{"as_of":"2026-09-07T22:57:50.865781+00:00","base":"BTC","window_minutes":1440,"series":{"SEK":[{"time":1788735420,"open":766146.8714299626,"high":767306.216387919,"low":765142.0028377454,"close":766146.8714299626},{"time":1788735480,"open":766146.8714299626,"high":767181.7935263368,"low":765220.9475255306,"close":765931.1880635464},{"time":1788735540,"open":765931.1880635464,"high":767143.5095689269,"low":765468.6550453879,"close":766258.709931483},{"time":1788735600,"open":766335.3074263541,"high":767114.9041039292,"low":765210.9246979308,"close":765954.4703440029},{"time":1788735660,"open":765954.4703440029,"high":767392.4905407415,"low":765628.0313707821,"close":766171.7376827342},{"time":1788735720,"open":766171.7376827342,"high":767622.2172470689,"low":765677.9419911151,"close":766541.5079533563},{"time":1788735780,"open":766541.5079533563,"high":770459.8409256414,"low":766061.3319903149,"close":768028.7478112725},{"time":1788735840,"open":768028.7478112725,"high":769278.163921846,"low":766776.9247862974,"close":767902.2429043062},{"time":1788735900,"open":768272.6836730384,"high":769457.7371700925,"low":767230.6737118716,"close":768234.5177510631},{"time":1788735960,"open":768234.5177510631,"high":768863.9902230055,"low":766785.7800940594,"close":767773.512297089},{"time":1788736020,"open":767773.512297089,"high":768844.8370956802,"low":766799.8653555837,"close":767720.3455066236},{"time":1788736080,"open":767720.3455066236,"high":769045.9449325966,"low":767055.9867173232,"close":767869.9678428095},{"time":1788736140,"open":767869.9678428095,"high":769275.7824605013,"low":767152.3220514666,"close":768014.1851469816},{"time":1788736200,"open":767330.8249297795,"high":768572.1636195581,"low":766499.3737098858,"close":767394.1323400869},{"time":1788736260,"open":767394.1323400869,"high":768371.2347234706,"low":766530.1905637985,"close":767383.864497205},{"time":1788736320,"open":767383.864497205,"high":768390.3708088123,"low":766642.7947582981,"close":767356.15212642},{"time":1788736380,"open":767356.15212642,"high":768313.8264674457,"low":766607.3483819719,"close":767321.1224599624},{"time":1788736440,"open":767321.1224599624,"high":768285.1223394332,"low":766512.5133725029,"close":767328.2838677214},{"time":1788736500,"open":767639.6533957303,"high":768319.2943055194,"low":766502.259709324,"close":767257.5618256099},{"time":1788736560,"open":767257.5618256099,"high":768424.5854830417,"low":766551.1375288673,"close":767363.3899705622},{"time":1788736620,"open":767363.3899705622,"high":768558.5924362519,"low":766773.2690899785,"close":767473.0397018191},{"time":1788736680,"open":767473.0397018191,"high":769333.9183798253,"low":766985.9855295435,"close":768038.6484290229},{"time":1788736740,"open":768038.6484290229,"high":769152.0518004686,"low":767356.1409699286,"close":768135.6266940872},{"time":1788736800,"open":768096.8375350968,"high":769151.4970817193,"low":766974.929344949,"close":767858.3552005863},{"time":1788736860,"open":767858.3552005863,"high":768806.9251744663,"low":766762.9296016225,"close":767713.5290363416},{"time":1788736920,"open":767713.5290363416,"high":768692.0678720487,"low":766851.1753874264,"close":767635.0361364085},{"time":1788736980,"open":767635.0361364085,"high":768519.7819184222,"low":766587.0941479274,"close":767323.0456619111},{"time":1788737040,"open":767323.0456619111,"high":768309.2101973231,"low":766266.4954862974,"close":766947.0411925379},{"time":1788737100,"open":766894.1767265666,"high":767902.1329005911,"low":766035.1585705825,"close":766636.0719931117},{"time":1788737160,"open":766636.0719931117,"high":768170.1148000504,"low":766031.3625317599,"close":766859.9780360362},{"time":1788737220,"open":766859.9780360362,"high":768217.9687106682,"low":766356.5602318848,"close":767067.4861825677},{"time":1788737280,"open":767067.4861825677,"high":768246.6810570388,"low":766368.2929978699,"close":767180.576501424},{"time":1788737340,"open":767180.576501424,"high":767969.128375456,"low":765993.1024128386,"close":766583.7605425382},{"time":1788737400,"open":766635.9968149149,"high":768212.8877349108,"low":766226.6296081471,"close":766993.1675267473},{"time":1788737460,"open":766993.1675267473,"high":768136.3162605724,"low":766393.0529776216,"close":767196.0134653221},{"time":1788737520,"open":767196.0134653221,"high":768500.0307636801,"low":766537.9854502846,"close":767308.5464026933},{"time":1788737580,"open":767308.5464026933,"high":768528.745066557,"low":766729.2858495559,"close":767500.3249994494},{"time":1788737640,"open":767500.3249994494,"high":768634.0308437725,"low":766813.0022389098,"close":767546.8246691675},{"time":1788737700,"open":767587.3482379687,"high":768904.3383640149,"low":767110.8455280949,"close":767597.0134157968},{"time":1788737760,"open":767597.0134157968,"high":769497.7986209404,"low":767260.8338250282,"close":768262.475790278},{"time":1788737820,"open":768262.475790278,"high":769650.9496549857,"low":767521.8681928943,"close":768528.955173419},{"time":1788737880,"open":768528.955173419,"high":771647.5854009076,"low":768065.2615848676,"close":769404.7724239164},{"time":1788737940,"open":769404.7724239164,"high":771058.0247802768,"low":768889.7843081894,"close":769717.1619524324},{"time":1788738000,"open":770801.2766274555,"high":771779.7819952543,"low":769481.8066388582,"close":770586.9208553802},{"time":1788738060,"open":770586.9208553802,"high":771751.0257313318,"low":769516.1927594147,"close":770200.3528805601},{"time":1788738120,"open":770200.3528805601,"high":771913.9778935594,"low":769855.7833395475,"close":770779.2978006852},{"time":1788738180,"open":770779.2978006852,"high":772402.8343802423,"low":770162.5929937295,"close":771270.2063558225},{"time":1788738240,"open":771270.2063558225,"high":771683.9277821792,"low":769657.4316124993,"close":770639.5040875407},{"time":1788738300,"open":769942.8467642129,"high":771283.2057398899,"low":769152.7007618141,"close":770124.3286734493},{"time":1788738360,"open":770124.3286734493,"high":772441.9932275605,"low":769730.7348115245,"close":771026.3430947772},{"time":1788738420,"open":771026.3430947772,"high":771944.001910545,"low":769612.1401911927,"close":770688.8755548904},{"time":1788738480,"open":770688.8755548904,"high":771187.4381789254,"low":769283.796913533,"close":770172.2288313797},{"time":1788738540,"open":770172.2288313797,"high":772068.499739799,"low":769486.2349516137,"close":770666.7526903393},{"time":1788738600,"open":770685.0068474176,"high":772172.9799453199,"low":769558.7603603104,"close":770676.3138809332},{"time":1788738660,"open":770676.3138809332,"high":771263.1665666574,"low":769352.4159451214,"close":770186.0913084546},{"time":1788738720,"open":770186.0913084546,"high":771100.3578567915,"low":769252.2381555809,"close":770046.785343321},{"time":1788738780,"open":770046.785343321,"high":770908.8181981257,"low":769270.5149522843,"close":769987.5884013418},{"time":1788738840,"open":769987.5884013418,"high":771473.8601911898,"low":769419.8600405775,"close":770421.6476747594},{"time":1788738900,"open":770817.8524189774,"high":771286.1096633543,"low":769240.9415752006,"close":770229.0920686531},{"time":1788738960,"open":770229.0920686531,"high":770807.014258937,"low":768747.719526667,"close":769545.820947083},{"time":1788739020,"open":769545.820947083,"high":770883.6695236438,"low":768933.3687538549,"close":769742.0826898136},{"time":1788739080,"open":769742.0826898136,"high":770797.4323508487,"low":769019.6342238153,"close":769786.8348611752},{"time":1788739140,"open":769786.8348611752,"high":770864.5057074671,"low":769044.7543977593,"close":769824.2057351313},{"time":1788739200,"open":769787.8178214823,"high":770847.2315314488,"low":768050.132913806,"close":769316.1659598381},{"time":1788739260,"open":769316.1659598381,"high":770262.7627659313,"low":768073.9071758183,"close":769038.8181353535},{"time":1788739320,"open":769038.8181353535,"high":770689.7124084142,"low":768584.8270000808,"close":769785.8493110251},{"time":1788739380,"open":769785.8493110251,"high":770933.4646280006,"low":768762.8384576463,"close":769808.4224313163},{"time":1788739440,"open":769808.4224313163,"high":770607.6951521384,"low":768700.1728428502,"close":769518.116049332},{"time":1788739500,"open":769796.6734178415,"high":771797.2146746235,"low":769088.9683858906,"close":770335.4115937687},{"time":1788739560,"open":770335.4115937687,"high":771988.9131457679,"low":769703.7065182504,"close":770707.9338298204},{"time":1788739620,"open":770707.9338298204,"high":771768.4599039517,"low":769345.0626763836,"close":770506.1585296544},{"time":1788739680,"open":770506.1585296544,"high":771538.4217385785,"low":769359.2964049008,"close":770240.261950463},{"time":1788739740,"open":770240.261950463,"high":771749.2900568374,"low":769787.182556114,"close":770631.5056649606},{"time":1788739800,"open":770447.4234160159,"high":771124.1396371159,"low":769206.5236634584,"close":770056.3452898503},{"time":1788739860,"open":770056.3452898503,"high":771248.7138789581,"low":769173.6015721094,"close":770101.7140383411},{"time":1788739920,"open":770101.7140383411,"high":770740.8342776014,"low":768995.8282253077,"close":769799.1869103274},{"time":1788739980,"open":769799.1869103274,"high":770865.4085194437,"low":768880.5093044635,"close":769725.6815521196},{"time":1788740040,"open":769725.6815521196,"high":770951.6522253344,"low":769014.9782434353,"close":769635.7316530991},{"time":1788740100,"open":769367.7238702537,"high":770443.703777239,"low":768309.2560096721,"close":769208.3294225112},{"time":1788740160,"open":769208.3294225112,"high":769945.5803302253,"low":768147.6583056524,"close":768905.8016162355},{"time":1788740220,"open":768905.8016162355,"high":769715.6772008344,"low":767364.1564070822,"close":768383.5747791065},{"time":1788740280,"open":768383.5747791065,"high":769169.6572685309,"low":767093.6595689426,"close":768014.1279856076},{"time":1788740340,"open":768014.1279856076,"high":769025.9678126615,"low":766354.1818417839,"close":767437.9752224409},{"time":1788740400,"open":767415.7085159518,"high":768563.0201520504,"low":766141.3289300618,"close":767109.3500314406},{"time":1788740460,"open":767109.3500314406,"high":768955.7599360102,"low":766690.1238093805,"close":767721.704527092},{"time":1788740520,"open":767721.704527092,"high":769109.0242419458,"low":767244.260889961,"close":768003.4629988372},{"time":1788740580,"open":768003.4629988372,"high":769166.4983566717,"low":767194.5249377665,"close":768064.7574859768},{"time":1788740640,"open":768064.7574859768,"high":768994.0760124942,"low":766886.2997234476,"close":767826.4296218548},{"time":1788740700,"open":768243.1269608256,"high":769296.3964184751,"low":767458.9631310861,"close":768248.9483298708},{"time":1788740760,"open":768248.9483298708,"high":769583.9229473419,"low":767532.5949691242,"close":768412.6008224022},{"time":1788740820,"open":768412.6008224022,"high":769775.6072999198,"low":767923.9780237519,"close":768600.3754726179},{"time":1788740880,"open":768600.3754726179,"high":769555.1702944553,"low":767750.9492063824,"close":768545.775503605},{"time":1788740940,"open":768545.775503605,"high":769574.338729713,"low":767878.2410722049,"close":768579.3827352728},{"time":1788741000,"open":768386.6984099742,"high":769850.913894549,"low":767790.5841940844,"close":768596.7762539232},{"time":1788741060,"open":768596.7762539232,"high":770243.7683032823,"low":767996.2075713255,"close":768912.9325259068},{"time":1788741120,"open":768912.9325259068,"high":769831.7502648548,"low":767678.2499572724,"close":768594.6452216964},{"time":1788741180,"open":768594.6452216964,"high":769563.4594491344,"low":767447.1776815186,"close":768355.6455306417},{"time":1788741240,"open":768355.6455306417,"high":769026.8778176939,"low":767025.6073333626,"close":767938.8346996029},{"time":1788741300,"open":767940.792105563,"high":769172.5655860313,"low":767120.6747077506,"close":768129.4244473029},{"time":1788741360,"open":768129.4244473029,"high":769134.23822895,"low":767424.3482148616,"close":768137.569449252},{"time":1788741420,"open":768137.569449252,"high":769057.5835147874,"low":767244.0723081547,"close":767962.1689482944},{"time":1788741480,"open":767962.1689482944,"high":768779.710175948,"low":766873.8799860693,"close":767701.7287291379},{"time":1788741540,"open":767701.7287291379,"high":769019.256157706,"low":766914.6072226072,"close":767741.1569714198},{"time":1788741600,"open":767479.3769123749,"high":768622.9402900718,"low":766692.6191072979,"close":767570.3789705676},{"time":1788741660,"open":767570.3789705676,"high":768402.6331315718,"low":766524.2518543779,"close":767303.1004460292},{"time":1788741720,"open":767303.1004460292,"high":768757.0402995935,"low":766744.1407398562,"close":767517.7464744855},{"time":1788741780,"open":767517.7464744855,"high":768718.7260111587,"low":766769.3591558285,"close":767421.7423023961},{"time":1788741840,"open":767421.7423023961,"high":768622.9402900718,"low":766871.0789943512,"close":767588.1902572555},{"time":1788741900,"open":768194.3136536654,"high":769450.3618966121,"low":767346.8691596595,"close":767855.1976237167},{"time":1788741960,"open":767855.1976237167,"high":769277.8114522932,"low":767113.4628297312,"close":768172.2770438112},{"time":1788742020,"open":768172.2770438112,"high":769450.3618966121,"low":766986.1222815355,"close":767932.713882406},{"time":1788742080,"open":767932.713882406,"high":769392.8450818391,"low":767334.6072971469,"close":768264.0114821956},{"time":1788742140,"open":768264.0114821956,"high":769316.1559954752,"low":767322.0534759029,"close":768162.8235387799