1788852720,"open":753461.6103805222,"high":754881.5131946775,"low":753229.6154953449,"close":753651.7163618777},{"time":1788852780,"open":753651.7163618777,"high":754871.906904265,"low":753191.6265381745,"close":753493.4133641566},{"time":1788852840,"open":753493.4133641566,"high":754900.7257755026,"low":753493.4133641566,"close":753785.6951550251},{"time":1788852900,"open":753513.2993385087,"high":754743.1608477621,"low":753369.7778177714,"close":753626.6430106952},{"time":1788852960,"open":753626.6430106952,"high":754848.7918565836,"low":753461.2250263841,"close":753655.55440715},{"time":1788853020,"open":753655.55440715,"high":755165.6848830477,"low":753640.996647503,"close":753837.0116681374},{"time":1788853080,"open":753837.0116681374,"high":755031.245417275,"low":753569.084664748,"close":753919.026159962},{"time":1788853140,"open":753919.026159962,"high":755362.498062774,"low":753643.383140386,"close":753880.2847653638},{"time":1788853200,"open":754016.9080824829,"high":755504.236893838,"low":753807.1021749419,"close":754173.1328457397},{"time":1788853260,"open":754173.1328457397,"high":756762.1487404195,"low":753754.0740516253,"close":754409.126201548},{"time":1788853320,"open":754409.126201548,"high":754985.5906931506,"low":753495.4982563591,"close":753815.2862890571},{"time":1788853380,"open":753815.2862890571,"high":754697.453914991,"low":753222.7995709671,"close":753440.6148065827},{"time":1788853440,"open":753440.6148065827,"high":754342.0852219275,"low":752894.1687269823,"close":753145.0802038956},{"time":1788853500,"open":753042.4943581391,"high":754143.3038218344,"low":752261.5602950216,"close":752602.2568915607},{"time":1788853560,"open":752602.2568915607,"high":753413.4567431326,"low":751971.1410162881,"close":752174.8147176364},{"time":1788853620,"open":752174.8147176364,"high":753298.217730706,"low":751518.8178943894,"close":751991.2872997477},{"time":1788853680,"open":751991.2872997477,"high":753173.3754672437,"low":751501.1573378043,"close":751791.2882907504},{"time":1788853740,"open":751791.2882907504,"high":752798.8486768573,"low":751301.4094008936,"close":751589.3888313939},{"time":1788853800,"open":751347.3878611972,"high":752191.6522387693,"low":750012.4148786414,"close":750965.514058746},{"time":1788853860,"open":750965.514058746,"high":754113.8839067237,"low":749587.2811279186,"close":750707.9928396064},{"time":1788853920,"open":750707.9928396064,"high":752306.8541458918,"low":750101.6720116831,"close":750608.5783740091},{"time":1788853980,"open":750608.5783740091,"high":752854.0632047239,"low":750608.5783740091,"close":751585.8965350016},{"time":1788854040,"open":751585.8965350016,"high":753065.2667011153,"low":751396.9588157221,"close":751715.5551777077},{"time":1788854100,"open":752281.6263058151,"high":754314.4787783214,"low":751988.2948700623,"close":752935.0058224696},{"time":1788854160,"open":752935.0058224696,"high":754372.123107647,"low":752702.2836416039,"close":753085.1243196466},{"time":1788854220,"open":753085.1243196466,"high":754593.0930367284,"low":752641.075379407,"close":753044.0270935461},{"time":1788854280,"open":753044.0270935461,"high":754775.6334129262,"low":753044.0270935461,"close":753380.1011466772},{"time":1788854340,"open":753380.1011466772,"high":755744.102673482,"low":753250.0530195783,"close":753627.5338718486},{"time":1788854400,"open":753782.9743580015,"high":754969.7481811572,"low":752771.0557580704,"close":753265.6039513114},{"time":1788854460,"open":753265.6039513114,"high":754018.4205703594,"low":752121.4232465635,"close":752754.8434261616},{"time":1788854520,"open":752754.8434261616,"high":753653.2645177301,"low":751844.7832248682,"close":752118.2514665447},{"time":1788854580,"open":752118.2514665447,"high":753970.3737213293,"low":752118.2514665447,"close":752531.9157324784},{"time":1788854640,"open":752531.9157324784,"high":754018.4205703594,"low":752465.6768808533,"close":752687.4349039975},{"time":1788854700,"open":752110.7000104536,"high":753517.4818842314,"low":751915.736380102,"close":752144.2926716622},{"time":1788854760,"open":752144.2926716622,"high":753651.90997912,"low":752109.4245198529,"close":752373.5574176877},{"time":1788854820,"open":752373.5574176877,"high":753930.3681756748,"low":752307.3444464235,"close":752657.0078819193},{"time":1788854880,"open":752657.0078819193,"high":753959.1741960081,"low":751842.1359272202,"close":752346.481193418},{"time":1788854940,"open":752346.481193418,"high":753411.8598096762,"low":751711.2181929217,"close":752054.8488682281},{"time":1788855000,"open":752589.7321996874,"high":753842.0110908211,"low":752070.2247119173,"close":752446.4663377288},{"time":1788855060,"open":752446.4663377288,"high":753832.4022548163,"low":752126.6259437087,"close":752625.1810428716},{"time":1788855120,"open":752625.1810428716,"high":753938.09945087,"low":752353.3582275783,"close":752652.277930899},{"time":1788855180,"open":752652.277930899,"high":754101.4496629529,"low":752369.8054658055,"close":752858.6346865835},{"time":1788855240,"open":752858.6346865835,"high":754063.0143189334,"low":752400.2504619219,"close":752650.6541925948},{"time":1788855300,"open":752691.0974546961,"high":754382.2046909954,"low":752427.4696759643,"close":752903.2373926196},{"time":1788855360,"open":752903.2373926196,"high":753978.6118931224,"low":752339.7995579906,"close":752552.5206287056},{"time":1788855420,"open":752552.5206287056,"high":753767.2061418556,"low":752177.5309858525,"close":752427.3424083993},{"time":1788855480,"open":752427.3424083993,"high":753844.0809604981,"low":752116.2484899409,"close":752492.7274300004},{"time":1788855540,"open":752492.7274