{"as_of":"2026-09-08T12:05:30.118024+00:00","base":"BTC","window_minutes":1440,"series":{"EUR":[{"time":1788782700,"open":68330.76609054435,"high":68348.5,"low":68320.17,"close":68330.76609054435},{"time":1788782760,"open":68330.76609054435,"high":68392.5,"low":68330.76609054435,"close":68351.10051834899},{"time":1788782820,"open":68351.10051834899,"high":68399.0,"low":68351.10051834899,"close":68395.03958715509},{"time":1788782880,"open":68395.03958715509,"high":68409.3,"low":68382.8,"close":68392.58137972144},{"time":1788782940,"open":68392.58137972144,"high":68395.22,"low":68335.0,"close":68376.9802716707},{"time":1788783000,"open":68376.9802716707,"high":68393.3,"low":68376.9802716707,"close":68384.81553859691},{"time":1788783060,"open":68384.81553859691,"high":68396.5,"low":68307.0,"close":68371.57983985677},{"time":1788783120,"open":68371.57983985677,"high":68371.57983985677,"low":68361.61,"close":68364.0499246454},{"time":1788783180,"open":68364.0499246454,"high":68374.1,"low":68313.0,"close":68365.76343116842},{"time":1788783240,"open":68365.76343116842,"high":68374.1,"low":68306.0,"close":68367.96711758905},{"time":1788783300,"open":68367.96711758905,"high":68490.36,"low":68337.31,"close":68350.38330402006},{"time":1788783360,"open":68350.38330402006,"high":68351.99,"low":68336.26,"close":68344.5351638866},{"time":1788783420,"open":68344.5351638866,"high":68362.0,"low":68341.62,"close":68350.89688918083},{"time":1788783480,"open":68350.89688918083,"high":68353.69,"low":68293.0,"close":68336.22935203832},{"time":1788783540,"open":68336.22935203832,"high":68398.81,"low":68336.22935203832,"close":68373.80653758171},{"time":1788783600,"open":68373.80653758171,"high":68410.2,"low":68373.80653758171,"close":68398.6609590031},{"time":1788783660,"open":68398.6609590031,"high":68424.8,"low":68361.0,"close":68406.91493749677},{"time":1788783720,"open":68406.91493749677,"high":68416.8,"low":68363.0,"close":68394.31209927231},{"time":1788783780,"open":68394.31209927231,"high":68398.0,"low":68345.0,"close":68377.68869447957},{"time":1788783840,"open":68377.68869447957,"high":68394.0,"low":68371.32,"close":68380.72167661703},{"time":1788783900,"open":68380.72167661703,"high":68409.2,"low":68380.72167661703,"close":68388.65262729065},{"time":1788783960,"open":68388.65262729065,"high":68418.9,"low":68388.65262729065,"close":68404.89207515096},{"time":1788784020,"open":68404.89207515096,"high":68419.15,"low":68404.89207515096,"close":68412.81982204007},{"time":1788784080,"open":68412.81982204007,"high":68425.4,"low":68366.53,"close":68411.1217811273},{"time":1788784140,"open":68411.1217811273,"high":68421.09,"low":68410.86,"close":68417.22144867117},{"time":1788784200,"open":68417.22144867117,"high":68423.3,"low":68378.41,"close":68410.3688624908},{"time":1788784260,"open":68410.3688624908,"high":68410.3688624908,"low":68394.94,"close":68398.58387324659},{"time":1788784320,"open":68398.58387324659,"high":68417.8,"low":68391.59,"close":68407.35837502782},{"time":1788784380,"open":68407.35837502782,"high":68407.35837502782,"low":68384.94,"close":68403.09528466669},{"time":1788784440,"open":68403.09528466669,"high":68406.8,"low":68391.32,"close":68399.98100403955},{"time":1788784500,"open":68399.98100403955,"high":68408.2,"low":68380.94,"close":68396.97643796993},{"time":1788784560,"open":68396.97643796993,"high":68397.59,"low":68375.1,"close":68387.04435619724},{"time":1788784620,"open":68387.04435619724,"high":68397.1,"low":68382.94,"close":68391.90355536874},{"time":1788784680,"open":68391.90355536874,"high":68397.0,"low":68365.02,"close":68373.19699643167},{"time":1788784740,"open":68373.19699643167,"high":68383.0,"low":68347.89,"close":68362.07447927642},{"time":1788784800,"open":68362.07447927642,"high":68362.07447927642,"low":68345.01,"close":68350.5738753834},{"time":1788784860,"open":68350.5738753834,"high":68366