},{"time":1788742200,"open":767676.2001936686,"high":768656.3608906037,"low":766777.2517007882,"close":767310.8355247718},{"time":1788742260,"open":767310.8355247718,"high":769053.1569387116,"low":766858.7949018158,"close":767585.6328714591},{"time":1788742320,"open":767585.6328714591,"high":768943.7627828792,"low":767044.5102116468,"close":767813.511120891},{"time":1788742380,"open":767813.511120891,"high":769097.0437920927,"low":766888.8857858557,"close":767965.6094832631},{"time":1788742440,"open":767965.6094832631,"high":768752.1615213623,"low":766851.010559798,"close":767268.5698705171},{"time":1788742500,"open":767381.631755432,"high":769124.141841395,"low":767159.0106346445,"close":767754.9167297916},{"time":1788742560,"open":767754.9167297916,"high":768990.0011947711,"low":766991.7180182714,"close":767541.0545022285},{"time":1788742620,"open":767541.0545022285,"high":768731.3013762826,"low":766428.9858435302,"close":767340.1810041924},{"time":1788742680,"open":767340.1810041924,"high":768386.3682849645,"low":766384.7897744447,"close":767271.6093550939},{"time":1788742740,"open":767271.6093550939,"high":768884.604972424,"low":766656.6810938603,"close":767597.9475715577},{"time":1788742800,"open":767492.5291507123,"high":768855.651118947,"low":766821.3470958808,"close":767672.7384830131},{"time":1788742860,"open":767672.7384830131,"high":768683.208259061,"low":766529.5329548945,"close":767526.6908216918},{"time":1788742920,"open":767526.6908216918,"high":770306.4825923085,"low":767098.0255714603,"close":768104.9139949062},{"time":1788742980,"open":768104.9139949062,"high":769555.002717373,"low":767279.4939692646,"close":768317.4228238325},{"time":1788743040,"open":768317.4228238325,"high":769401.7201752522,"low":767624.6359094762,"close":768405.1884847125},{"time":1788743100,"open":768797.6750175158,"high":769938.4915008413,"low":766805.3296237414,"close":768461.28541483},{"time":1788743160,"open":768461.28541483,"high":768922.4759631131,"low":767022.128779258,"close":767800.9826341191},{"time":1788743220,"open":767800.9826341191,"high":768481.5635599481,"low":766487.6665802378,"close":767329.0218142376},{"time":1788743280,"open":767329.0218142376,"high":768356.9578807928,"low":766262.1956627347,"close":767131.3079731376},{"time":1788743340,"open":767131.3079731376,"high":767906.460425385,"low":765973.1071188456,"close":766778.1427440305},{"time":1788743400,"open":766166.6288527639,"high":766910.9503661402,"low":765138.967240219,"close":765886.5271744073},{"time":1788743460,"open":765886.5271744073,"high":767600.5237464258,"low":765290.9884300291,"close":766240.454604331},{"time":1788743520,"open":766240.454604331,"high":767437.7078094139,"low":765137.8137197796,"close":766184.8316615671},{"time":1788743580,"open":766184.8316615671,"high":766968.4148144973,"low":764985.106986257,"close":765804.8163781241},{"time":1788743640,"open":765804.8163781241,"high":766776.8666533069,"low":765017.0042810114,"close":765729.8762324871},{"time":1788743700,"open":766160.8352910042,"high":767380.9053360859,"low":764714.4166596596,"close":765823.0707562829},{"time":1788743760,"open":765823.0707562829,"high":767092.6197782734,"low":764726.9004145648,"close":765638.589320234},{"time":1788743820,"open":765638.589320234,"high":767467.1505208163,"low":765236.6985305421,"close":766157.7746400425},{"time":1788743880,"open":766157.7746400425,"high":768117.5940706311,"low":765303.9175474168,"close":766405.5075821584},{"time":1788743940,"open":766405.5075821584,"high":767620.4752936704,"low":764187.916941401,"close":766299.448622099},{"time":1788744000,"open":766682.5281151031,"high":767074.2190629846,"low":765064.9610052411,"close":765991.4797325355},{"time":1788744060,"open":765991.4797325355,"high":767198.8577177001,"low":765057.2850987534,"close":765982.9036096026},{"time":1788744120,"open":765982.9036096026,"high":767390.6094941853,"low":765594.1819714841,"close":766279.401693798},{"time":1788744180,"open":766279.401693798,"high":767496.0729712523,"low":765581.0533190528,"close":766348.0817314069},{"time":1788744240,"open":766348.0817314069,"high":767265.9708394699,"low":765420.3177126404,"close":766097.2042478559},{"time":1788744300,"open":765825.3833211194,"high":766754.1305439636,"low":764798.0754928564,"close":765586.5602334868},{"time":1788744360,"open":765586.5602334868,"high":766399.5156239601,"low":764680.4963021951,"close":765328.5151006496},{"time":1788744420,"open":765328.5151006496,"high":766572.0309904483,"low":764741.389208656,"close":765362.2096025964},{"time":1788744480,"open":765362.2096025964,"high":767012.903593696,"low":764967.7959750389,"close":765741.4527776975},{"time":1788744540,"open":765741.4527776975,"high":767070.4087158587,"low":765191.7101506357,"close":765947.1376887349},{"time":1788744600,"open":766178.9661727825,"high":767062.8999826736,"low":765177.6262480612,"close":765907.4135868745},{"time":1788744660,"open":765907.4135868745,"high":767149.1837734478,"low":765214.1941362662,"close":765971.3099661475},{"time":1788744720,"open":765971.3099661475,"high":767254.6417399496,"low":765451.2285836205,"close":766204.91855949},{"time":1788744780,"open":766204.91855949,"high":767762.7573967311,"low":765746.845234348,"close":766616.9930959075},{"time":1788744840,"open":766616.9930959075,"high":767561.4285515912,"low":765823.0961845702,"close":766492.4436767111},{"time":1788744900,"open":766621.6750268441,"high":767690.840133584,"low":765887.4295068688,"close":766612.1682177885},{"time":1788744960,"open":766612.1682177885,"high":767508.6547527225,"low":765718.522715163,"close":766403.2567584671},{"time":1788745020,"open":766403.2567584671,"high":767527.8321612342,"low":765806.5376390466,"close":766410.2994744221},{"time":1788745080,"open":766410.2994744221,"high":767489.4773442107,"low":765694.1598998789,"close":766336.365381273},{"time":1788745140,"open":766336.365381273,"high":767105.9291739758,"low":765349.5302015415,"close":766093.7212462247},{"time":1788745200,"open":766170.2493824922,"high":767115.4307889359,"low":765403.741949713,"close":766088.1728984197},{"time":1788745260,"open":766088.1728984197,"high":767038.7134920597,"low":765030.1571841656,"close":765789.7749500746},{"time":1788745320,"open":765789.7749500746,"high":766837.3305877597,"low":765086.0925508989,"close":765749.1686393301},{"time":1788745380,"open":765749.1686393301,"high":766866.0995740884,"low":764951.1040525074,"close":765673.4998069716},{"time":1788745440,"open":765673.4998069716,"high":766664.7166697884,"low":765010.2867255866,"close":765650.0491029808},{"time":1788745500,"open":765401.9165807025,"high":766924.3426902102,"low":764907.4071110183,"close":765619.0278894875},{"time":1788745560,"open":765619.0278894875,"high":766675.092278836,"low":764967.7997870191,"close":765642.7191235287},{"time":1788745620,"open":765642.7191235287,"high":766790.1309302395,"low":765115.5494692574,"close":765761.1627223266},{"time":1788745680,"open":765761.1627223266,"high":766770.9578216722,"low":764682.0946702616,"close":765488.4239435208},{"time":1788745740,"open":765488.4239435208,"high":766723.0250502541,"low":764860.1753942964,"close":765519.6506475648},{"time":1788745800,"open":765724.9302860423,"high":766813.5578824418,"low":765149.8751069468,"close":765774.5840969104},{"time":1788745860,"open":765774.5840969104,"high":767043.696882144,"low":765299.3552451417,"close":765951.4375318566},{"time":1788745920,"open":765951.4375318566,"high":767149.1772570075,"low":765485.0153465191,"close":765985.8484079173},{"time":1788745980,"open":765985.8484079173,"high":767321.781506784,"low":765498.6564967475,"close":766073.3340375111},{"time":1788746040,"open":766073.3340375111,"high":767408.0836316723,"low":765768.3643789741,"close":766374.2484100239},{"time":1788746100,"open":766458.4706408896,"high":767828.0757360555,"low":765936.7025492518,"close":766732.9824438503},{"time":1788746160,"open":766732.9824438503,"high":767847.2560936628,"low":766041.6708335094,"close":766534.7942881677},{"time":1788746220,"open":766534.7942881677,"high":767559.5507295531,"low":766069.7808834658,"close":766580.5850525284},{"time":1788746280,"open":766580.5850525284,"high":767530.7801931421,"low":765961.1445650115,"close":766547.198273443},{"time":1788746340,"open":766547.198273443,"high":767386.9275110873,"low":765943.159088194,"close":766463.482852466},{"time":1788746400,"open":766499.7625118828,"high":767490.3853098907,"low":765881.1013492283,"close":766430.3042761644},{"time":1788746460,"open":766430.3042761644,"high":767547.9291063525,"low":765906.0316995144,"close":766495.2544063592},{"time":1788746520,"open":766495.2544063592,"high":767452.0227789162,"low":765793.4279824051,"close":766406.3966564118},{"time":1788746580,"open":766406.3966564118,"high":767356.1164514797,"low":765675.014010551,"close":766322.5261540111},{"time":1788746640,"open":766322.5261540111,"high":767183.4850620942,"low":765615.7352481353,"close":766201.1516534865},{"time":1788746700,"open":766120.9724895069,"high":767036.0756978587,"low":765195.9386795704,"close":765940.7683138875},{"time":1788746760,"open":765940.7683138875,"high":766815.5142278384,"low":765173.1845182661,"close":765847.2223524954},{"time":1788746820,"open":765847.2223524954,"high":766652.4905326059,"low":764719.6684866438,"close":765389.6681414043},{"time":1788746880,"open":765389.6681414043,"high":766556.5942412927,"low":764876.6087909308,"close":765465.4094534819},{"time":1788746940,"open":765465.4094534819,"high":766518.2357247674,"low":764722.824558869,"close":765411.0038993536},{"time":1788747000,"open":765243.7621468505,"high":766168.5889006277,"low":764561.9212650765,"close":765133.0153965175},{"time":1788747060,"open":765133.0153965175,"high":766360.339576713,"low":764699.2546355531,"close":765287.1178464466},{"time":1788747120,"open":765287.1178464466,"high":766360.339576713,"low":764677.7694621126,"close":765285.2836452555},{"time":1788747180,"open":765285.2836452555,"high":766408.2772457345,"low":764549.0558535145,"close":765242.0545665943},{"time":1788747240,"open":765242.0545665943,"high":766341.1645091046,"low":764431.9830789577,"close":765164.4420767258},{"time":1788747300,"open":765469.5425428476,"high":766982.4316649629,"low":765165.337118171,"close":765729.4911394401},{"time":1788747360,"open":765729.4911394401,"high":766905.7008111835,"low":765159.8602399327,"close":765778.1722037237},{"time":1788747420,"open":765778.1722037237,"high":767222.2155830234,"low":765440.8560315418,"close":766083.4172719141},{"time":1788747480,"open":766083.4172719141,"high":767605.8698519202,"low":765511.3979528899,"close":766305.1048829338},{"time":1788747540,"open":766305.1048829338,"high":767711.3747758667,"low":765897.8012576711,"close":766630.2266913123},{"time":1788747600,"open":765908.073162592,"high":767256.5078336356,"low":765521.5437463134,"close":766182.0785001878},{"time":1788747660,"open":766182.0785001878,"high":767170.2669372886,"low":765545.794009348,"close":766175.708423801},{"time":1788747720,"open":766175.708423801,"high":766921.1265700639,"low":765388.6262726637,"close":765994.8273571057},{"time":1788747780,"open":765994.8273571057,"high":766863.632639166,"low":765277.5465583643,"close":765859.9660112524},{"time":1788747840,"open":765859.9660112524,"high":767131.9376500233,"low":765283.7812176134,"close":765991.4888594716},{"time":1788747900,"open":766096.287293717,"high":767294.3939106188,"low":765690.0352220244,"close":766303.5373395131},{"time":1788747960,"open":766303.5373395131,"high":767533.984730945,"low":765909.1920324225,"close":766425.174912835},{"time":1788748020,"open":766425.174912835,"high":767505.2338325058,"low":765857.3182609298,"close":766473.2648668393},{"time":1788748080,"open":766473.2648668393,"high":767811.9100825231,"low":766129.2455359566,"close":766649.8375673236},{"time":1788748140,"open":766649.8375673236,"high":768070.6681684753,"low":766247.4075427046,"close":766878.2021084859},{"time":1788748200,"open":766847.7064913885,"high":767982.6256216018,"low":766248.9287188381,"close":766892.8613651741},{"time":1788748260,"open":766892.8613651741,"high":768001.7921250239,"low":766329.7096599666,"close":766993.0279185076},{"time":1788748320,"open":766993.0279185076,"high":767714.2945736919,"low":766258.2739995377,"close":766790.5991188121},{"time":1788748380,"open":766790.5991188121,"high":767647.2118117145,"low":766106.672346231,"close":766717.4466466113},{"time":1788748440,"open":766717.4466466113,"high":767618.4620565812,"low":766132.1454917903,"close":766670.4183110178},{"time":1788748500,"open":766584.1256371636,"high":769541.3271289613,"low":766099.0968410127,"close":766977.980131843},{"time":1788748560,"open":766977.980131843,"high":768998.1351548262,"low":766780.0099724998,"close":767603.5157109051},{"time":1788748620,"open":767603.5157109051,"high":768768.1630012156,"low":766968.2542776088,"close":767644.0486677629},{"time":1788748680,"open":767644.0486677629,"high":771195.0265720307,"low":767425.6106912851,"close":768663.9978648045},{"time":1788748740,"open":768663.9978648045,"high":771230.781479463,"low":768575.7352382948,"close":769740.525026459},{"time":1788748800,"open":769651.7351085335,"high":771477.15703135,"low":768614.4639628096,"close":769722.3103489393},{"time":1788748860,"open":769722.3103489393,"high":771046.00898219,"low":768903.1494012706,"close":769700.9558794965},{"time":1788748920,"open":769700.9558794965,"high":770614.86093303,"low":768908.2771674425,"close":769529.379765604},{"time":1788748980,"open":769529.379765604,"high":770250.7803581838,"low":768420.6685409591,"close":769056.5