300004,"high":753920.9557791406,"low":752193.1009369089,"close":752454.6180347062},{"time":1788855600,"open":752457.2253723613,"high":753846.6931127943,"low":752190.3779381391,"close":752442.0572520412},{"time":1788855660,"open":752442.0572520412,"high":753875.5212696777,"low":752189.5072749961,"close":752437.5998312382},{"time":1788855720,"open":752437.5998312382,"high":753769.8180277721,"low":751986.1931739107,"close":752365.4146603855},{"time":1788855780,"open":752365.4146603855,"high":753846.6931127943,"low":752252.9426568341,"close":752566.1521037286},{"time":1788855840,"open":752566.1521037286,"high":754288.7248516717,"low":752353.9700251473,"close":752906.8383343226},{"time":1788855900,"open":753021.3352386986,"high":754537.9837612653,"low":752615.0382445261,"close":753109.5106857158},{"time":1788855960,"open":753109.5106857158,"high":754730.2007004089,"low":753109.5106857158,"close":753423.1756391383},{"time":1788856020,"open":753423.1756391383,"high":755201.1322013107,"low":753342.9257946165,"close":753685.585687207},{"time":1788856080,"open":753685.585687207,"high":755345.2949056684,"low":753652.9315966996,"close":754002.5375836815},{"time":1788856140,"open":754002.5375836815,"high":755412.5708343686,"low":753867.2413368719,"close":754095.9832257284},{"time":1788856200,"open":753970.4641710916,"high":754873.6350030267,"low":753406.1966815852,"close":753546.0932897072},{"time":1788856260,"open":753546.0932897072,"high":755286.8326341115,"low":753453.0211322857,"close":753942.2898867521},{"time":1788856320,"open":753942.2898867521,"high":755286.8326341115,"low":753783.6774653995,"close":754005.3787094047},{"time":1788856380,"open":754005.3787094047,"high":755479.0175788022,"low":753753.6387304852,"close":754118.4954241848},{"time":1788856440,"open":754118.4954241848,"high":755382.9251064569,"low":753975.0056209783,"close":754177.8856074435},{"time":1788856500,"open":753895.1739269819,"high":755339.9028316216,"low":753490.2675733523,"close":753965.4892764696},{"time":1788856560,"open":753965.4892764696,"high":755378.3254120415,"low":753532.7680014401,"close":754028.9457871222},{"time":1788856620,"open":754028.9457871222,"high":755387.9310571465,"low":753825.6875210924,"close":754065.830511864},{"time":1788856680,"open":754065.830511864,"high":755339.9028316216,"low":753852.9684409691,"close":754054.6531579025},{"time":1788856740,"open":754054.6531579025,"high":755416.7479924615,"low":753930.2946319851,"close":754132.4210255546},{"time":1788856800,"open":754501.9336218969,"high":755661.9553157978,"low":754348.0887684177,"close":754583.0565838098},{"time":1788856860,"open":754583.0565838098,"high":754752.7199400833,"low":754281.3348069234,"close":754527.6447692976},{"time":1788856920,"open":754527.6447692976,"high":755950.2658672346,"low":754249.9732779664,"close":754487.1707914495},{"time":1788856980,"open":754487.1707914495,"high":755546.631095223,"low":754138.3492283353,"close":754297.4784502157},{"time":1788857040,"open":754297.4784502157,"high":755671.5656675124,"low":754056.755511515,"close":754357.8782087117},{"time":1788857100,"open":754242.8729043459,"high":755892.6711155315,"low":754029.432180534,"close":754417.2418806322},{"time":1788857160,"open":754417.2418806322,"high":755719.7111572258,"low":754126.8220538002,"close":754387.609696396},{"time":1788857220,"open":754387.609696396,"high":755460.2712197672,"low":754126.619549379,"close":754426.1947804857},{"time":1788857280,"open":754426.1947804857,"high":755220.0490554536,"low":753944.018803814,"close":754231.528858691},{"time":1788857340,"open":754231.528858691,"high":755210.4401688811,"low":753892.1318896087,"close":754037.708710467},{"time":1788857400,"open":753792.563667625,"high":754964.9138595583,"low":753187.7517154886,"close":753564.2515211601},{"time":1788857460,"open":753564.2515211601,"high":754234.8758997221,"low":752508.5335395907,"close":752970.4517967787},{"time":1788857520,"open":752970.4517967787,"high":753975.5203087276,"low":752448.1469286409,"close":752757.5168953508},{"time":1788857580,"open":752757.5168953508,"high":754052.366409763,"low":752669.3422810837,"close":752761.0982388149},{"time":1788857640,"open":752761.0982388149,"high":753773.7992935098,"low":752761.0982388149,"close":752869.2367104178},{"time":1788857700,"open":752813.0875634869,"high":754063.3643483762,"low":752205.4126165567,"close":752580.1783700247},{"time":1788857760,"open":752580.1783700247,"high":754505.1964749385,"low":752215.9563002146,"close":752589.5737951336},{"time":1788857820,"open":752589.5737951336,"high":754284.2804116573,"low":752589.5737951336,"close":753113.6250378471},{"time":1788857880,"open":753113.6250378471,"high":754197.8349955908,"low":752495.5111649103,"close":752884.065710605},{"time":1788857940,"open":752884.065710605,"high":754111.3895795243,"low":752640.4992609198,"close":752789.6641141184},{"time":1788858000,"open":753022.9472215932,"high":754316.2582102123,"low":752494.1438281727,"close":752811.2072232671},{"time":1788858060,"open":752811.2072232671,"high":754297.042164709,"low":752449.4480663345,"close":752708.6556579429},{"time":1788858120,"open":752708.6556579429,"high":754268.218096454,"low":752708.6556579429,"close":753017.4329343692},{"time":1788858180,"open":753017.4329343692,"high":754508.4186652455,"low":752953.5313001445,"close":753221.3929246432},{"time":1788858240,"open":753221.3929246432,"high":754460.3785514872,"low":753095.2338552822,"close":753266.9745697916},{"time":1788858300,"open":753285.7598020234,"high":754421.543971081,"low":752872.1838077415,"close":753288.7703480291},{"time":1788858360,"open":753288.7703480291,"high":754440.7604958008,"low":752969.3751589227,"close":753299.40713082},{"time":1788858420,"open":753299.40713082,"high":754498.4100699598,"low":752935.241866635,"close":753292.1484417974},{"time":1788858480,"open":753292.1484417974,"high":754421.543971081,"low":752229.5359138584,"close":752899.7526200062},{"time":1788858540,"open":752899.7526200062,"high":754085.254788486,"low":752254.9047075994,"close":752568.4925784565},{"time":1788858600,"open":752049.4782068643,"high":753632.4058223888,"low":751907.20827441,"close":752158.5377609102},{"time":1788858660,"open":752158.5377609102,"high":753536.3894628752,"low":751831.9638028285,"close":752068.7316572773},{"time":1788858720,"open":752068.7316572773,"high":753910.8532649783,"low":752068.7316572773,"close":752654.4207184585},{"time":1788858780,"open":752654.4207184585,"high":754486.95142206,"low":752654.4207184585,"close":753140.2161846013},{"time":1788858840,"open":753140.2161846013,"high":754400.5366984977,"low":753131.1044093681,"close":753379.3958070555},{"time":1788858900,"open":754022.1535401348,"high":755265.1916723811,"low":753739.6143648314,"close":754059.9556019956},{"time":1788858960,"open":754059.9556019956,"high":754976.896840142,"low":753588.9859061418,"close":753914.7097672564},{"time":1788859020,"open":753914.7097672564,"high":754967.2870124007,"low":753364.5880727671,"close":753686.6727891873},{"time":1788859080,"open":753686.6727891873,"high":755005.7263233659,"low":753508.5987134591,"close":754036.3743239156},{"time":1788859140,"open":754036.3743239156,"high":754890.4083904702,"low":753219.641822999,"close":753763.3522486934},{"time":1788859200,"open":753506.0725852385,"high":754402.1868889235,"low":752859.5679696107,"close":753229.7321644763},{"time":1788859260,"open":753229.7321644763,"high":754248.4821265369,"low":752581.4357396512,"close":752980.9798959715},{"time":1788859320,"open":752980.9798959715,"high":753921.8595064653,"low":752301.3986233614,"close":752483.1361650506},{"time":1788859380,"open":752483.1361650506,"high":754104.3839117994,"low":752378.5631215624,"close":752648.514895091},{"time":1788859440,"open":752648.514895091,"high":754421.3999842219,"low":752648.514895091,"close":753242.147208781},{"time":1788859500,"open":752927.6193136629,"high":754067.9695287425,"low":752652.1477749647,"close":752895.9865397001},{"time":1788859560,"open":752895.9865397001,"high":754173.597427897,"low":752667.6674301883,"close":752915.598009624},{"time":1788859620,"open":752915.598009624,"high":754461.6735165006,"low":752845.679658664,"close":753191.7233258187},{"time":1788859680,"open":753191.7233258187,"high":754404.05829878,"low":753108.3638341707,"close":753422.5722462764},{"time":1788859740,"open":753422.5722462764,"high":754212.0075730443,"low":753094.7612386501,"close":753330.8841632493},{"time":1788859800,"open":753741.6102649256,"high":754776.9384225149,"low":753136.7939518628,"close":753534.1952716022},{"time":1788859860,"open":753534.1952716022,"high":754853.8005962617,"low":753327.9476868345,"close":753522.7767306591},{"time":1788859920,"open":753522.7767306591,"high":755497.5213013918,"low":753474.4038418295,"close":753948.062455212},{"time":1788859980,"open":753948.062455212,"high":756942.6289212188,"low":753948.062455212,"close":754481.1593171924},{"time":1788860040,"open":754481.1593171924,"high":756131.6342348034,"low":754343.9827492626,"close":754861.8256410989},{"time":1788860100,"open":754653.8114783966,"high":755904.059907891,"low":754191.1262565089,"close":754492.813844829},{"time":1788860160,"open":754492.813844829,"high":756355.500742673,"low":754492.813844829,"close":755049.8548692744},{"time":1788860220,"open":755049.8548692744,"high":756211.4238805085,"low":754946.9553282689,"close":755115.2438394096},{"time":1788860280,"open":755115.2438394096,"high":756662.8647152905,"low":755020.4297766993,"close":755398.153059882},{"time":1788860340,"open":755398.153059882,"high":756662.8647152905,"low":755149.1371863722,"close":755516.6149140445},{"time":1788860400,"open":755393.4798741936,"high":757841.1021009494,"low":755140.7195070207,"close":755462.4649795886},{"time":1788860460,"open":755462.4649795886,"high":757259.809759907,"low":755228.4650259698,"close":755811.2276296427},{"time":1788860520,"open":755811.2276296427,"high":757048.5314687449,"low":755515.8287805968,"close":755852.596146698},{"time":1788860580,"open":755852.596146698,"high":757384.6560228665,"low":755635.5653154573,"close":756052.3805826041},{"time":1788860640,"open":756052.3805826041,"high":757250.2062012178,"low":755626.4184048033,"close":756004.1123804796},{"time":1788860700,"open":755777.8680602792,"high":757129.1965024682,"low":755439.8501157694,"close":755894.8731577689},{"time":1788860760,"open":755894.8731577689,"high":756917.9814391544,"low":755517.2599693366,"close":755854.2486487434},{"time":1788860820,"open":755854.2486487434,"high":756821.9745921935,"low":755409.2423430916,"close":755670.6629665722},{"time":1788860880,"open":755670.6629665722,"high":757052.3910248994,"low":755488.8386736925,"close":755845.6354429044},{"time":1788860940,"open":755845.6354429044,"high":757138.7971871642,"low":755501.5362752782,"close":755949.7562973581},{"time":1788861000,"open":756166.641839045,"high":757788.1786332728,"low":756002.2523806528,"close":756359.2304300814},{"time":1788861060,"open":756359.2304300814,"high":757442.4548228759,"low":755898.6794593851,"close":756290.7916106547},{"time":1788861120,"open":756290.7916106547,"high":757240.7826001444,"low":755551.9158750714,"close":755949.5289866005},{"time":1788861180,"open":755949.5289866005,"high":757490.4720187644,"low":755670.5791565