436681842},{"time":1788749040,"open":769056.5436681842,"high":769963.3483254105,"low":768198.6450705803,"close":768814.6080336405},{"time":1788749100,"open":768787.8276097066,"high":769792.8168766809,"low":767864.5839820366,"close":768621.6433289156},{"time":1788749160,"open":768621.6433289156,"high":769994.0122910585,"low":768079.6829882858,"close":768752.3208852726},{"time":1788749220,"open":768752.3208852726,"high":769850.3012807888,"low":768132.0848959,"close":768689.0840919969},{"time":1788749280,"open":768689.0840919969,"high":769668.2673344472,"low":767959.8211606411,"close":768596.4564419879},{"time":1788749340,"open":768596.4564419879,"high":769907.7856848967,"low":768041.6779926466,"close":768600.7969025079},{"time":1788749400,"open":768337.2618357422,"high":769528.8730944095,"low":767690.1365372324,"close":768311.4120829079},{"time":1788749460,"open":768311.4120829079,"high":769385.2113592522,"low":767704.8853952911,"close":768241.7777782856},{"time":1788749520,"open":768241.7777782856,"high":769145.7751339901,"low":767410.983168485,"close":767992.2850314835},{"time":1788749580,"open":767992.2850314835,"high":768791.4095206022,"low":767012.1801171495,"close":767686.2978529552},{"time":1788749640,"open":767686.2978529552,"high":768437.0439072142,"low":766516.9639041647,"close":767217.2782473095},{"time":1788749700,"open":767288.4640095973,"high":768201.8360399413,"low":766362.556855192,"close":766950.6928759245},{"time":1788749760,"open":766950.6928759245,"high":768364.6677799562,"low":766227.7281503114,"close":766915.0427982118},{"time":1788749820,"open":766915.0427982118,"high":767742.0758328402,"low":765100.7364691424,"close":766088.3102486726},{"time":1788749880,"open":766088.3102486726,"high":766640.5670033273,"low":764636.8205502685,"close":765445.3947939635},{"time":1788749940,"open":765445.3947939635,"high":766353.2168738892,"low":763985.3336391664,"close":764823.8165092561},{"time":1788750000,"open":764190.6618019987,"high":765374.2613638425,"low":763328.150942393,"close":763938.2640656603},{"time":1788750060,"open":763938.2640656603,"high":765479.5358549209,"low":763149.427758809,"close":763875.1178133837},{"time":1788750120,"open":763875.1178133837,"high":766187.7460676292,"low":763875.1178133837,"close":764741.3991233195},{"time":1788750180,"open":764741.3991233195,"high":766293.0205587074,"low":764541.9571430811,"close":765144.2503621745},{"time":1788750240,"open":765144.2503621745,"high":766283.4501504275,"low":764386.8329575924,"close":765009.8208612985},{"time":1788750300,"open":765980.4990033573,"high":767226.9966744971,"low":765307.7663500748,"close":765988.9549636627},{"time":1788750360,"open":765988.9549636627,"high":766920.3550221699,"low":765066.2926997594,"close":765775.7722906391},{"time":1788750420,"open":765775.7722906391,"high":766661.6261280187,"low":764672.5149384192,"close":765475.036846648},{"time":1788750480,"open":765475.036846648,"high":766172.9159946222,"low":764088.5014254134,"close":764799.2813502058},{"time":1788750540,"open":764799.2813502058,"high":766010.0126168232,"low":764005.3805459068,"close":764685.7077062067},{"time":1788750600,"open":764656.6806173179,"high":765789.2915002523,"low":764018.7265324091,"close":764650.5380931093},{"time":1788750660,"open":764650.5380931093,"high":765818.0380639114,"low":764074.8523616117,"close":764693.2695532391},{"time":1788750720,"open":764693.2695532391,"high":765683.8874335027,"low":763863.8340641891,"close":764405.0505750385},{"time":1788750780,"open":764405.0505750385,"high":765597.6477425257,"low":763635.5917435806,"close":764439.6015796611},{"time":1788750840,"open":764439.6015796611,"high":765549.7368030939,"low":763835.9850563763,"close":764400.6646226377},{"time":1788750900,"open":764423.5888271293,"high":765572.6954680026,"low":763853.9495991664,"close":764441.4611323709},{"time":1788750960,"open":764441.4611323709,"high":765649.3552700345,"low":763832.540871769,"close":764517.6093191939},{"time":1788751020,"open":764517.6093191939,"high":765285.2212103824,"low":763573.6170923864,"close":764209.9723295927},{"time":1788751080,"open":764209.9723295927,"high":765706.8501215585,"low":763531.5129643921,"close":763936.0835478677},{"time":1788751140,"open":763936.0835478677,"high":765735.5975473205,"low":763936.0835478677,"close":764599.3212504011},{"time":1788751200,"open":764563.7410838378,"high":765776.6207395422,"low":764144.0141975419,"close":764670.6672617818},{"time":1788751260,"open":764670.6672617818,"high":765853.2769742567,"low":764331.844766794,"close":764780.6871996066},{"time":1788751320,"open":764780.6871996066,"high":765786.2027688816,"low":764170.2260210962,"close":764709.9221260018},{"time":1788751380,"open":764709.9221260018,"high":765882.0230622747,"low":764216.9431746168,"close":764801.9756594797},{"time":1788751440,"open":764801.9756594797,"high":765786.2027688816,"low":763876.275965295,"close":764591.3011385374},{"time":1788751500,"open":764589.0434129204,"high":765467.7354804111,"low":763447.0991923226,"close":764145.5799046382},{"time":1788751560,"open":764145.5799046382,"high":765534.8094877261,"low":763339.8395529819,"close":763951.0054292342},{"time":1788751620,"open":763951.0054292342,"high":765324.0054647361,"low":763614.9064154865,"close":764237.361697871},{"time":1788751680,"open":764237.361697871,"high":765218.6034532413,"low":763428.5052235187,"close":764034.699280336},{"time":1788751740,"open":764034.699280336,"high":764892.8154177114,"low":763355.9972853167,"close":763937.8079973542},{"time":1788751800,"open":763951.5357367296,"high":765203.6076884448,"low":763359.7245118215,"close":764022.9661789765},{"time":1788751860,"open":764022.9661789765,"high":765232.354208137,"low":763163.6341777083,"close":763974.7503239337},{"time":1788751920,"open":763974.7503239337,"high":764801.156412753,"low":763175.5548876044,"close":763635.7674528232},{"time":1788751980,"open":763635.7674528232,"high":765261.1007278293,"low":763402.286212987,"close":763999.5620166},{"time":1788752040,"open":763999.5620166,"high":765079.0394364449,"low":763500.877485806,"close":763999.8276250546},{"time":1788752100,"open":763851.7740101453,"high":765007.4192143822,"low":763082.850426799,"close":763694.7110106872},{"time":1788752160,"open":763694.7110106872,"high":764758.3309899223,"low":762994.6126648881,"close":763564.0513593901},{"time":1788752220,"open":763564.0513593901,"high":764633.7868776923,"low":762825.3223743133,"close":763432.4139457295},{"time":1788752280,"open":763432.4139457295,"high":764317.6364389547,"low":762830.2392269748,"close":763285.0880291921},{"time":1788752340,"open":763285.0880291921,"high":765166.2919058987,"low":762688.3801855574,"close":763249.0773742539},{"time":1788752400,"open":763257.570601074,"high":764230.3373270825,"low":762592.745494624,"close":763123.931684013},{"time":1788752460,"open":763123.931684013,"high":765171.0170379502,"low":761945.5150202634,"close":762636.645679238},{"time":1788752520,"open":762636.645679238,"high":764096.2114060272,"low":762137.9333386228,"close":762718.8776810596},{"time":1788752580,"open":762718.8776810596,"high":764124.9526748249,"low":762247.3840556372,"close":762862.9305422289},{"time":1788752640,"open":762862.9305422289,"high":764211.1764812175,"low":762397.1648385121,"close":762960.9587510899},{"time":1788752700,"open":763099.1079992227,"high":764301.6413178302,"low":762568.579727042,"close":763132.8633816917},{"time":1788752760,"open":763132.8633816917,"high":764157.9089529521,"low":762574.4587253632,"close":763114.265975489},{"time":1788752820,"open":763114.265975489,"high":764253.7305295375,"low":762625.0236529795,"close":763131.8525539099},{"time":1788752880,"open":763131.8525539099,"high":764234.5662142204,"low":762645.3527419238,"close":763135.8008393525},{"time":1788752940,"open":763135.8008393525,"high":764081.2516916838,"low":762610.0605283374,"close":763027.3861679017},{"time":1788753000,"open":762995.8982598442,"high":764049.7202936792,"low":762328.7466634895,"close":762860.3752703517},{"time":1788753060,"open":762860.3752703517,"high":764078.4655803719,"low":762481.1828402532,"close":762998.3329374224},{"time":1788753120,"open":762998.3329374224,"high":763925.1573846772,"low":762256.8554841826,"close":762811.0884535796},{"time":1788753180,"open":762811.0884535796,"high":763752.6856645206,"low":761875.0220490602,"close":762314.3401675196},{"time":1788753240,"open":762314.3401675196,"high":764241.3555382976,"low":762138.0573947905,"close":762787.9924313672},{"time":1788753300,"open":762882.3022948975,"high":764460.4234030293,"low":762544.4915433732,"close":763130.2212910185},{"time":1788753360,"open":763130.2212910185,"high":764527.50403136,"low":762747.6816073745,"close":763359.3460310835},{"time":1788753420,"open":763359.3460310835,"high":764623.3335004038,"low":762505.0965854909,"close":763209.2929468139},{"time":1788753480,"open":763209.2929468139,"high":764604.1676065951,"low":762231.7499644302,"close":763177.513007704},{"time":1788753540,"open":763177.513007704,"high":763952.5272170972,"low":762080.7695073592,"close":762689.1929272895},{"time":1788753600,"open":762581.2948556492,"high":763882.7767856381,"low":761828.1152833399,"close":762262.3086214284},{"time":1788753660,"open":762262.3086214284,"high":764227.7140688185,"low":762239.0400509347,"close":762912.5496076765},{"time":1788753720,"open":762912.5496076765,"high":764131.8981568239,"low":762157.2922323663,"close":762788.8229050144},{"time":1788753780,"open":762788.8229050144,"high":763959.4295152337,"low":762002.1836454013,"close":762559.9823319067},{"time":1788753840,"open":762559.9823319067,"high":763997.7558800315,"low":762066.6687501575,"close":762644.8346761318},{"time":1788753900,"open":762656.5365377825,"high":764038.2237152722,"low":762222.1535421695,"close":762794.8326614902},{"time":1788753960,"open":762794.8326614902,"high":763875.3341655767,"low":762258.044499232,"close":762742.2976587067},{"time":1788754020,"open":762742.2976587067,"high":764105.2958827938,"low":762229.0885183095,"close":762731.6041187681},{"time":1788754080,"open":762731.6041187681,"high":764124.4593592285,"low":762523.5248617603,"close":762989.8039250608},{"time":1788754140,"open":762989.8039250608,"high":764124.4593592285,"low":762443.2164219661,"close":762971.6493975288},{"time":1788754200,"open":762928.8048820896,"high":763995.3193065724,"low":762324.4773347693,"close":762913.3413106875},{"time":1788754260,"open":762913.3413106875,"high":763794.1141032786,"low":762280.7718355219,"close":762770.9314009986},{"time":1788754320,"open":762770.9314009986,"high":763746.2081024945,"low":761767.7024077256,"close":762468.5671213324},{"time":1788754380,"open":762468.5671213324,"high":763669.5585012396,"low":761643.9931188313,"close":762028.7204369481},{"time":1788754440,"open":762028.7204369481,"high":764321.0801119051,"low":762028.7204369481,"close":762652.5368822243},{"time":1788754500,"open":762716.1816989706,"high":764557.3401668584,"low":762716.1816989706,"close":763259.1363484177},{"time":1788754560,"open":763259.1363484177,"high":764538.1761674057,"low":762429.084148186,"close":763138.1594599505},{"time":1788754620,"open":763138.1594599505,"high":764250.7161756145,"low":762429.1422123077,"close":762975.5806347221},{"time":1788754680,"open":762975.5806347221,"high":764231.5521761618,"low":762881.9196167191,"close":762966.6913144614},{"time":1788754740,"open":762966.6913144614,"high":764499.8481685002,"low":762707.8706746319,"close":763277.9694095403},{"time":1788754800,"open":763160.7382163506,"high":764411.170892131,"low":762905.9767624836,"close":763357.7126803515},{"time":1788754860,"open":763357.7126803515,"high":764411.170892131,"low":762830.552484783,"close":763267.0153697439},{"time":1788754920,"open":763267.0153697439,"high":764411.170892131,"low":762830.8737078664,"close":763295.9577879398},{"time":1788754980,"open":763295.9577879398,"high":764411.170892131,"low":762910.0377944588,"close":763305.5793941765},{"time":1788755040,"open":763305.5793941765,"high":764411.170892131,"low":762698.2936732881,"close":763104.1463584964},{"time":1788755100,"open":763138.565182514,"high":764359.4200264224,"low":762673.636251422,"close":763252.5717648453},{"time":1788755160,"open":763252.5717648453,"high":763323.6224243083,"low":762722.8379972479,"close":763144.3273594023},{"time":1788755220,"open":763144.3273594023,"high":764378.5819467279,"low":762700.5422442076,"close":763221.3091469855},{"time":1788755280,"open":763221.3091469855,"high":764369.0009865751,"low":762275.0542182961,"close":763015.5996994564},{"time":1788755340,"open":763015.5996994564,"high":764024.0864210761,"low":762132.317440559,"close":762726.2855222886},{"time":1788755400,"open":762828.9726701402,"high":763896.974292796,"low":761976.7886444945,"close":762680.3153857841},{"time":1788755460,"open":762680.3153857841,"high":763906.5565428499,"low":761988.8577223081,"close":762638.0354901084},{"time":1788755520,"open":762638.0354901084,"high":763887.3920427421,"low":762231.4199257307,"close":762702.661963432},{"time":1788755580,"open":762702.661963432,"high":764059.8725437114,"low":762258.6655397005,"close":762869.4608231729},{"time":1788755640,"open":762869.4608231729,"high":764040.7080436037,"low":762027.0550095165,"close":762555.8293204565},{"time":1788755700,"open":762543.7900230843,"high":763837.0033274688,"low":761586.3738859248,"close":762325.5266594981},{"time":1788755760,"open":762325.5266594981,"high":763712.4360434788,"low":761899.4696385844,"close":762574.9543616157},{"time":1788755820,"open":762574.9543616157,"high":764038.2274016063,"low":762195.6551