708,"close":756160.8738320823},{"time":1788861240,"open":756160.8738320823,"high":757240.7826001444,"low":755640.0664364592,"close":755959.0489593719},{"time":1788861300,"open":755926.0773462201,"high":757342.1973678513,"low":755675.2538449271,"close":756014.9086323872},{"time":1788861360,"open":756014.9086323872,"high":757159.739981812,"low":755755.4952900738,"close":756066.609954835},{"time":1788861420,"open":756066.609954835,"high":757265.3732053085,"low":755664.8946463701,"close":755990.7965159183},{"time":1788861480,"open":755990.7965159183,"high":757063.7097786334,"low":755460.4255225848,"close":755734.8578998888},{"time":1788861540,"open":755734.8578998888,"high":757150.1369614941,"low":755648.7205850503,"close":755987.3025179277},{"time":1788861600,"open":756086.6116943291,"high":757191.9732011288,"low":755723.6165011089,"close":756068.0963830447},{"time":1788861660,"open":756068.0963830447,"high":756827.01049255,"low":755253.5125270018,"close":755642.8602472428},{"time":1788861720,"open":755642.8602472428,"high":757076.7218194724,"low":755069.7276473092,"close":755609.0869830709},{"time":1788861780,"open":755609.0869830709,"high":757201.5774829335,"low":755609.0869830709,"close":755995.3043857143},{"time":1788861840,"open":755995.3043857143,"high":756913.4490287923,"low":755556.0704876367,"close":755849.817778279},{"time":1788861900,"open":756040.3869065983,"high":757296.420391645,"low":755748.0994838913,"close":756057.1215156193},{"time":1788861960,"open":756057.1215156193,"high":757373.2740179691,"low":755942.936258831,"close":756206.271390165},{"time":1788862020,"open":756206.271390165,"high":757411.7008311312,"low":755955.8635742478,"close":756259.2892511565},{"time":1788862080,"open":756259.2892511565,"high":757421.3075344218,"low":755514.7806785383,"close":755998.4812233387},{"time":1788862140,"open":755998.4812233387,"high":756873.7254468622,"low":755500.7484573289,"close":755846.5786015362},{"time":1788862200,"open":755836.5140072071,"high":757142.2378611547,"low":755514.9281449853,"close":755842.0417982338},{"time":1788862260,"open":755842.0417982338,"high":757324.7627932027,"low":755825.229802861,"close":756128.2123164716},{"time":1788862320,"open":756128.2123164716,"high":757103.8115596708,"low":755798.8669338574,"close":756115.3845340828},{"time":1788862380,"open":756115.3845340828,"high":756998.1392305904,"low":755619.6903083181,"close":755984.0943658949},{"time":1788862440,"open":755984.0943658949,"high":757295.9430670898,"low":755656.4008498209,"close":756019.8265465751},{"time":1788862500,"open":755871.8598912372,"high":757301.4017759011,"low":755745.8915929619,"close":756025.418243881},{"time":1788862560,"open":756025.418243881,"high":757042.0750057265,"low":755672.7337660858,"close":756058.0927416679},{"time":1788862620,"open":756058.0927416679,"high":757243.7736047512,"low":755694.9234920623,"close":756146.4230849079},{"time":1788862680,"open":756146.4230849079,"high":757445.4722037758,"low":755742.1630817727,"close":756119.8353628864},{"time":1788862740,"open":756119.8353628864,"high":757800.8459258669,"low":756012.5477281337,"close":756500.0040974463},{"time":1788862800,"open":756635.5637724648,"high":760189.1503140968,"low":756471.7170025717,"close":757619.8635148917},{"time":1788862860,"open":757619.8635148917,"high":759367.9947298315,"low":757276.1975831306,"close":757797.9324489905},{"time":1788862920,"open":757797.9324489905,"high":758858.8546665702,"low":757225.1124927853,"close":757621.5460495652},{"time":1788862980,"open":757621.5460495652,"high":758830.0354177064,"low":757236.0318294386,"close":757654.2685834173},{"time":1788863040,"open":757654.2685834173,"high":758810.8225851305,"low":757191.062687767,"close":757595.7974975079},{"time":1788863100,"open":757702.5484703641,"high":758975.3913836307,"low":757301.0089601808,"close":757739.337190348},{"time":1788863160,"open":757739.337190348,"high":758783.2359855388,"low":756864.931649177,"close":757426.5350059542},{"time":1788863220,"open":757426.5350059542,"high":758168.3387116445,"low":756796.8002896296,"close":757160.9738802093},{"time":1788863280,"open":757160.9738802093,"high":758543.0417379237,"low":756803.1833576005,"close":757278.5248641046},{"time":1788863340,"open":757278.5248641046,"high":758389.3174194503,"low":756834.1874288839,"close":757132.637772054},{"time":1788863400,"open":756686.0515954511,"high":758114.8278561329,"low":756496.5814867443,"close":756900.9656361535},{"time":1788863460,"open":756900.9656361535,"high":757990.0005188293,"low":756332.844226664,"close":756784.8158637016},{"time":1788863520,"open":756784.8158637016,"high":757951.5921073513,"low":755737.7476368599,"close":756546.4638053415},{"time":1788863580,"open":756546.4638053415,"high":757394.6701409199,"low":755595.1431540056,"close":756101.9741806036},{"time":1788863640,"open":756101.9741806036,"high":757020.1881290092,"low":755393.4575362519,"close":755744.1419164811},{"time":1788863700,"open":755840.4281522894,"high":756905.3637634465,"low":755246.4738025867,"close":755680.3631168519},{"time":1788863760,"open":755680.3631168519,"high":756799.7271748754,"low":755123.3915148122,"close":755496.2106379914},{"time":1788863820,"open":755496.2106379914,"high":756742.1072174731,"low":755072.2384429291,"close":755564.550530454},{"time":1788863880,"open":755564.550530454,"high":756876.5537847453,"low":755346.2511233515,"close":755677.7209399702},{"time":1788863940,"open":755677.7209399702,"high":756790.1238486418,"low":755313.4341728166,"close":755733.9967642671},{"time":1788864000,"open":755995.1932870944,"high":757003.6521630868,"low":755212.074398443,"close":755767.1026898245},{"time":1788864060,"open":755767.1026898245,"high":756705.8461577942,"low":755201.503057897,"close":755545.5609316343},{"time":1788864120,"open":755545.5609316343,"high":756773.0926751184,"low":755141.3566278147,"close":755596.3860636572},{"time":1788864180,"open":755596.3860636572,"high":756801.9126111144,"low":755078.3613107901,"close":755524.4749970939},{"time":1788864240,"open":755524.4749970939,"high":756580.959768478,"low":754909.4127611603,"close":755414.1454477309},{"time":1788864300,"open":755320.2988503114,"high":756246.831918416,"low":754796.853246356,"close":755343.3033533848},{"time":1788864360,"open":755343.3033533848,"high":756246.831918416,"low":754760.8594929613,"close":755213.5957778031},{"time":1788864420,"open":755213.5957778031,"high":756525.390022919,"low":754672.4128545971,"close":755170.1761763826},{"time":1788864480,"open":755170.1761763826,"high":756400.5191484865,"low":754804.7042481793,"close":755041.2325908049},{"time":1788864540,"open":755041.2325908049,"high":756554.2063785573,"low":754920.1074819415,"close":755377.3998445006},{"time":1788864600,"open":755478.6056186679,"high":756914.9517699358,"low":754999.8888313903,"close":755562.3089507332},{"time":1788864660,"open":755562.3089507332,"high":756703.6035158561,"low":754946.8491252579,"close":755468.0414746959},{"time":1788864720,"open":755468.0414746959,"high":756415.401351202,"low":754796.8126641331,"close":755241.9021687483},{"time":1788864780,"open":755241.9021687483,"high":756328.9407018058,"low":754703.5746927548,"close":755123.8863302509},{"time":1788864840,"open":755123.8863302509,"high":756348.1541794494,"low":754731.4769335568,"close":755102.5937780376},{"time":1788864900,"open":754865.2144052972,"high":756129.5906811228,"low":754582.5710498756,"close":754962.1524880789},{"time":1788864960,"open":754962.1524880789,"high":755918.3088679698,"low":754261.4209313737,"close":754767.130874462},{"time":1788865020,"open":754767.130874462,"high":754861.9958393918,"low":754286.4762458078,"close":754699.3006329661},{"time":1788865080,"open":754699.3006329661,"high":755745.4419299354,"low":754115.5187569136,"close":754566.5081294926},{"time":1788865140,"open":754566.5081294926,"high":755476.5378041042,"low":753858.7876340841,"close":754358.9112779228},{"time":1788865200,"open":754335.6726762153,"high":755558.9024252868,"low":753638.656025352,"close":754152.289068847},{"time":1788865260,"open":754152.289068847,"high":755405.24765841,"low":753138.9015076915,"close":753709.4163182661},{"time":1788865320,"open":753709.4163182661,"high":755165.1620851648,"low":753449.2072230323,"close":753926.8060134285},{"time":1788865380,"open":753926.8060134285,"high":755117.1449705159,"low":753236.1459074909,"close":753722.1213506182},{"time":1788865440,"open":753722.1213506182,"high":754598.5601323064,"low":753078.0787817808,"close":753535.7660058977},{"time":1788865500,"open":753578.1358340782,"high":754669.801608036,"low":752877.0952193465,"close":753326.636298502},{"time":1788865560,"open":753326.636298502,"high":754554.5540531002,"low":752655.2286819089,"close":753178.6415538308},{"time":1788865620,"open":753178.6415538308,"high":755491.7866179614,"low":752182.7509931165,"close":752806.5983063198},{"time":1788865680,"open":752806.5983063198,"high":753911.0885380423,"low":752041.0346797394,"close":752546.1102090473},{"time":1788865740,"open":752546.1102090473,"high":754410.4946094305,"low":752065.0994123288,"close":752867.1347426288},{"time":1788865800,"open":752876.2215449692,"high":753737.7104427655,"low":751664.5754500089,"close":752169.5465344065},{"time":1788865860,"open":752169.5465344065,"high":753612.8574180111,"low":751587.195490866,"close":752136.9863392237},{"time":1788865920,"open":752136.9863392237,"high":755454.0146058496,"low":751353.9665090507,"close":751847.0479104802},{"time":1788865980,"open":751847.0479104802,"high":752112.7003051919,"low":751378.0675491429,"close":751874.0996226149},{"time":1788866040,"open":751874.0996226149,"high":753142.2575554749,"low":751289.1075293075,"close":751724.9319509709},{"time":1788866100,"open":751842.1198629579,"high":753605.4671541535,"low":751446.3022444858,"close":752107.7675355417},{"time":1788866160,"open":752107.7675355417,"high":753547.8336979949,"low":751656.8567343575,"close":752207.5756383132},{"time":1788866220,"open":752207.5756383132,"high":753691.9173383914,"low":751701.2934001811,"close":752337.318224411},{"time":1788866280,"open":752337.318224411,"high":753720.7340664708,"low":751899.9722373533,"close":752429.595267405},{"time":1788866340,"open":752429.595267405,"high":753874.4232828937,"low":752183.5989002673,"close":752712.1194365842},{"time":1788866400,"open":752985.4651493967,"high":754474.8992689052,"low":752646.5154184337,"close":753160.9659519028},{"time":1788866460,"open":753160.9659519028,"high":754638.2533614911,"low":752542.9714686925,"close":753240.3954279446},{"time":1788866520,"open":753240.3954279446,"high":754878.4799682351,"low":752592.4715172555,"close":753570.2175990294},{"time":1788866580,"open":753570.2175990294,"high":754936.1343538538,"low":753265.1483666779,"close":753775.4070933157},{"time":1788866640,"open":753775.4070933157,"high":755051.4431250909,"low":753242.9264011761,"close":753724.2493141824},{"time":1788866700,"open":753789.8662107287,"high":753999.7362973978,"low":753394.3823356795,"close":753846.7453042165},{"time":1788866760,"open":753846.7453042165,"high":754800.0488364472,"low":753096.1052713051,"close":753573.1429179932},{"time":1788866820,"open":753573.1429179932,"high":754780.829034837,"low":753087.1463364346,"close":753482.4558360084},{"time