035523,"close":762824.4834229196},{"time":1788755880,"open":762824.4834229196,"high":764086.1378954486,"low":762292.0962869556,"close":762885.6326848674},{"time":1788755940,"open":762885.6326848674,"high":763951.9885126902,"low":762351.5374816044,"close":762820.5035042894},{"time":1788756000,"open":762814.0832090353,"high":764165.94511104,"low":762090.3658573172,"close":762766.4082129999},{"time":1788756060,"open":762766.4082129999,"high":764060.5429117143,"low":762336.6115956273,"close":762858.7052352694},{"time":1788756120,"open":762858.7052352694,"high":763926.3946580271,"low":762377.849384117,"close":762862.7417048893},{"time":1788756180,"open":762862.7417048893,"high":764127.6170385579,"low":762476.5039408148,"close":762970.3217957823},{"time":1788756240,"open":762970.3217957823,"high":764405.4955640528,"low":762796.8528305928,"close":763311.945004406},{"time":1788756300,"open":763372.9789129905,"high":764591.1931080018,"low":762941.4872302314,"close":763462.5696539872},{"time":1788756360,"open":763462.5696539872,"high":764715.7693038008,"low":762826.5177834153,"close":763471.4369258677},{"time":1788756420,"open":763471.4369258677,"high":764610.3586765863,"low":763031.3458238532,"close":763566.3352341002},{"time":1788756480,"open":763566.3352341002,"high":764658.2725980474,"low":763046.1489088305,"close":763511.1734299164},{"time":1788756540,"open":763511.1734299164,"high":764897.842205353,"low":763195.2113269046,"close":763592.1971300987},{"time":1788756600,"open":763514.6967807955,"high":764456.10049602,"low":762935.0825679731,"close":763420.1678885886},{"time":1788756660,"open":763420.1678885886,"high":764638.1549181883,"low":762949.467443484,"close":763455.0806549867},{"time":1788756720,"open":763455.0806549867,"high":764389.0278141686,"low":762690.6910695554,"close":763142.7454016063},{"time":1788756780,"open":763142.7454016063,"high":764321.9551323171,"low":762850.5854050801,"close":763273.3899296329},{"time":1788756840,"open":763273.3899296329,"high":764254.8824504657,"low":762499.0593209735,"close":763060.7352106726},{"time":1788756900,"open":763085.1489306616,"high":764729.6939346829,"low":762669.2370780443,"close":763414.2451756631},{"time":1788756960,"open":763414.2451756631,"high":764528.4694512648,"low":762733.4564675298,"close":763286.8976917552},{"time":1788757020,"open":763286.8976917552,"high":764739.2760529409,"low":762953.2731643688,"close":763530.3688934167},{"time":1788757080,"open":763530.3688934167,"high":764873.4257085529,"low":763225.2387578257,"close":763685.4069148188},{"time":1788757140,"open":763685.4069148188,"high":764748.8581711989,"low":763277.7342990335,"close":763727.4307593192},{"time":1788757200,"open":763751.624990309,"high":764926.4035091152,"low":763128.3458233611,"close":763635.8768608669},{"time":1788757260,"open":763635.8768608669,"high":765022.2277272283,"low":763289.0015161481,"close":763750.0381136138},{"time":1788757320,"open":763750.0381136138,"high":765012.645305417,"low":763232.7828430713,"close":763910.2877619227},{"time":1788757380,"open":763910.2877619227,"high":764935.9859309265,"low":763217.5859094247,"close":763769.9397499545},{"time":1788757440,"open":763769.9397499545,"high":765146.7992107752,"low":763327.1999359834,"close":763857.6302357732},{"time":1788757500,"open":763979.1090006743,"high":765584.7532056702,"low":763556.2351984312,"close":764235.4563297277},{"time":1788757560,"open":764235.4563297277,"high":765364.3224537644,"low":763473.175429256,"close":764186.6092725875},{"time":1788757620,"open":764186.6092725875,"high":765038.4682987734,"low":763460.3702894952,"close":764001.8855426444},{"time":1788757680,"open":764001.8855426444,"high":764856.3733298078,"low":763454.4079192171,"close":763851.926280161},{"time":1788757740,"open":763851.926280161,"high":765258.899050679,"low":763330.9272230146,"close":763911.7603158599},{"time":1788757800,"open":763863.7338918563,"high":765095.7878148974,"low":763316.8455066752,"close":763905.3084926768},{"time":1788757860,"open":763905.3084926768,"high":764980.7876964824,"low":763170.8106622448,"close":763671.4101144632},{"time":1788757920,"open":763671.4101144632,"high":764683.7040572437,"low":762819.2563872878,"close":763378.2205512066},{"time":1788757980,"open":763378.2205512066,"high":765162.8712173061,"low":762876.8161446725,"close":763714.3223653302},{"time":1788758040,"open":763714.3223653302,"high":765383.2881109348,"low":763709.2295294807,"close":764290.3359990619},{"time":1788758100,"open":764224.180811895,"high":766539.281485581,"low":763578.8408657878,"close":764487.6181359303},{"time":1788758160,"open":764487.6181359303,"high":765776.9989774777,"low":764184.3283994099,"close":764702.2617111162},{"time":1788758220,"open":764702.2617111162,"high":766064.4743881607,"low":764223.8618301247,"close":764843.3302155576},{"time":1788758280,"open":764843.3302155576,"high":766409.4448809803,"low":764416.3158410216,"close":765048.1757827384},{"time":1788758340,"open":765048.1757827384,"high":765949.4842238874,"low":764313.538128207,"close":764817.7652382491},{"time":1788758400,"open":764828.728982516,"high":765922.1335872436,"low":764151.4108869772,"close":764736.1714064487},{"time":1788758460,"open":764736.1714064487,"high":765787.9764724625,"low":764143.3926497003,"close":764694.3648321482},{"time":1788758520,"open":764694.3648321482,"high":766056.2907020247,"low":764183.78243103,"close":764843.0851912635},{"time":1788758580,"open":764843.0851912635,"high":766171.2825146941,"low":764426.7545863463,"close":764997.6919523977},{"time":1788758640,"open":764997.6919523977,"high":766401.2661400331,"low":764664.3104850182,"close":765259.8321393173},{"time":1788758700,"open":765816.0666719219,"high":767265.1980527868,"low":765297.1194161037,"close":765989.3163073803},{"time":1788758760,"open":765989.3163073803,"high":767035.0472622198,"low":765229.3272832283,"close":765845.8774087027},{"time":1788758820,"open":765845.8774087027,"high":766737.7691577374,"low":765010.6421683443,"close":765592.8548407446},{"time":1788758880,"open":765592.8548407446,"high":766709.0003089166,"low":764867.3442426733,"close":765526.6479103225},{"time":1788758940,"open":765526.6479103225,"high":766689.8210763693,"low":765030.9526058115,"close":765578.6634889429},{"time":1788759000,"open":765536.6742099673,"high":766484.7563189431,"low":764738.7710374218,"close":765393.3554699462},{"time":1788759060,"open":765393.3554699462,"high":766657.3599446514,"low":764959.0711386305,"close":765524.7724998359},{"time":1788759120,"open":765524.7724998359,"high":766513.5235898944,"low":764923.6991244991,"close":765515.245760636},{"time":1788759180,"open":765515.245760636,"high":766427.2217770403,"low":764944.0120667914,"close":765482.5121282998},{"time":1788759240,"open":765482.5121282998,"high":766580.6472221144,"low":764854.0947973396,"close":765433.1298821678},{"time":1788759300,"open":765369.3492973561,"high":766440.0646887549,"low":764632.2093301361,"close":765263.4525607234},{"time":1788759360,"open":765263.4525607234,"high":766564.7124755936,"low":764833.6085986079,"close":765437.7663295578},{"time":1788759420,"open":765437.7663295578,"high":766583.8890581841,"low":764802.7938953905,"close":765213.8872336465},{"time":1788759480,"open":765213.8872336465,"high":766679.771971137,"low":764848.6991116239,"close":765507.2421312766},{"time":1788759540,"open":765507.2421312766,"high":766526.3593104124,"low":764990.6461925774,"close":765573.5164614688},{"time":1788759600,"open":765669.7977047072,"high":766622.7603865502,"low":764948.3435943451,"close":765531.2031194444},{"time":1788759660,"open":765531.2031194444,"high":766651.5288780087,"low":765061.1283204509,"close":765560.822792532},{"time":1788759720,"open":765560.822792532,"high":766699.4763637729,"low":765128.7222199868,"close":765654.6448797578},{"time":1788759780,"open":765654.6448797578,"high":766641.9393808559,"low":765036.1206497804,"close":765619.4321828883},{"time":1788759840,"open":765619.4321828883,"high":766709.0658609257,"low":765124.4735962206,"close":765634.9179376418},{"time":1788759900,"open":765386.1494359466,"high":766459.9483493262,"low":764758.7421695078,"close":765161.7836210389},{"time":1788759960,"open":765161.7836210389,"high":766431.189205266,"low":764612.586677105,"close":765024.5489557588},{"time":1788760020,"open":765024.5489557588,"high":766325.7390103784,"low":764664.1880277792,"close":765264.2196847743},{"time":1788760080,"open":765264.2196847743,"high":766402.4300612056,"low":764784.0800552226,"close":765324.4496648209},{"time":1788760140,"open":765324.4496648209,"high":766431.189205266,"low":764675.1801479048,"close":765351.6311248892},{"time":1788760200,"open":765250.3478391363,"high":766166.8161390485,"low":764261.7383250267,"close":764993.5959977754},{"time":1788760260,"open":764993.5959977754,"high":765687.5605023658,"low":764139.489111333,"close":764760.1431436101},{"time":1788760320,"open":764760.1431436101,"high":766157.2310263148,"low":764126.9879796946,"close":764856.9644245182},{"time":1788760380,"open":764856.9644245182,"high":766042.209673511,"low":764393.8362009757,"close":765062.3455592755},{"time":1788760440,"open":765062.3455592755,"high":765888.8478697726,"low":764110.2728126546,"close":764508.6060906732},{"time":1788760500,"open":764449.3924672127,"high":765532.411861774,"low":763887.3328550322,"close":764519.2025439274},{"time":1788760560,"open":764519.2025439274,"high":765474.9056397569,"low":763864.9810528801,"close":764438.0869739627},{"time":1788760620,"open":764438.0869739627,"high":765494.0743804293,"low":763880.8801611208,"close":764410.0896534243},{"time":1788760680,"open":764410.0896534243,"high":765398.2306770675,"low":763877.4252880705,"close":764431.6444680091},{"time":1788760740,"open":764431.6444680091,"high":765474.9056397569,"low":763868.5140006309,"close":764396.2731459228},{"time":1788760800,"open":764241.7653873815,"high":765253.102825448,"low":763556.483538097,"close":764140.559467589},{"time":1788760860,"open":764140.559467589,"high":765233.9379593618,"low":763487.7989160403,"close":764127.8252702534},{"time":1788760920,"open":764127.8252702534,"high":765214.7730932755,"low":763599.8172133379,"close":764163.0404990023},{"time":1788760980,"open":764163.0404990023,"high":765473.4987854403,"low":763715.4413394602,"close":764101.6630122479},{"time":1788761040,"open":764101.6630122479,"high":765703.4771784758,"low":763862.3299293191,"close":764482.7421708199},{"time":1788761100,"open":764917.6349530001,"high":766215.7674763141,"low":764568.8429825819,"close":765147.703599503},{"time":1788761160,"open":765147.703599503,"high":766234.9432447549,"low":764590.5004336056,"close":765117.6529977864},{"time":1788761220,"open":765117.6529977864,"high":766196.5917078732,"low":764174.2297109999,"close":764821.0998431728},{"time":1788761280,"open":764821.0998431728,"high":765726.7853810717,"low":764330.5692778983,"close":764824.9569214905},{"time":1788761340,"open":764824.9569214905,"high":766100.7128656688,"low":764430.600272771,"close":765055.4509753863},{"time":1788761400,"open":765463.0025122133,"high":766374.5193376336,"low":764797.9148556963,"close":765324.8974881924},{"time":1788761460,"open":765324.8974881924,"high":766316.9613870268,"low":764686.0402847648,"close":765239.7293776273},{"time":1788761520,"open":765239.7293776273,"high":766470.4492553116,"low":764890.1002875459,"close":765396.3515432484},{"time":1788761580,"open":765396.3515432484,"high":766470.4492553116,"low":764954.4267027811,"close":765447.7285764996},{"time":1788761640,"open":765447.7285764996,"high":766528.0072059184,"low":764910.0777673546,"close":765424.975068113},{"time":1788761700,"open":765553.1229703254,"high":766646.7451805918,"low":764873.4288421465,"close":765517.82638686},{"time":1788761760,"open":765517.82638686,"high":766358.9072456271,"low":764892.0147870716,"close":765438.6694960716},{"time":1788761820,"open":765438.6694960716,"high":766282.1504629699,"low":764674.4697542702,"close":765275.4363641575},{"time":1788761880,"open":765275.4363641575,"high":766147.8260933197,"low":764457.5062559758,"close":765100.6463947834},{"time":1788761940,"open":765100.6463947834,"high":766061.4747128304,"low":764157.8745955068,"close":764824.861193163},{"time":1788762000,"open":764773.4531839151,"high":765664.6012787225,"low":764039.3545012831,"close":764558.7657380516},{"time":1788762060,"open":764558.7657380516,"high":765597.4436082306,"low":764049.6479595678,"close":764598.8410286146},{"time":1788762120,"open":764598.8410286146,"high":765962.0138194725,"low":764231.44582738,"close":764835.8940587883},{"time":1788762180,"open":764835.8940587883,"high":765875.6682431258,"low":764307.8683270025,"close":764805.7467518437},{"time":1788762240,"open":764805.7467518437,"high":765990.7956782548,"low":764384.5445074948,"close":764993.1100988946},{"time":1788762300,"open":764855.473604799,"high":765910.5330427412,"low":764020.4430158291,"close":764739.6462140677},{"time":1788762360,"open":764739.6462140677,"high":766025.6397643025,"low":764094.0910572173,"close":764866.646552707},{"time":1788762420,"open":764866.646552707,"high":765469.2906100892,"low":764062.2114677224,"close":764560.205803872},{"time":1788762480,"open":764560.205803872,"high":765498.0672904796,"low":764256.8070740483,"close":764424.2882010972},{"time":1788762540,"open":764424.2882010972,"high":765373.3683421214,"low":763859.9949760861,"close":764404.9774796953},{"time":1788762600,"open":764227.3713955638,"high":765483.2371992673,"low":763849.4708700586,"close":764409.645750856},{"time":1788762660,"open":764409.645750856,"high":765559.