":1788866880,"open":753482.4558360084,"high":754953.8072493289,"low":753269.5550709838,"close":753795.0606578263},{"time":1788866940,"open":753795.0606578263,"high":754771.2191340319,"low":753190.5696134412,"close":753709.2477948456},{"time":1788867000,"open":753051.4472564161,"high":753930.062997672,"low":752267.0873203196,"close":752766.7471201882},{"time":1788867060,"open":752766.7471201882,"high":754026.0781352128,"low":752161.832837335,"close":752665.0621807574},{"time":1788867120,"open":752665.0621807574,"high":754554.1613916871,"low":752514.6416386574,"close":753155.2761994803},{"time":1788867180,"open":753155.2761994803,"high":754323.7250615893,"low":752714.0289249736,"close":753212.0341885035},{"time":1788867240,"open":753212.0341885035,"high":754448.5447403922,"low":752748.8815259836,"close":753186.4257240442},{"time":1788867300,"open":752864.1294002008,"high":754048.9291013337,"low":752323.6167891994,"close":752834.4084614669},{"time":1788867360,"open":752834.4084614669,"high":754000.9420755025,"low":752323.95357395,"close":752755.7574648876},{"time":1788867420,"open":752755.7574648876,"high":754183.2927736611,"low":752471.5633509799,"close":753014.8214072641},{"time":1788867480,"open":753014.8214072641,"high":754192.8901788273,"low":752302.2144961169,"close":752825.9791905853},{"time":1788867540,"open":752825.9791905853,"high":753770.6043515126,"low":752125.0681300513,"close":752639.5104711108},{"time":1788867600,"open":752513.4976619913,"high":753778.7433418932,"low":751866.3722909912,"close":752444.8341304228},{"time":1788867660,"open":752444.8341304228,"high":753711.5727538393,"low":751858.6754002272,"close":752429.5923848833},{"time":1788867720,"open":752429.5923848833,"high":753759.5517453064,"low":752106.3891479478,"close":752582.2243574276},{"time":1788867780,"open":752582.2243574276,"high":753893.8929214141,"low":752147.7989089126,"close":752629.6743407779},{"time":1788867840,"open":752629.6743407779,"high":753682.7853589591,"low":751920.4578797872,"close":752540.343083188},{"time":1788867900,"open":752681.8585421325,"high":753622.9659960342,"low":751974.457812638,"close":752372.8837436424},{"time":1788867960,"open":752372.8837436424,"high":753450.2091458784,"low":751519.4711930569,"close":752135.5113555236},{"time":1788868020,"open":752135.5113555236,"high":753594.1731876748,"low":751653.9811151676,"close":752197.6520333547},{"time":1788868080,"open":752197.6520333547,"high":753498.1971598106,"low":751638.079934707,"close":752183.192420836},{"time":1788868140,"open":752183.192420836,"high":753690.1492155392,"low":751580.4927095679,"close":752268.5936750037},{"time":1788868200,"open":752317.431774216,"high":753844.6600882969,"low":751837.3038835882,"close":752440.5205021692},{"time":1788868260,"open":752440.5205021692,"high":753739.0796036907,"low":751726.5444841438,"close":752308.3825079211},{"time":1788868320,"open":752308.3825079211,"high":753403.1416981255,"low":751765.2885767336,"close":752345.718264594},{"time":1788868380,"open":752345.718264594,"high":753815.865410677,"low":751767.2755097457,"close":752455.8423638452},{"time":1788868440,"open":752455.8423638452,"high":753643.0973449578,"low":751450.1969879725,"close":752291.7276432893},{"time":1788868500,"open":752594.3451955452,"high":753811.8292843142,"low":751722.889756465,"close":752421.6259496697},{"time":1788868560,"open":752421.6259496697,"high":754359.148235581,"low":752260.8720421845,"close":752631.6699565679},{"time":1788868620,"open":752631.6699565679,"high":754051.8814559225,"low":752134.0735915162,"close":752827.5081304397},{"time":1788868680,"open":752827.5081304397,"high":754435.9649304957,"low":752231.5605354797,"close":752804.9265732341},{"time":1788868740,"open":752804.9265732341,"high":754339.9440618524,"low":752261.0683391758,"close":752804.8672932917},{"time":1788868800,"open":752858.5760911917,"high":753971.2404149983,"low":751772.8345943976,"close":752396.6386756237},{"time":1788868860,"open":752396.6386756237,"high":753471.8962749302,"low":751289.25942383,"close":751839.4530313761},{"time":1788868920,"open":751839.4530313761,"high":753049.3743102573,"low":751008.1773105592,"close":751516.3107454352},{"time":1788868980,"open":751516.3107454352,"high":752886.1271875427,"low":750745.4670454565,"close":751361.9842345049},{"time":1788869040,"open":751361.9842345049,"high":752665.2634332819,"low":750540.05176306,"close":751076.8901761977},{"time":1788869100,"open":750354.4868677972,"high":752085.235426665,"low":749988.0082799535,"close":750669.7226318284},{"time":1788869160,"open":750669.7226318284,"high":752854.8811520912,"low":750260.8416784642,"close":750836.5933716171},{"time":1788869220,"open":750836.5933716171,"high":752085.235426665,"low":750464.7355974538,"close":750872.5422127718},{"time":1788869280,"open":750872.5422127718,"high":752152.3901769423,"low":750540.1964752979,"close":750973.7995374518},{"time":1788869340,"open":750973.7995374518,"high":752411.4156422975,"low":750545.06770244,"close":751092.9527096273},{"time":1788869400,"open":751689.7756101626,"high":753335.7256016337,"low":751345.459520483,"close":751833.7122628668},{"time":1788869460,"open":751833.7122628668,"high":752721.2514362499,"low":750967.2072129021,"close":751442.7188776587},{"time":1788869520,"open":751442.7188776587,"high":752231.5923357097,"low":750633.7649866935,"close":751029.2049642563},{"time":1788869580,"open":751029.2049642563,"high":752433.2166712263,"low":750558.4406067149,"close":750846.4577454174},{"time":1788869640,"open":750846.4577454174,"high":751972.3610471884,"low":750368.0536134084,"close":750906.2301337238},{"time":1788869700,"open":750