9571839529,"low":763836.5189846524,"close":764398.1690719641},{"time":1788762720,"open":764398.1690719641,"high":765473.6472011815,"low":763682.811982767,"close":764360.9466849786},{"time":1788762780,"open":764360.9466849786,"high":765243.4872471245,"low":764078.283748493,"close":764247.5303269739},{"time":1788762840,"open":764247.5303269739,"high":765329.797229896,"low":763755.3495013639,"close":764271.8853891827},{"time":1788762900,"open":764290.3064511433,"high":765405.7851658388,"low":763896.4974412068,"close":764459.6992722015},{"time":1788762960,"open":764459.6992722015,"high":765453.7363119944,"low":763935.2475065074,"close":764528.3836576876},{"time":1788763020,"open":764528.3836576876,"high":765530.4581458435,"low":763802.6226306243,"close":764434.4045994502},{"time":1788763080,"open":764434.4045994502,"high":765041.3564550558,"low":763681.3118534457,"close":764217.5120913058},{"time":1788763140,"open":764217.5120913058,"high":764252.0805893335,"low":763633.1934866937,"close":764201.8038142123},{"time":1788763200,"open":764151.8471607284,"high":765125.5993514695,"low":763706.7494426524,"close":764171.094376708},{"time":1788763260,"open":764171.094376708,"high":765279.0329883982,"low":763670.4125549855,"close":764291.0032063028},{"time":1788763320,"open":764291.0032063028,"high":765106.4201468534,"low":763626.6839033242,"close":764169.3028926493},{"time":1788763380,"open":764169.3028926493,"high":765039.2929306972,"low":763290.0595215186,"close":764024.543319046},{"time":1788763440,"open":764024.543319046,"high":764885.8592937686,"low":763381.0974274607,"close":763933.5923645127},{"time":1788763500,"open":763971.1743923402,"high":764933.0782428324,"low":763341.7281554394,"close":763947.2636052953},{"time":1788763560,"open":763947.2636052953,"high":764904.308020615,"low":763399.2186467916,"close":763918.7052897847},{"time":1788763620,"open":763918.7052897847,"high":764913.8980946875,"low":763409.8315304202,"close":763968.85209136},{"time":1788763680,"open":763968.85209136,"high":764885.1278724701,"low":763373.6908259826,"close":763927.1863138558},{"time":1788763740,"open":763927.1863138558,"high":764952.2583909774,"low":763571.6087959557,"close":764027.7869667663},{"time":1788763800,"open":764051.6970439819,"high":764957.0166509342,"low":763412.5000076386,"close":763970.8827115488},{"time":1788763860,"open":763970.8827115488,"high":764957.0166509342,"low":763428.9639051646,"close":763993.2923810141},{"time":1788763920,"open":763993.2923810141,"high":764918.6551541674,"low":763438.2571999007,"close":763978.7275818187},{"time":1788763980,"open":763978.7275818187,"high":764909.0647799758,"low":763847.0811950747,"close":763953.4251618648},{"time":1788764040,"open":763953.4251618648,"high":764937.8359025508,"low":763419.0019305194,"close":763968.9930706051},{"time":1788764100,"open":764094.1477831653,"high":765043.9654420012,"low":764000.019372323,"close":764098.8627403893},{"time":1788764160,"open":764098.8627403893,"high":765082.3332232143,"low":763993.7021534232,"close":764110.4885868252},{"time":1788764220,"open":764110.4885868252,"high":765101.5171138208,"low":763532.8319229742,"close":764078.5545204054},{"time":1788764280,"open":764078.5545204054,"high":765082.3332232143,"low":763492.1154921376,"close":763997.5834996741},{"time":1788764340,"open":763997.5834996741,"high":765101.5171138208,"low":763589.5490098036,"close":764102.0355451921},{"time":1788764400,"open":764225.0110948584,"high":764984.81629524,"low":763502.9816204344,"close":764031.2617120928},{"time":1788764460,"open":764031.2617120928,"high":764936.8488500246,"low":763472.1642520253,"close":763965.1418303627},{"time":1788764520,"open":763965.1418303627,"high":765099.938163757,"low":763213.2294189968,"close":763890.4138655316},{"time":1788764580,"open":763890.4138655316,"high":764908.0683828953,"low":763071.3855299758,"close":763673.9764257697},{"time":1788764640,"open":763673.9764257697,"high":764735.3855801199,"low":763049.4889632877,"close":763609.3178724876},{"time":1788764700,"open":763612.0345900939,"high":764584.6099331875,"low":763078.1581111741,"close":763538.2111174646},{"time":1788764760,"open":763538.2111174646,"high":764910.7897211084,"low":762963.9634736733,"close":763613.5151955689},{"time":1788764820,"open":763613.5151955689,"high":765539.7507612298,"low":763364.0203724372,"close":763694.6698803495},{"time":1788764880,"open":763694.6698803495,"high":765227.3759858554,"low":763626.2305633605,"close":764178.7878239062},{"time":1788764940,"open":764178.7878239062,"high":765227.3759858554,"low":763811.2442716245,"close":764258.334526113},{"time":1788765000,"open":764430.2988368481,"high":765399.5583387617,"low":763947.4742697524,"close":764480.4985047946},{"time":1788765060,"open":764480.4985047946,"high":765399.5583387617,"low":763875.9196572625,"close":764334.0389382663},{"time":1788765120,"open":764334.0389382663,"high":765217.2403846661,"low":763370.7127009761,"close":764084.7116846124},{"time":1788765180,"open":764084.7116846124,"high":765399.5583387617,"low":763487.1139486884,"close":764192.6890986528},{"time":1788765240,"open":764192.6890986528,"high":764823.8174310913,"low":763349.3126993536,"close":763946.0026622094},{"time":1788765300,"open":764221.3053666418,"high":765051.4407741191,"low":763524.9411684863,"close":764034.8276542671},{"time":1788765360,"open":764034.8276542671,"high":765205.027010661,"low":763747.0219533015,"close":764217.4402732087},{"time":1788765420,"open":764217.4402732087,"high":765118.6347526062,"low":763684.0099623908,"close":764147.870826082},{"time":1788765480,"open":764147.870826082,"high":764888.2553977934,"low":763489.7560226761,"close":763969.8283864168},{"time":1788765540,"open":763969.8283864168,"high":764888.2553977934,"low":763159.2727121103,"close":763770.4414802651},{"time":1788765600,"open":763670.3604101941,"high":764692.0490348211,"low":763197.6108003138,"close":763431.1043596322},{"time":1788765660,"open":763431.1043596322,"high":764701.6469167764,"low":763183.3904868042,"close":763669.9608342665},{"time":1788765720,"open":763669.9608342665,"high":764442.5041039799,"low":762533.0112516519,"close":763151.6437338911},{"time":1788765780,"open":763151.6437338911,"high":764404.1125761583,"low":762291.152278152,"close":762914.3562602241},{"time":1788765840,"open":762914.3562602241,"high":763674.6735475457,"low":761908.8777547574,"close":762337.6973755705},{"time":1788765900,"open":762159.7697627731,"high":764264.0852348299,"low":761833.7360668486,"close":762693.0225368167},{"time":1788765960,"open":762693.0225368167,"high":764340.8503695101,"low":762421.4414633503,"close":763068.6643402538},{"time":1788766020,"open":763068.6643402538,"high":763630.7728737177,"low":761672.2685281174,"close":762149.0947007095},{"time":1788766080,"open":762149.0947007095,"high":763016.6517962756,"low":761573.1638076036,"close":762007.1083997245},{"time":1788766140,"open":762007.1083997245,"high":762987.8648707706,"low":761286.9942258995,"close":761948.3503257665},{"time":1788766200,"open":762014.4836870744,"high":763658.6663622527,"low":761371.1695983121,"close":762065.9714920718},{"time":1788766260,"open":762065.9714920718,"high":763716.2452103894,"low":762034.3091430381,"close":762636.2136020997},{"time":1788766320,"open":762636.2136020997,"high":763840.9993813522,"low":762153.7747614143,"close":762718.745312506},{"time":1788766380,"open":762718.745312506,"high":763437.9474443954,"low":759491.3049584337,"close":761071.8141355854},{"time":1788766440,"open":761071.8141355854,"high":762823.7730642706,"low":760422.6824718601,"close":761237.6166470862},{"time":1788766500,"open":761262.9532949142,"high":762302.1452415881,"low":759811.4432305628,"close":760750.2092468314},{"time":1788766560,"open":760750.2092468314,"high":762071.8221833403,"low":759775.1562009999,"close":760282.0437622126},{"time":1788766620,"open":760282.0437622126,"high":761745.5311841558,"low":760017.570503853,"close":760637.2862415405},{"time":1788766680,"open":760637.2862415405,"high":761947.0638601227,"low":760135.9486874688,"close":760734.1750632582},{"time":1788766740,"open":760734.1750632582,"high":761649.5632432193,"low":759650.5229456967,"close":760308.9165216375},{"time":1788766800,"open":760465.0734549516,"high":761326.0572697034,"low":758917.2104157965,"close":760068.6257414906},{"time":1788766860,"open":760068.6257414906,"high":760942.1066640073,"low":758051.1245943807,"close":759193.8484228657},{"time":1788766920,"open":759193.8484228657,"high":762055.563420526,"low":758484.7726140235,"close":759727.8784176013},{"time":1788766980,"open":759727.8784176013,"high":762199.544897662,"low":759727.8784176013,"close":760611.9697560655},{"time":1788767040,"open":760611.9697560655,"high":762199.544897662,"low":760319.0984309241,"close":760768.7294932118},{"time":1788767100,"open":760930.9010344488,"high":763091.6831011262,"low":760668.8437497789,"close":761505.0455791807},{"time":1788767160,"open":761505.0455791807,"high":762918.8684978724,"low":760803.540606056,"close":761361.7599489405},{"time":1788767220,"open":761361.7599489405,"high":762870.864441413,"low":760925.6214724015,"close":761544.6432740244},{"time":1788767280,"open":761544.6432740244,"high":763043.6790446668,"low":760963.5544226667,"close":761534.032153331},{"time":1788767340,"open":761534.032153331,"high":762957.27174304,"low":761147.5385737309,"close":761725.0631040577},{"time":1788767400,"open":761622.0509665245,"high":762930.8890707536,"low":760874.9892420897,"close":761487.844488055},{"time":1788767460,"open":761487.844488055,"high":763074.881764599,"low":760844.1164904804,"close":761579.8010621817},{"time":1788767520,"open":761579.8010621817,"high":763497.2603332123,"low":761242.73183271,"close":761837.011908462},{"time":1788767580,"open":761837.011908462,"high":763305.2700747518,"low":761208.7401466669,"close":761868.0465542179},{"time":1788767640,"open":761868.0465542179,"high":762892.4910190614,"low":760999.1331143791,"close":761517.2815484541},{"time":1788767700,"open":761165.8401325959,"high":763087.3346576529,"low":760730.5480313813,"close":761410.202442156},{"time":1788767760,"open":761410.202442156,"high":763029.764161256,"low":760942.686284266,"close":761551.1436364037},{"time":1788767820,"open":761551.1436364037,"high":762943.4084166607,"low":761196.1279205165,"close":761563.1467539661},{"time":1788767880,"open":761563.1467539661,"high":762905.0280857296,"low":761194.1223049415,"close":761601.4603800772},{"time":1788767940,"open":761601.4603800772,"high":763192.8805677139,"low":761171.6517511986,"close":761686.1860801014},{"time":1788768000,"open":761256.1393979128,"high":763116.8008270055,"low":760830.1702486788,"close":761360.6604650697},{"time":1788768060,"open":761360.6604650697,"high":762598.9588972437,"low":760923.9078668306,"close":761370.3460139474},{"time":1788768120,"open":761370.3460139474,"high":762829.1108660267,"low":760904.1575947047,"close":761430.8536540858},{"time":1788768180,"open":761430.8536540858,"high":763030.493838712,"low":761118.0447106416,"close":761677.3363086855},{"time":1788768240,"open":761677.3363086855,"high":763135.9801577375,"low":761129.3989774785,"close":761708.3481223753},{"time":1788768300,"open":761761.296130326,"high":763112.3047477874,"low":761184.1861809862,"close":761749.6297571744},{"time":1788768360,"open":761749.6297571744,"high":763438.3760345806,"low":761336.271535198,"close":761967.0196802284},{"time":1788768420,"open":761967.0196802284,"high":763160.25640761,"low":761480.5683270226,"close":761883.9285008109},{"time":1788768480,"open":761883.9285008109,"high":763313.7017190421,"low":761580.4318977243,"close":762065.824494466},{"time":1788768540,"open":762065.824494466,"high":763524.6890222613,"low":761625.0634759751,"close":762222.7867083984},{"time":1788768600,"open":762219.7883447809,"high":763521.6855373372,"low":761663.4995919303,"close":762226.4529137857},{"time":1788768660,"open":762226.4529137857,"high":763579.2273027707,"low":761660.9966262167,"close":762165.9689694355},{"time":1788768720,"open":762165.9689694355,"high":763435.3728891868,"low":761563.3187077256,"close":762027.6214945725},{"time":1788768780,"open":762027.6214945725,"high":763090.1222965858,"low":761657.4871852039,"close":762018.7373279147},{"time":1788768840,"open":762018.7373279147,"high":763320.2893583198,"low":761551.367311534,"close":762002.0777154164},{"time":1788768900,"open":761774.4208125209,"high":763025.1266213075,"low":761260.1682402546,"close":761720.4041566444},{"time":1788768960,"open":761720.4041566444,"high":763073.0637664474,"low":761253.2864683878,"close":761799.6853511891},{"time":1788769020,"open":761799.6853511891,"high":762852.5528988037,"low":761405.9722021925,"close":761776.9844167762},{"time":1788769080,"open":761776.9844167762,"high":763034.7140503355,"low":761399.6308400645,"close":761743.4391024393},{"time":1788769140,"open":761743.4391024393,"high":763485.3232146509,"low":761329.6499696522,"close":761933.8855516297},{"time":1788769200,"open":761908.9384898042,"high":763278.1701687609,"low":761354.6692673779,"close":761980.4641121123},{"time":1788769260,"open":761980.4641121123,"high":762750.8788372369,"low":761320.6188987656,"close":761708.29952523},{"time":1788769320,"open":761708.29952523,"high":762961.7953698465,"low":761274.5801305466,"close":761633.3335595075},{"time":1788769380,"open":761633.3335595075,"high":763143.9505571002,"low":761420.2783602729,"close":761840.4516790222},{"time":1788769440,"open":761840.4516790222,"high":763057.6665210327,"low":761281.3755412138,"close":761720.9381856275},{"time":1788769500,"open":761653.6906