783.28463285,"high":751916.4380971227,"low":750221.3150739414,"close":750714.7258288617},{"time":1788869760,"open":750714.7258288617,"high":752118.0294207878,"low":750428.1632165611,"close":750769.86295108},{"time":1788869820,"open":750769.86295108,"high":752098.8302471053,"low":750362.3170670697,"close":750772.6680528716},{"time":1788869880,"open":750772.6680528716,"high":752022.0335523759,"low":750231.9699822746,"close":750680.1603477756},{"time":1788869940,"open":750680.1603477756,"high":752319.6207444528,"low":750428.7047307113,"close":750878.3533025441},{"time":1788870000,"open":751239.1691015671,"high":752834.79630339,"low":750951.7019547779,"close":751484.3474685873},{"time":1788870060,"open":751484.3474685873,"high":752930.8383002138,"low":751222.4550743313,"close":751710.7438222015},{"time":1788870120,"open":751710.7438222015,"high":753629.7910980611,"low":751195.3793642091,"close":751635.2078079559},{"time":1788870180,"open":751635.2078079559,"high":752902.0257011666,"low":751161.2057227626,"close":751585.0341216493},{"time":1788870240,"open":751585.0341216493,"high":753820.7291008009,"low":751410.5783639962,"close":751800.4082265303},{"time":1788870300,"open":751939.9353395549,"high":753128.2111032616,"low":751306.7895676296,"close":751799.870355731},{"time":1788870360,"open":751799.870355731,"high":754146.6010862339,"low":751563.5353242663,"close":752033.6040103985},{"time":1788870420,"open":752033.6040103985,"high":753387.5726208222,"low":751815.1986997125,"close":752101.2515707125},{"time":1788870480,"open":752101.2515707125,"high":753301.1187816353,"low":751694.9827923392,"close":752115.914798328},{"time":1788870540,"open":752115.914798328,"high":753867.871727416,"low":751696.4270132376,"close":752543.7604836647},{"time":1788870600,"open":752399.5289988671,"high":753656.1574778695,"low":751641.2962469362,"close":752118.1219444834},{"time":1788870660,"open":752118.1219444834,"high":753781.0113116857,"low":751841.565470984,"close":752309.4642904636},{"time":1788870720,"open":752309.4642904636,"high":755445.7981735568,"low":752309.4642904636,"close":752970.826386494},{"time":1788870780,"open":752970.826386494,"high":754270.822505887,"low":752574.8498525647,"close":753057.8395298127},{"time":1788870840,"open":753057.8395298127,"high":754145.968672071,"low":752193.6157107125,"close":752682.517514682},{"time":1788870900,"open":752778.213146847,"high":753732.7661738165,"low":752231.4273474319,"close":752509.5602862567},{"time":1788870960,"open":752509.5602862567,"high":754703.9828130461,"low":752509.5602862567,"close":752860.5083066893},{"time":1788871020,"open":752860.5083066893,"high":754068.9538482919,"low":752593.7245806559,"close":752907.3820148143},{"time":1788871080,"open":752907.3820148143,"high":754333.6939543824,"low":752232.3942759652,"close":752625.9438468118},{"time":1788871140,"open":752625.9438468118,"high":753809.6090708394,"low":752236.1508750492,"close":752620.8228925179},{"time":1788871200,"open":751890.5666257377,"high":753600.0225905246,"low":751242.5070065605,"close":751563.6401729147},{"time":1788871260,"open":751563.6401729147,"high":752607.9932758062,"low":750855.4698873017,"close":751246.0322456685},{"time":1788871320,"open":751246.0322456685,"high":753499.4271634797,"low":751140.236414214,"close":751441.3789998877},{"time":1788871380,"open":751441.3789998877,"high":752847.8943306698,"low":751138.264260301,"close":751483.2231470863},{"time":1788871440,"open":751483.2231470863,"high":753134.0907554943,"low":750900.0372919305,"close":751309.0942043691},{"time":1788871500,"open":751598.056111949,"high":753060.6502145238,"low":751328.1313856435,"close":751753.2396786916},{"time":1788871560,"open":751753.2396786916,"high":753820.9833173839,"low":751519.6922095843,"close":751781.3423653033},{"time":1788871620,"open":751781.3423653033,"high":752907.0544874831,"low":751143.2813399262,"close":751548.586513906},{"time":1788871680,"open":751548.586513906,"high":753324.7156561326,"low":751068.0427070621,"close":751291.9078951047},{"time":1788871740,"open":751291.9078951047,"high":754403.7827664395,"low":751176.2740387849,"close":751928.1069173565},{"time":1788871800,"open":751857.8677648896,"high":753747.7087139182,"low":751567.3121695382,"close":751995.1050380619},{"time":1788871860,"open":751995.1050380619,"high":753134.2878119944,"low":751380.2396122669,"close":751760.6192388404},{"time":1788871920,"open":751760.6192388404,"high":753615.585882243,"low":751441.0277304238,"close":751851.2870239776},{"time":1788871980,"open":751851.2870239776,"high":753422.2528982712,"low":751630.5462148241,"close":752100.4438471646},{"time":1788872040,"open":752100.4438471646,"high":754688.4582412175,"low":751922.6539725934,"close":752518.7457845047},{"time":1788872100,"open":752575.6359279486,"high":753546.4082796684,"low":752032.2454548071,"close":752638.1615495562},{"time":1788872160,"open":752638.1615495562,"high":753843.9946978787,"low":752068.9348043273,"close":752542.6035889074},{"time":1788872220,"open":752542.6035889074,"high":753469.6117846464,"low":752027.9009562423,"close":752396.8284295772},{"time":1788872280,"open":752396.8284295772,"high":753623.2047746904,"low":752071.1011204777,"close":752404.6967368376},{"time":1788872340,"open":752404.6967368376,"high":753939.9903166562,"low":752048.8234389726,"close":752544.7862585223},{"time":1788872400,"open":752431.0307610362,"high":753950.7993589567,"low":751958.9502938015,"close":752329.6072089463},{"time":1788872460,"open":752329.6072089463,"high":754152.3596857026,"low":752326.047671178,"close":752894.0201981444},{"time":1788872520,"open":752894.0201981444,"high":