045125,"high":762932.7833161342,"low":761173.0403670397,"close":761583.0853373131},{"time":1788769560,"open":761583.0853373131,"high":763479.2006338662,"low":761277.0065481309,"close":761779.6724601692},{"time":1788769620,"open":761779.6724601692,"high":763412.0967527413,"low":761418.0411523071,"close":761906.9043163375},{"time":1788769680,"open":761906.9043163375,"high":763153.2674969735,"low":761170.1129793435,"close":761739.9089571983},{"time":1788769740,"open":761739.9089571983,"high":762798.5755538843,"low":761190.2954186741,"close":761585.8553776555},{"time":1788769800,"open":762995.0641794885,"high":764574.9805839292,"low":762716.0994857884,"close":763126.4170786812},{"time":1788769860,"open":763126.4170786812,"high":764334.8804141692,"low":762788.5778448952,"close":763202.0133511022},{"time":1788769920,"open":763202.0133511022,"high":764786.2687333181,"low":762961.02920268,"close":763479.2062995628},{"time":1788769980,"open":763479.2062995628,"high":764843.8927740605,"low":762710.6238954972,"close":763275.3194335147},{"time":1788770040,"open":763275.3194335147,"high":764738.2486993661,"low":762967.8092216098,"close":763304.4285706076},{"time":1788770100,"open":763457.1251576645,"high":764766.3550529792,"low":763099.2185359075,"close":763553.7130926045},{"time":1788770160,"open":763553.7130926045,"high":764622.2661323647,"low":762709.5853801606,"close":763224.1084261872},{"time":1788770220,"open":763224.1084261872,"high":764295.6645789722,"low":762487.8507015624,"close":762934.6385229839},{"time":1788770280,"open":762934.6385229839,"high":764430.1475715456,"low":762505.5177398922,"close":762947.380073601},{"time":1788770340,"open":762947.380073601,"high":764478.1772117503,"low":762469.3844652273,"close":762968.4274532608},{"time":1788770400,"open":762710.6019707801,"high":764488.7166433521,"low":762331.4462213824,"close":762862.1541083534},{"time":1788770460,"open":762862.1541083534,"high":764315.8683679717,"low":762602.5134768088,"close":763012.0475472764},{"time":1788770520,"open":763012.0475472764,"high":764479.1139613865,"low":762642.5838785429,"close":763048.5781317534},{"time":1788770580,"open":763048.5781317534,"high":763257.8562170899,"low":762636.5243931111,"close":763036.0160506321},{"time":1788770640,"open":763036.0160506321,"high":763124.3675896832,"low":762697.1373920637,"close":763035.2929186419},{"time":1788770700,"open":764170.4485335232,"high":765299.0575912318,"low":763694.5510691344,"close":764153.807474237},{"time":1788770760,"open":764153.807474237,"high":765452.929074826,"low":763709.315517882,"close":764124.6803184433},{"time":1788770820,"open":764124.6803184433,"high":765577.9496552462,"low":763770.4611637276,"close":764222.6494174682},{"time":1788770880,"open":764222.6494174682,"high":764411.1183756992,"low":763914.5764210302,"close":764271.3391618249},{"time":1788770940,"open":764271.3391618249,"high":765337.5254621303,"low":763258.7276978709,"close":763966.9197063338},{"time":1788771000,"open":763390.9450266944,"high":764808.5660330999,"low":762833.7020141238,"close":763376.8580732067},{"time":1788771060,"open":763376.8580732067,"high":764529.8842331205,"low":762850.5158362029,"close":763348.1248029694},{"time":1788771120,"open":763348.1248029694,"high":764760.5174468965,"low":762749.4366695223,"close":763304.4529481384},{"time":1788771180,"open":763304.4529481384,"high":764645.2008400086,"low":762561.1926621909,"close":763084.8499683294},{"time":1788771240,"open":763084.8499683294,"high":764481.8356469171,"low":762755.0716270107,"close":763193.4481286653},{"time":1788771300,"open":763156.3466716184,"high":764636.8565585096,"low":762706.6682663565,"close":763255.5248997463},{"time":1788771360,"open":763255.5248997463,"high":764723.3398092231,"low":762782.6791533353,"close":763257.2751882441},{"time":1788771420,"open":763257.2751882441,"high":764425.4530567655,"low":762804.4727169536,"close":763260.9666177855},{"time":1788771480,"open":763260.9666177855,"high":764752.167559461,"low":762819.1806463116,"close":763333.6088721079},{"time":1788771540,"open":763333.6088721079,"high":764550.3733077961,"low":762749.6697823292,"close":763262.1129481955},{"time":1788771600,"open":762424.2165493696,"high":763864.641897546,"low":761947.5675055287,"close":762427.4607422561},{"time":1788771660,"open":762427.4607422561,"high":763490.2925505491,"low":761970.5635606152,"close":762425.576343412},{"time":1788771720,"open":762425.576343412,"high":763653.470471035,"low":761944.8542970275,"close":762446.3226764984},{"time":1788771780,"open":762446.3226764984,"high":764338.8258691153,"low":761984.0479561888,"close":762498.9370843815},{"time":1788771840,"open":762498.9370843815,"high":764056.6159216469,"low":761973.8511992589,"close":762503.2541725485},{"time":1788771900,"open":762348.7582683836,"high":763441.1609757362,"low":761677.246844031,"close":762136.4089169338},{"time":1788771960,"open":762136.4089169338,"high":763393.1771939974,"low":761638.7406477403,"close":762126.2260874589},{"time":1788772020,"open":762126.2260874589,"high":763757.8539352118,"low":761575.2538227983,"close":762035.459090441},{"time":1788772080,"open":762035.459090441,"high":764858.0573015725,"low":761908.9055773831,"close":762493.0561551243},{"time":1788772140,"open":762493.0561551243,"high":764496.804173988,"low":762301.3705415135,"close":762936.136587199},{"time":1788772200,"open":763089.968066706,"high":764305.3974436596,"low":762764.3823631654,"close":763201.0020867712},{"time":1788772260,"open":763201.0020867712,"high":764775.7333198149,"low":762791.3414564638,"close":763304.6511441664},{"time":1788772320,"open":763304.6511441664,"high":764458.9765052613,"low":762556.6647262269,"close":763092.1113163423},{"time":1788772380,"open":763092.1113163423,"high":764670.1477149636,"low":762683.0892001092,"close":763228.027482061},{"time":1788772440,"open":763228.027482061,"high":764401.3843571607,"low":762768.5444381104,"close":763285.0622226769},{"time":1788772500,"open":763034.6244112676,"high":764045.0293129712,"low":762498.6978792971,"close":762911.4964043722},{"time":1788772560,"open":762911.4964043722,"high":764419.2554497775,"low":762411.3823509227,"close":762965.2692175728},{"time":1788772620,"open":762965.2692175728,"high":764179.3669005426,"low":762365.6857814989,"close":762868.2155566798},{"time":1788772680,"open":762868.2155566798,"high":764198.5579844814,"low":762559.9033684869,"close":763011.7467947992},{"time":1788772740,"open":763011.7467947992,"high":764188.962442512,"low":762498.7516945984,"close":762944.2672628543},{"time":1788772800,"open":762816.0859656122,"high":763897.4752184261,"low":762281.3481573225,"close":762777.2195684448},{"time":1788772860,"open":762777.2195684448,"high":763868.6934289223,"low":762072.7574906606,"close":762627.9868568245},{"time":1788772920,"open":762627.9868568245,"high":763532.9058847122,"low":762014.4433857012,"close":762490.7621924321},{"time":1788772980,"open":762490.7621924321,"high":763532.9058847122,"low":762026.5430932215,"close":762492.8129056948},{"time":1788773040,"open":762492.8129056948,"high":763676.8148322308,"low":761706.5288428044,"close":762360.6205600321},{"time":1788773100,"open":762226.6858252387,"high":763158.9590895688,"low":761458.1148176921,"close":761750.7479369803},{"time":1788773160,"open":761750.7479369803,"high":763360.3962205503,"low":761340.2627577091,"close":761917.015929655},{"time":1788773220,"open":761917.015929655,"high":763638.5713061913,"low":761674.3673800408,"close":762234.8027394427},{"time":1788773280,"open":762234.8027394427,"high":763609.7945731939,"low":761910.3143561957,"close":762427.9548336088},{"time":1788773340,"open":762427.9548336088,"high":763561.8333515316,"low":761843.9979074076,"close":762092.2815640322},{"time":1788773400,"open":762146.3049155183,"high":763587.1821039732,"low":761616.8665926576,"close":762256.8322913973},{"time":1788773460,"open":762256.8322913973,"high":763376.1377691664,"low":761538.466302559,"close":762066.9249518894},{"time":1788773520,"open":762066.9249518894,"high":763308.9872990006,"low":761571.5426359609,"close":762131.1758772393},{"time":1788773580,"open":762131.1758772393,"high":763261.0226774536,"low":761615.5255441543,"close":762151.670221163},{"time":1788773640,"open":762151.670221163,"high":763165.0934343596,"low":761216.873306117,"close":761882.7137606731},{"time":1788773700,"open":761765.4098701966,"high":762759.8486814451,"low":760914.8260387606,"close":761440.604573391},{"time":1788773760,"open":761440.604573391,"high":762985.1524158053,"low":760767.7616037212,"close":761332.6278904319},{"time":1788773820,"open":761332.6278904319,"high":762318.6421044021,"low":760293.3670316659,"close":761014.8397295524},{"time":1788773880,"open":761014.8397295524,"high":762424.1480249993,"low":760349.2860240142,"close":760916.0747308694},{"time":1788773940,"open":760916.0747308694,"high":762539.2453929236,"low":760574.3011806152,"close":761099.4569682915},{"time":1788774000,"open":761127.4913395862,"high":762548.1491962115,"low":760836.7195588509,"close":761298.2852958662},{"time":1788774060,"open":761298.2852958662,"high":762576.924598068,"low":760878.5413121613,"close":761396.766479097},{"time":1788774120,"open":761396.766479097,"high":762452.2311900234,"low":760767.8360964756,"close":761303.9018620916},{"time":1788774180,"open":761303.9018620916,"high":762452.2311900234,"low":760807.5448849007,"close":761313.1542669288},{"time":1788774240,"open":761313.1542669288,"high":762500.1901931174,"low":760903.2919226445,"close":761375.1010373335},{"time":1788774300,"open":761385.7160363696,"high":762414.9015345443,"low":760848.7404771755,"close":761350.7388643652},{"time":1788774360,"open":761350.7388643652,"high":762961.6417922969,"low":760800.1866816814,"close":761374.8612458796},{"time":1788774420,"open":761374.8612458796,"high":762846.5385801385,"low":760895.7410724725,"close":761460.5404643953},{"time":1788774480,"open":761460.5404643953,"high":761945.1647154537,"low":761163.4696585024,"close":761615.4038338164},{"time":1788774540,"open":761615.4038338164,"high":762750.6192366731,"low":761150.047863329,"close":761624.359484131},{"time":1788774600,"open":761878.8451917744,"high":763283.7403088468,"low":761402.222029732,"close":761936.4382627803},{"time":1788774660,"open":761936.4382627803,"high":763494.8333745898,"low":761050.144162126,"close":761974.6764257778},{"time":1788774720,"open":761974.6764257778,"high":762535.319439394,"low":760730.2370154974,"close":761380.4561756669},{"time":1788774780,"open":761380.4561756669,"high":762573.6999968019,"low":760618.0073209864,"close":761118.4407808855},{"time":1788774840,"open":761118.4407808855,"high":762496.9388819863,"low":760465.3519876653,"close":760945.1822779189},{"time":1788774900,"open":760177.6152302981,"high":761660.7083491307,"low":759767.5682784128,"close":760287.8644675781},{"time":1788774960,"open":760287.8644675781,"high":761555.2682812746,"low":759877.548652615,"close":760352.3656538863},{"time":1788775020,"open":760352.3656538863,"high":761814.0757205576,"low":759888.1921837435,"close":760415.7303743073},{"time":1788775080,"open":760415.7303743073,"high":761555.2682812746,"low":759790.1183032022,"close":760444.0482460256},{"time":1788775140,"open":760444.0482460256,"high":761488.1700562753,"low":759651.2347444269,"close":760096.0503837675},{"time":1788775200,"open":760753.3851945626,"high":762607.2087918819,"low":760329.2249396085,"close":761193.0800450104},{"time":1788775260,"open":761193.0800450104,"high":762703.1462945605,"low":760584.3309109568,"close":761251.461199752},{"time":1788775320,"open":761251.461199752,"high":762530.4587897391,"low":760590.0908026495,"close":761141.1894673848},{"time":1788775380,"open":761141.1894673848,"high":762751.1150458998,"low":760685.3119989221,"close":761306.1912196579},{"time":1788775440,"open":761306.1912196579,"high":762703.1462945605,"low":761088.009960562,"close":761573.5441784896},{"time":1788775500,"open":761586.3261326539,"high":762696.7593849561,"low":761036.5757334032,"close":761560.995516616},{"time":1788775560,"open":761560.995516616,"high":762984.576723525,"low":761010.3404175085,"close":761592.5673617752},{"time":1788775620,"open":761592.5673617752,"high":762744.7289413842,"low":760962.8391012318,"close":761575.3811360968},{"time":1788775680,"open":761575.3811360968,"high":762754.3228526699,"low":760635.1371228363,"close":761369.8914033569},{"time":1788775740,"open":761369.8914033569,"high":762715.9472075274,"low":760431.6188255233,"close":760896.3348819808},{"time":1788775800,"open":760709.9226312261,"high":762164.6098562708,"low":760377.5073566763,"close":760959.068029102},{"time":1788775860,"open":760959.068029102,"high":762346.849512802,"low":760547.8741324057,"close":761013.1079583133},{"time":1788775920,"open":761013.1079583133,"high":762807.2444345645,"low":760696.7810284599,"close":761363.9325256202},{"time":1788775980,"open":761363.9325256202,"high":762346.849512802,"low":760642.2705002786,"close":761023.573097524},{"time":1788776040,"open":761023.573097524,"high":762308.4832693217,"low":760691.5212766033,"close":761252.9741397932},{"time":1788776100,"open":761503.5720486703,"high":762760.9177276057,"low":760826.6068569608,"close":761502.2810169255},{"time":1788776160,"open":761502.2810169255,"high":762837.6754742386,"low":760904.7619050002,"close":761339.7206931094},{"time":1788776220,"open":761339.7206931094,"high":763458.1463104739,"low":761001.001778494,"close":761674.1950092795},{"time":1788776280,"open":761674.1950092795,"high":763173.4906157574,"low":761183.4920588698,"close":761788.4631556775},{"time":