754325.1256800562,"low":752628.4431296171,"close":753056.2728439936},{"time":1788872580,"open":753056.2728439936,"high":754219.5464612846,"low":752662.0826026732,"close":753082.1816705029},{"time":1788872640,"open":753082.1816705029,"high":754219.5464612846,"low":752500.8730888335,"close":752871.3163108658},{"time":1788872700,"open":752840.7297469991,"high":754313.6754946497,"low":752411.5379729235,"close":752802.0037185039},{"time":1788872760,"open":752802.0037185039,"high":754745.5729333181,"low":752726.7162184222,"close":753325.3640433847},{"time":1788872820,"open":753325.3640433847,"high":754927.5689379427,"low":752869.2946490493,"close":753204.1454921472},{"time":1788872880,"open":753204.1454921472,"high":754563.2162369915,"low":752740.2170667768,"close":753118.9090496227},{"time":1788872940,"open":753118.9090496227,"high":754380.8595406648,"low":752375.7519681959,"close":752825.8438241963},{"time":1788873000,"open":752442.2954168251,"high":753718.3267867352,"low":751949.1374712967,"close":752132.9040182693},{"time":1788873060,"open":752132.9040182693,"high":754255.5253243643,"low":752095.3846924093,"close":752683.8046296516},{"time":1788873120,"open":752683.8046296516,"high":754303.4894795098,"low":752063.67562159,"close":752582.9728797155},{"time":1788873180,"open":752582.9728797155,"high":753795.0694349679,"low":752028.7431306235,"close":752364.4693692278},{"time":1788873240,"open":752364.4693692278,"high":753747.1052798225,"low":752124.4502265393,"close":752408.4945888774},{"time":1788873300,"open":752256.9313835384,"high":753566.4997322134,"low":751963.0727379831,"close":752287.2866140623},{"time":1788873360,"open":752287.2866140623,"high":753547.317934865,"low":751568.7715434984,"close":752024.8496210341},{"time":1788873420,"open":752024.8496210341,"high":752991.0458117602,"low":751589.1807831125,"close":751881.7945578522},{"time":1788873480,"open":751881.7945578522,"high":753173.2728865704,"low":751566.3578756268,"close":751841.6080371155},{"time":1788873540,"open":751841.6080371155,"high":753077.3638998282,"low":751313.668804902,"close":751756.5986577733},{"time":1788873600,"open":751868.4957074178,"high":753016.7956694157,"low":751201.6920237383,"close":751696.6608957774},{"time":1788873660,"open":751696.6608957774,"high":752565.9563354312,"low":750830.3312183305,"close":751371.1911409667},{"time":1788873720,"open":751371.1911409667,"high":752604.3256404512,"low":750599.889858085,"close":751049.5089426907},{"time":1788873780,"open":751049.5089426907,"high":752681.0642504911,"low":751013.9767506712,"close":751400.6582894558},{"time":1788873840,"open":751400.6582894558,"high":752527.5870304112,"low":750878.982696938,"close":751237.992312729},{"time":1788873900,"open":751090.2796227125,"high":752811.1905800153,"low":750470.6404884687,"close":751144.2380610222},{"time":1788873960,"open":751144.2380610222,"high":752744.0574989149,"low":750957.0179864801,"close":751372.4701812766},{"time":1788874020,"open":751372.4701812766,"high":752657.7435375,"low":750911.0965206155,"close":751116.3267315043},{"time":1788874080,"open":751116.3267315043,"high":752370.0303327838,"low":750674.057596124,"close":751082.2391537772},{"time":1788874140,"open":751082.2391537772,"high":752302.8972516834,"low":750683.6469727571,"close":751044.859536541},{"time":1788874200,"open":751174.0677462083,"high":752585.7953327943,"low":750753.1274431287,"close":751084.8866232889},{"time":1788874260,"open":751084.8866232889,"high":752509.0586121803,"low":749580.8747839937,"close":750363.0820367527},{"time":1788874320,"open":750363.0820367527,"high":751732.0993159624,"low":743640.0202854031,"close":749442.8217189284},{"time":1788874380,"open":749442.8217189284,"high":751127.7976411263,"low":748429.9181289187,"close":749063.5914347622},{"time":1788874440,"open":749063.5914347622,"high":751478.5762925074,"low":748785.1199518051,"close":749248.574917836},{"time":1788874500,"open":748939.3169098033,"high":755381.288237565,"low":748174.4121704085,"close":748940.5129433437},{"time":1788874560,"open":748940.5129433437,"high":750932.2712156059,"low":748104.3397190066,"close":748562.6879104363},{"time":1788874620,"open":748562.6879104363,"high":749782.2458358546,"low":746795.5293447939,"close":747694.6290709703},{"time":1788874680,"open":747694.6290709703,"high":751004.5775354216,"low":746924.5993116163,"close":747591.4832984487},{"time":1788874740,"open":747591.4832984487,"high":748353.6143363528,"low":745823.1475221403,"close":746557.2332024955},{"time":1788874800,"open":747140.069643156,"high":748381.3074637211,"low":745639.456058517,"close":746354.6100437474},{"time":1788874860,"open":746354.6100437474,"high":747201.0466572534,"low":745093.8493149742,"close":745540.9902398896},{"time":1788874920,"open":745540.9902398896,"high":747014.2146188727,"low":744996.0137504481,"close":745329.20194277},{"time":1788874980,"open":745329.20194277,"high":746922.7737841837,"low":745113.7811316119,"close":745503.2369943016},{"time":1788875040,"open":745503.2369943016,"high":747930.3134970221,"low":745041.6651681536,"close":745898.2225001308},{"time":1788875100,"open":745782.429865404,"high":748941.5062599508,"low":745782.429865404,"close":746577.4576142841},{"time":1788875160,"open":746577.4576142841,"high":747411.2520808617,"low":745493.7699191879,"close":745925.7660325756},{"time":1788875220,"open":745925.7660325756,"high":748006.0879360794,"low":745672.3419758861,"close":746403.5252094371},{"time":1788875280,"open":746403.5252094371,"high":748524.1707777204,"low":746342.6582493435,"close":747127.2948779059}]},"pricing":{"SEK":"derived"},"outliers_excluded":8,"wicks_clipped":0}