1788776340,"open":761788.4631556775,"high":762972.0015308461,"low":761214.8724402686,"close":761587.5021445745},{"time":1788776400,"open":761534.39712509,"high":762985.9583161544,"low":761199.5518131845,"close":761828.4324086804},{"time":1788776460,"open":761828.4324086804,"high":763014.7404640407,"low":761209.0818278965,"close":761887.4405577127},{"time":1788776520,"open":761887.4405577127,"high":762870.8297246095,"low":761175.9837421464,"close":761841.1196848009},{"time":1788776580,"open":761841.1196848009,"high":762947.5821189728,"low":761167.5721684487,"close":761777.3465487134},{"time":1788776640,"open":761777.3465487134,"high":762861.2356753141,"low":760794.8142127645,"close":761687.9385268735},{"time":1788776700,"open":761522.2580673621,"high":762915.9151388353,"low":760698.3071313683,"close":761729.1550974974},{"time":1788776760,"open":761729.1550974974,"high":763011.8347630529,"low":760572.8783901792,"close":761286.2837182195},{"time":1788776820,"open":761286.2837182195,"high":762858.3633643049,"low":760991.39969552,"close":761565.1282306797},{"time":1788776880,"open":761565.1282306797,"high":762848.7714018831,"low":761134.7785698005,"close":761767.6613787854},{"time":1788776940,"open":761767.6613787854,"high":762839.1794394613,"low":761068.8424938836,"close":761757.5757356422},{"time":1788777000,"open":761750.4687686664,"high":762726.5517792031,"low":761046.428063716,"close":761689.2147320693},{"time":1788777060,"open":761689.2147320693,"high":762803.2867626563,"low":761123.78001029,"close":761731.8812188216},{"time":1788777120,"open":761731.8812188216,"high":762697.7761604082,"low":761088.0608939419,"close":761695.3174957046},{"time":1788777180,"open":761695.3174957046,"high":762697.7761604082,"low":760957.4743780798,"close":761623.4995614549},{"time":1788777240,"open":761623.4995614549,"high":762937.5729836994,"low":760909.9212277887,"close":761619.4789778611},{"time":1788777300,"open":761683.4307487373,"high":762848.1525789832,"low":761064.2469450359,"close":761732.542154597},{"time":1788777360,"open":761732.542154597,"high":762752.2257955495,"low":760821.7274901014,"close":761569.8784925332},{"time":1788777420,"open":761569.8784925332,"high":763011.2281108208,"low":760826.8409283804,"close":761593.6142652907},{"time":1788777480,"open":761593.6142652907,"high":762867.33793567,"low":760987.7687305353,"close":761431.0792702475},{"time":1788777540,"open":761431.0792702475,"high":762742.633117206,"low":760964.0047930832,"close":761619.9193358785},{"time":1788777600,"open":761743.0876449487,"high":763048.2733538233,"low":761132.7091017353,"close":761885.2598836694},{"time":1788777660,"open":761885.2598836694,"high":763096.2445021255,"low":761340.8607639966,"close":761979.5412838606},{"time":1788777720,"open":761979.5412838606,"high":763125.0271911068,"low":761332.5855568182,"close":762004.798353964},{"time":1788777780,"open":762004.798353964,"high":763182.5925690695,"low":761379.8719206158,"close":762020.9518247957},{"time":1788777840,"open":762020.9518247957,"high":763249.7521766925,"low":761393.0975320854,"close":762068.2854721192},{"time":1788777900,"open":762079.1454087193,"high":763289.412049064,"low":761454.3429598311,"close":762196.1974779714},{"time":1788777960,"open":762196.1974779714,"high":763222.2514843756,"low":761047.016737785,"close":762156.3799206488},{"time":1788778020,"open":762156.3799206488,"high":763020.7697903106,"low":761266.6447541248,"close":761950.8118564964},{"time":1788778080,"open":761950.8118564964,"high":762867.2599281659,"low":761100.4825209646,"close":761783.4683988295},{"time":1788778140,"open":761783.4683988295,"high":762800.0993634777,"low":761042.760596991,"close":761642.507000168},{"time":1788778200,"open":761544.4183152791,"high":762778.6066433459,"low":760948.3879659347,"close":761581.6807275113},{"time":1788778260,"open":761581.6807275113,"high":763335.0082278077,"low":761034.4537763749,"close":761973.8176696164},{"time":1788778320,"open":761973.8176696164,"high":762980.0623894441,"low":761055.3332859566,"close":761860.9998477263},{"time":1788778380,"open":761860.9998477263,"high":763018.4349125104,"low":761228.4939956398,"close":761877.8128558582},{"time":1788778440,"open":761877.8128558582,"high":762980.0623894441,"low":761073.1138568514,"close":761764.9451981251},{"time":1788778500,"open":761943.7659459123,"high":763168.7637630014,"low":760975.9303325259,"close":761762.0300805409},{"time":1788778560,"open":761762.0300805409,"high":762823.3299854762,"low":760600.2106759163,"close":761518.372624411},{"time":1788778620,"open":761518.372624411,"high":762497.086973369,"low":760665.3108403794,"close":761329.4173500434},{"time":1788778680,"open":761329.4173500434,"high":762391.5377635696,"low":760728.6978071583,"close":761413.380326751},{"time":1788778740,"open":761413.380326751,"high":762477.896207951,"low":760744.2872958906,"close":761423.6059724431},{"time":1788778800,"open":761340.3671048074,"high":762404.1364189939,"low":760558.0371193442,"close":761328.4359262852},{"time":1788778860,"open":761328.4359262852,"high":762778.3154349048,"low":760539.5271684802,"close":761366.1238985086},{"time":1788778920,"open":761366.1238985086,"high":762327.3817490635,"low":760416.5200607755,"close":761183.0249119371},{"time":1788778980,"open":761183.0249119371,"high":762049.1460705657,"low":760078.9525348002,"close":760940.9817266082},{"time":1788779040,"open":760940.9817266082,"high":762087.5234055308,"low":760108.1636359295,"close":760819.2514979886},{"time":1788779100,"open":760911.8105805604,"high":762257.0007900991,"low":760320.0713074652,"close":761053.0284944724},{"time":1788779160,"open":761053.0284944724,"high":762209.0232852974,"low":760260.020728668,"close":761065.4954277865},{"time":1788779220,"open":761065.4954277865,"high":762084.2817728127,"low":760153.7987393955,"close":760958.7695300018},{"time":1788779280,"open":760958.7695300018,"high":762026.7087670505,"low":759862.9911523695,"close":760786.0874549133},{"time":1788779340,"open":760786.0874549133,"high":762132.2592776145,"low":759960.1442134964,"close":760794.0491100292},{"time":1788779400,"open":760882.5220760662,"high":762355.2405000458,"low":760275.9500713937,"close":761041.6933158102},{"time":1788779460,"open":761041.6933158102,"high":762844.6679580708,"low":760335.8011349507,"close":761453.1907432993},{"time":1788779520,"open":761453.1907432993,"high":762873.4578085428,"low":761044.5321934985,"close":761731.050335292},{"time":1788779580,"open":761731.050335292,"high":762854.2645748948,"low":761031.5965606085,"close":761737.1120732389},{"time":1788779640,"open":761737.1120732389,"high":763132.5664627913,"low":761088.3407015948,"close":761872.1494295398},{"time":1788779700,"open":762047.3630889079,"high":763192.8841040694,"low":761219.1310875277,"close":762023.1088686673},{"time":1788779760,"open":762023.1088686673,"high":762153.3314830017,"low":761270.3715496861,"close":762007.6819098872},{"time":1788779820,"open":762007.6819098872,"high":763183.2852802369,"low":761313.3724572563,"close":761823.6160427246},{"time":1788779880,"open":761823.6160427246,"high":763202.482927902,"low":761418.2843351173,"close":762140.2670465257},{"time":1788779940,"open":762140.2670465257,"high":763519.244114377,"low":761463.0775215066,"close":762240.3506179409},{"time":1788780000,"open":762089.5410677748,"high":763425.7630828439,"low":761527.3709367441,"close":762204.4988674368},{"time":1788780060,"open":762204.4988674368,"high":763694.476974487,"low":761572.5841101749,"close":762240.0245166603},{"time":1788780120,"open":762240.0245166603,"high":763588.91080277,"low":761727.342967288,"close":762457.2109099554},{"time":1788780180,"open":762457.2109099554,"high":763473.7477063516,"low":761677.5688886363,"close":761840.6819045523},{"time":1788780240,"open":761840.6819045523,"high":763473.7477063516,"low":761644.3662639103,"close":761900.3767728697},{"time":1788780300,"open":762136.28591725,"high":763681.344328896,"low":761976.2610383567,"close":762590.7913581397},{"time":1788780360,"open":762590.7913581397,"high":763873.3422533292,"low":761969.1762040317,"close":762678.7298306689},{"time":1788780420,"open":762678.7298306689,"high":763729.3438100043,"low":762448.8009766352,"close":762652.8283980532},{"time":1788780480,"open":762652.8283980532,"high":763604.5451591228,"low":761861.9831875324,"close":762565.9128243518},{"time":1788780540,"open":762565.9128243518,"high":763604.5451591228,"low":762441.486994844,"close":762576.1520867089},{"time":1788780600,"open":762586.861331823,"high":763932.0698707346,"low":762029.376535685,"close":762654.5432379746},{"time":1788780660,"open":762654.5432379746,"high":763730.4692189391,"low":761715.403924927,"close":762490.8681528234},{"time":1788780720,"open":762490.8681528234,"high":763960.8699638483,"low":761815.9242462498,"close":762666.0948510023},{"time":1788780780,"open":762666.0948510023,"high":763845.6695913937,"low":761995.6433975009,"close":762686.3408467567},{"time":1788780840,"open":762686.3408467567,"high":763759.2693120526,"low":761980.4669528943,"close":762644.5482420428},{"time":1788780900,"open":762811.6436061324,"high":764003.425986678,"low":762176.83160055,"close":762739.889483499},{"time":1788780960,"open":762739.889483499,"high":763811.3832985985,"low":761844.2082987552,"close":762201.2211503425},{"time":1788781020,"open":762201.2211503425,"high":763878.5982394263,"low":761831.1105613252,"close":762455.0364582501},{"time":1788781080,"open":762455.0364582501,"high":763494.5128632673,"low":761774.9085100082,"close":762057.4581746646},{"time":1788781140,"open":762057.4581746646,"high":763561.7278040951,"low":761781.3424328776,"close":762409.7001902575},{"time":1788781200,"open":762392.4980231733,"high":763592.5092326977,"low":761717.8057176955,"close":762388.7745647315},{"time":1788781260,"open":762388.7745647315,"high":763563.7034794415,"low":761904.5789323734,"close":762509.8452314596},{"time":1788781320,"open":762509.8452314596,"high":763784.547587739,"low":761898.8864656513,"close":762482.2738714215},{"time":1788781380,"open":762482.2738714215,"high":763611.7130682018,"low":761758.2089466199,"close":762382.5358864211},{"time":1788781440,"open":762382.5358864211,"high":763486.888137425,"low":761719.017649366,"close":762359.5894117089},{"time":1788781500,"open":762431.5424949453,"high":763683.7843294726,"low":761816.9553978825,"close":762465.4174390795},{"time":1788781560,"open":762465.4174390795,"high":763491.727849452,"low":761713.1665614629,"close":762438.4916134124},{"time":1788781620,"open":762438.4916134124,"high":763866.237985492,"low":761708.8117359387,"close":762425.6496471227},{"time":1788781680,"open":762425.6496471227,"high":763991.0746975053,"low":761601.7284873001,"close":762231.0622484328},{"time":1788781740,"open":762231.0622484328,"high":763722.1956254767,"low":761727.1802911371,"close":762511.9082023024},{"time":1788781800,"open":762471.1603011657,"high":763431.7229660274,"low":761669.0843998736,"close":762336.386813729},{"time":1788781860,"open":762336.386813729,"high":763518.1437635458,"low":761661.0086814624,"close":762317.7327717515},{"time":1788781920,"open":762317.7327717515,"high":763633.3714935702,"low":761351.0150387824,"close":762185.0925640676},{"time":1788781980,"open":762185.0925640676,"high":763633.3714935702,"low":761541.5575530699,"close":762402.541805528},{"time":1788782040,"open":762402.541805528,"high":763604.5645610641,"low":761782.8117022706,"close":762546.5702851486},{"time":1788782100,"open":762420.6111955093,"high":763334.4198390711,"low":761674.620575862,"close":762323.6052007871},{"time":1788782160,"open":762323.6052007871,"high":763459.2292602351,"low":761542.579553117,"close":762156.2469217137},{"time":1788782220,"open":762156.2469217137,"high":763219.211142612,"low":761410.3916446583,"close":762126.1622375296},{"time":1788782280,"open":762126.1622375296,"high":763612.8408555139,"low":761401.7565095188,"close":762209.9750441343},{"time":1788782340,"open":762209.9750441343,"high":763401.6249120056,"low":761706.3280424064,"close":762473.312661747},{"time":1788782400,"open":762612.8162015835,"high":763694.9379979263,"low":761877.9398773033,"close":762573.4965569194},{"time":1788782460,"open":762573.4965569194,"high":763656.5280728405,"low":761765.7881171055,"close":762515.583050643},{"time":1788782520,"open":762515.583050643,"high":763666.1305541119,"low":761732.3868864095,"close":762507.852904339},{"time":1788782580,"open":762507.852904339,"high":763483.6834099548,"low":761642.6718174631,"close":762435.399516685},{"time":1788782640,"open":762435.399516685,"high":763560.5032601262,"low":761734.4802374196,"close":762427.1436388234},{"time":1788782700,"open":762316.6697636658,"high":763555.4771527046,"low":761650.6681050697,"close":762369.8102107932},{"time":1788782760,"open":762369.8102107932,"high":764141.1436362866,"low":761778.7137337634,"close":762721.9875350917},{"time":1788782820,"open":762721.9875350917,"high":764227.5534453398,"low":762230.8411929755,"close":763034.293355279},{"time":1788782880,"open":763034.293355279,"high":764150.7447261815,"low":762422.8057728725,"close":763089.0432449029},{"time":1788782940,"open":763089.0432449029,"high":764073.9360070232,"low":762248.2505324363,"close":762956.9819376628},{"time":1788783000,"open":763002.1485044151,"high":764023.1521140122,"low":762265.3230374297,"close":762967.1804944125},{"time":1788783060,"open":762967.1804944125,"high":763946.3388478266,"low":762132.340131646,"close":762882.1534254776},{"time":1788783120,"open":762882.1534254776,"high":763811.915632002,"low":762049.2152781666,"close":762745.7270852086},{"time":1788783180,"open":762745.7270852086,"high":763859.923923368,"low":761961.1292952759,"close":762353.1771871917},{"time":1788783240,"open":762353.1771871917,"high":763706.297390997,"low":761748.3257706787,"close":762636.1014882985},{"time":1788783300,"open":762407.753127087,"high":763352.8444084217,"low":761538.4731439527,"close":762298.1474208205},{"time":1788783360,"open":762298.1474208205,"high":763324.0480583824,"low":761468.2250233345,"close":762174.3880834674},{"time":1788783420,"open":762174.3880834674,"high":763237.6590082644,"low":761476.2844363315,"close":762164.0405987386},{"time":1788783480,"open":762164.0405987386,"high":763256.8565749573,"low":761512.4662383005,"close":762206.4725542916},{"time":1788783540,"open":762206.4725542916,"high":763871.178709129,"low":761526.9167589026,"close":762580.6631924454},{"time":1788783600,"open":762767.4259608915,"high":764154.2688780081,"low":762297.0440383342,"close":763041.7615515481},{"time":1788783660,"open":763041.7615515481,"high":764547.9153791263,"low":762390.3540757388,"close":763189.7229038052},{"time":1788783720,"open":763189.7229038052,"high":764202.2745488761,"low":762391.6952112284,"close":763147.506406953},{"time":1788783780,"open":763147.506406953,"high":764125.4654754872,"low":762213.1754282588,"close":762990.6964105414},{"time":1788783840,"open":762990.6964105414,"high":764087.0609387928,"low":762259.5092643223,"close":763004.3388495819},{"time":1788783900,"open":763167.7839675124,"high":764413.9922339737,"low":762526.277706807,"close":763273.4379877056},{"time":1788783960,"open":763273.4379877056,"high":765318.0180679621,"low":762710.3996302062,"close":763525.1960004735},{"time":1788784020,"open":763525.1960004735,"high":764673.2783871184,"low":762774.4406468204,"close":763480.2199645019},{"time":1788784080,"open":763480.2199645019,"high":764750.1039139761,"low":762918.7026322332,"close":763592.404588757},{"time":1788784140,"open":763592.404588757,"high":764634.8656236896,"low":762899.4177503656,"close":763587.263042388},{"time":1788784200,"open":763317.345454404,"high":764354.9779263502,"low":762498.4687335157,"close":763214.0893993827},{"time":1788784260,"open":763214.0893993827,"high":764297.3791487816,"low":762505.8773100211,"close":763232.3122289511},{"time":1788784320,"open":763232.3122289511,"high":764354.9779263502,"low":762414.9394781739,"close":763180.2599093145},{"time":1788784380,"open":763180.2599093145,"high":764230.1805749518,"low":762428.5096558722,"close":763130.2298074618},{"time":1788784440,"open":763130.2298074618,"high":764374.177518873,"low":762337.6681320075,"close":763120.5848421401},{"time":1788784500,"open":762841.2953309417,"high":764046.4477990168,"low":762064.2085533179,"close":762873.1348757443},{"time":1788784560,"open":762873.1348757443,"high":763835.3295753318,"low":762072.9367976913,"close":762798.4883182968},{"time":1788784620,"open":762798.4883182968,"high":763816.1370095423,"low":762002.6300367211,"close":762783.3076650224},{"time":1788784680,"open":762783.3076650224,"high":763768.1555950684,"low":761904.9502359538,"close":762709.7638770839},{"time":1788784740,"open":762709.7638770839,"high":763672.1927661207,"low":761722.4782592249,"close":762311.6803952634},{"time":1788784800,"open":762341.3744562102,"high":763471.6200619407,"low":761758.2609740803,"close":762438.7229808711},{"time":1788784860,"open":762438.7229808711,"high":763845.8896730627,"low":761688.9756921144,"close":762461.8159850584},{"time":1788784920,"open":762461.8159850584,"high":763692.3431659357,"low":761895.6488097683,"close":762548.7776245092},{"time":1788784980,"open":762548.7776245092,"high":763692.3431659357,"low":761894.8613663861,"close":762561.9909016743},{"time":1788785040,"open":762561.9909016743,"high":762652.1397524506,"low":761891.8352112859,"close":762560.0920881247},{"time":1788785100,"open":762692.0508464561,"high":763690.121413795,"low":762029.8895273064,"close":762697.7085577899},{"time":1788785160,"open":762697.7085577899,"high":764035.6608390561,"low":762029.8535688141,"close":762763.3774609606},{"time":1788785220,"open":762763.3774609606,"high":764150.8406474765,"low":762172.0860817459,"close":762923.1877847655},{"time":1788785280,"open":762923.1877847655,"high":764352.4053122121,"low":762233.3621452883,"close":763077.7005991761},{"time":1788785340,"open":763077.7005991761,"high":764323.610360107,"low":762515.3899256502,"close":763259.1958247746},{"time":1788785400,"open":763332.2199828865,"high":764473.5302405836,"low":762501.5877954987,"close":763232.3813573783},{"time":1788785460,"open":763232.3813573783,"high":764876.698139102,"low":762785.1379102513,"close":763468.5531153759},{"time":1788785520,"open":763468.5531153759,"high":765011.0874386082,"low":762884.6504722319,"close":763584.2182233871},{"time":1788785580,"open":763584.2182233871,"high":765203.0721521883,"low":762934.4851999143,"close":763810.3210334813},{"time":1788785640,"open":763810.3210334813,"high":765203.0721521883,"low":763234.2833388292,"close":764082.3331948069},{"time":1788785700,"open":764241.4151491885,"high":765592.8170662001,"low":763457.3027762971,"close":764244.8882579763},{"time":1788785760,"open":764244.8882579763,"high":765256.7738677989,"low":763368.6153001833,"close":764115.3951331999},{"time":1788785820,"open":764115.3951331999,"high":765468.0010210797,"low":763467.4325631043,"close":764208.4002760318},{"time":1788785880,"open":764208.4002760318,"high":765439.1973183595,"low":763603.0480339993,"close":764327.5360099191},{"time":1788785940,"open":764327.5360099191,"high":766241.382209537,"low":763477.2648952617,"close":764333.4540126771},{"time":1788786000,"open":764196.0850613599,"high":765378.425707952,"low":763217.3581856232,"close":764039.2544725047},{"time":1788786060,"open":764039.2544725047,"high":764936.8483091665,"low":763061.5632688,"close":763825.5049507506},{"time":1788786120,"open":763825.5049507506,"high":764706.4601011046,"low":762748.2238840407,"close":763361.7990106003},{"time":1788786180,"open":763361.7990106003,"high":764543.2684537272,"low":762713.8856254441,"close":763408.7139770868},{"time":1788786240,"open":763408.7139770868,"high":765196.0350432363,"low":762813.4169209966,"close":763753.1015938884},{"time":1788786300,"open":763522.7799869862,"high":764706.1697250619,"low":762306.24854887,"close":763286.8118925674},{"time":1788786360,"open":763286.8118925674,"high":764543.0272906598,"low":762501.0988626737,"close":763273.6456314089},{"time":1788786420,"open":763273.6456314089,"high":764552.6239044481,"low":762475.9489472373,"close":763208.2666219459},{"time":1788786480,"open":763208.2666219459,"high":764283.9187183742,"low":762416.817283444,"close":762946.0168568415},{"time":1788786540,"open":762946.0168568415,"high":764629.396814755,"low":762519.6105189988,"close":763429.7850039164},{"time":1788786600,"open":763670.6351013095,"high":765533.0006252909,"low":763033.3619236917,"close":764040.8337729019},{"time":1788786660,"open":764040.8337729019,"high":765561.7995493984,"low":763390.22932391,"close":764317.4076145825},{"time":1788786720,"open":764317.4076145825,"high":765033.8192740944,"low":763017.4755876565,"close":763884.0086801999},{"time":1788786780,"open":763884.0086801999,"high":764899.4242949261,"low":763029.9120075265,"close":763734.2963216794},{"time":1788786840,"open":763734.2963216794,"high":765465.8031357068,"low":763151.9584408375,"close":763998.8573134489},{"time":1788786900,"open":764034.0776276437,"high":765664.292502548,"low":763477.9918436782,"close":764229.1369528725},{"time":1788786960,"open":764229.1369528725,"high":765213.088558674,"low":763157.4683343145,"close":763982.2060032049},{"time":1788787020,"open":763982.2060032049,"high":764963.4863769563,"low":763092.0992582457,"close":763878.8492814981},{"time":1788787080,"open":763878.8492814981,"high":765145.8879712884,"low":763097.3875526248,"close":763925.7280723106},{"time":1788787140,"open":763925.7280723106,"high":765270.6890621472,"low":763393.1029973857,"close":763922.9392087319},{"time":1788787200,"open":763679.2306657404,"high":765151.3118332521,"low":763328.2961621876,"close":763986.6495148677},{"time":1788787260,"open":763986.6495148677,"high":765304.8641735758,"low":763325.5593129656,"close":764044.3359588558},{"time":1788787320,"open":764044.3359588558,"high":765141.7148119819,"low":763328.2479768404,"close":764009.8137163795},{"time":1788787380,"open":764009.8137163795,"high":765314.4611948461,"low":763296.2055314019,"close":763972.3165160468},{"time":1788787440,"open":763972.3165160468,"high":765362.4463011972,"low":763388.3803766242,"close":764193.784520304},{"time":1788787500,"open":764272.9683615299,"high":765288.182985191,"low":763487.4783441297,"close":764175.7095754212},{"time":1788787560,"open":764175.7095754212,"high":765220.9968753646,"low":763519.6443915908,"close":764133.0558033338},{"time":1788787620,"open":764133.0558033338,"high":765249.790922433,"low":763250.9626635273,"close":763716.820502195},{"time":1788787680,"open":763716.820502195,"high":765163.4087812277,"low":763321.0859817258,"close":764039.2861592367},{"time":1788787740,"open":764039.2861592367,"high":765441.7512362227,"low":763332.4338651774,"close":764123.2535577215},{"time":1788787800,"open":763987.3518951942,"high":765219.2482969655,"low":763059.2541597866,"close":763960.7976089368},{"time":1788787860,"open":763960.7976089368,"high":765084.8999758238,"low":763120.2743397282,"close":763903.5286547532},{"time":1788787920,"open":763903.5286547532,"high":764921.7627287232,"low":762482.6621991473,"close":763510.4521014714},{"time":1788787980,"open":763510.4521014714,"high":764058.0949499555,"low":761898.908179324,"close":762797.0962693718},{"time":1788788040,"open":762797.0962693718,"high":763645.4536778774,"low":761080.0571667298,"close":762171.800212672},{"time":1788788100,"open":762138.3622494169,"high":763151.3484556493,"low":760672.1353404657,"close":761623.877641561},{"time":1788788160,"open":761623.877641561,"high":762738.7252869486,"low":760378.9594393484,"close":761291.6626045668},{"time":1788788220,"open":761291.6626045668,"high":762882.6636016116,"low":760199.5125921173,"close":761084.5954766034},{"time":1788788280,"open":761084.5954766034,"high":763093.773129784,"low":760857.5497348236,"close":761674.2997998189},{"time":1788788340,"open":761674.2997998189,"high":763093.773129784,"low":761251.169485225,"close":761929.9746482308},{"time":1788788400,"open":762079.8509919314,"high":763215.0850742077,"low":760716.1779160388,"close":761667.0878577061},{"time":1788788460,"open":761667.0878577061,"high":762927.1518177663,"low":760805.9987910513,"close":761595.1215069576},{"time":1788788520,"open":761595.1215069576,"high":762888.7607169073,"low":760806.2561651549,"close":761617.4358102544},{"time":1788788580,"open":761617.4358102544,"high":762792.7829647602,"low":760894.7579507581,"close":761642.1193311268},{"time":1788788640,"open":761642.1193311268,"high":762754.3918639014,"low":760951.4587136961,"close":761653.2051100675},{"time":1788788700,"open":761936.5952811576,"high":763095.799833935,"low":761097.2394456186,"close":761850.8761368518},{"time":1788788760,"open":761850.8761368518,"high":762903.7729082867,"low":760813.731381741,"close":761665.7256434445},{"time":1788788820,"open":761665.7256434445,"high":762682.9419437911,"low":760693.5523798387,"close":761461.5820065883},{"time":1788788880,"open":761461.5820065883,"high":762788.5567528977,"low":760935.0722807654,"close":761674.406097431},{"time":1788788940,"open":761674.406097431,"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":759239.7594180709},{"time":1788814500,"open":759199.5078017401,"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":759162.3893895147},{"time":1788816900,"open":759395.0797806137,"high":760606.232424517,"low":758983.8024253102,"close":759267.0273411695},{"time":1788816960,"open":759267.0273411695,"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":758755.5227746472},{"time":1788817260,"open":758755.5227746472,"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":758867.6675446113},{"time":1788817440,"open":758867.6675446113,"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":758742.8304160956},{"time":1788818400,"open":759275.7031037421,"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":759082.1902132531},{"time":1788818640,"open":759082.1902132531,"high":760608.639380071,"low":759014.1356009055,"close":759290.7385124806},{"time":1788818700,"open":758964.524563383,"high":760310.6192847204,"low":758329.212573681,"close":758847.3514467147},{"time":1788818760,"open":758847.3514467147,"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":758970.6275899708},{"time":1788820020,"open":758970.6275899708,"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":758637.3487644517},{"time":1788820200,"open":758644.4445180624,"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":755856.899668148},{"time":1788820920,"open":755856.899668148,"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":755711.4343383808},{"time":1788821100,"open":755502.0132086646,"high":757245.0334676326,"low":755287.7085905874,"close":755626.8494354014},{"time":1788821160,"open":755626.8494354014,"high":757526.1788271375,"low":755519.6597858416,"close":755938.8710904414},{"time":1788821220,"open":755938.8710904414,"high":757737.0847603206,"low":755938.8710904414,"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":756570.2443513721},{"time":1788821400,"open":756962.3162834237,"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}]},"pricing":{"SEK":"derived"},"outliers_excluded":8,"wicks_clipped":0}