.96,"low":68345.01,"close":68358.62907615746},{"time":1788784920,"open":68358.62907615746,"high":68370.77,"low":68358.62907615746,"close":68364.76358888976},{"time":1788784980,"open":68364.76358888976,"high":68376.7,"low":68364.4,"close":68368.58641854946},{"time":1788785040,"open":68368.58641854946,"high":68369.22,"low":68360.96,"close":68365.80986069478},{"time":1788785100,"open":68365.80986069478,"high":68376.0,"low":68353.49,"close":68362.32585553924},{"time":1788785160,"open":68362.32585553924,"high":68386.34,"low":68362.13,"close":68374.2519888235},{"time":1788785220,"open":68374.2519888235,"high":68411.8,"low":68367.85,"close":68391.38290513473},{"time":1788785280,"open":68391.38290513473,"high":68419.1,"low":68386.21,"close":68400.16984742941},{"time":1788785340,"open":68400.16984742941,"high":68426.6,"low":68396.91,"close":68418.31514461187},{"time":1788785400,"open":68418.31514461187,"high":68427.62,"low":68401.71,"close":68415.37611241535},{"time":1788785460,"open":68415.37611241535,"high":68446.5,"low":68415.37611241535,"close":68437.03794602383},{"time":1788785520,"open":68437.03794602383,"high":68454.7,"low":68430.45,"close":68440.09775371908},{"time":1788785580,"open":68440.09775371908,"high":68482.1,"low":68427.0,"close":68467.39354234557},{"time":1788785640,"open":68467.39354234557,"high":68508.8,"low":68443.0,"close":68473.15431217974},{"time":1788785700,"open":68473.15431217974,"high":68501.8,"low":68473.15431217974,"close":68490.88929787032},{"time":1788785760,"open":68490.88929787032,"high":68494.5,"low":68454.0,"close":68471.7868311734},{"time":1788785820,"open":68471.7868311734,"high":68512.8,"low":68471.7868311734,"close":68482.39481994303},{"time":1788785880,"open":68482.39481994303,"high":68509.52,"low":68482.39481994303,"close":68498.93630746668},{"time":1788785940,"open":68498.93630746668,"high":68517.8,"low":68485.21,"close":68498.11617310313},{"time":1788786000,"open":68498.11617310313,"high":68509.05,"low":68468.0,"close":68488.98347761451},{"time":1788786060,"open":68488.98347761451,"high":68488.98347761451,"low":68439.7,"close":68471.87142241209},{"time":1788786120,"open":68471.87142241209,"high":68471.87142241209,"low":68420.33,"close":68455.03396864512},{"time":1788786180,"open":68455.03396864512,"high":68455.03396864512,"low":68425.11,"close":68434.62950369595},{"time":1788786240,"open":68434.62950369595,"high":68528.3,"low":68425.19,"close":68501.80613383581},{"time":1788786300,"open":68501.80613383581,"high":68501.80613383581,"low":68430.0,"close":68455.93572780552},{"time":1788786360,"open":68455.93572780552,"high":68456.08,"low":68427.05,"close":68440.99702711463},{"time":1788786420,"open":68440.99702711463,"high":68456.35,"low":68429.47,"close":68444.9981555515},{"time":1788786480,"open":68444.9981555515,"high":68444.9981555515,"low":68425.69,"close":68436.1731025575},{"time":1788786540,"open":68436.1731025575,"high":68473.5,"low":68426.1,"close":68462.52034744163},{"time":1788786600,"open":68462.52034744163,"high":68556.3,"low":68460.0,"close":68520.99779812389},{"time":1788786660,"open":68520.99779812389,"high":68530.11,"low":68485.8,"close":68514.50077477189},{"time":1788786720,"open":68514.50077477189,"high":68514.50077477189,"low":68439.0,"close":68475.39518977937},{"time":1788786780,"open":68475.39518977937,"high":68475.39518977937,"low":68461.61,"close":68465.78726871432},{"time":1788786840,"open":68465.78726871432,"high":68505.88,"low":68464.32,"close":68489.08132536165},{"time":1788786900,"open":68489.08132536165,"high":68528.4,"low":68484.34,"close":68502.22674337127},{"time":1788786960,"open":68502.22674337127,"high":68502.22674337127,"low":68468.1,"close":68479.34133389691},{"time":1788787020,"open":68479.34133389691,"high":68486.3,"low":68462.01,"close":68481.50227200513},{"time":1788787080,"open":68481.50227200513,"high":68494.74,"low":68412.0,"close":68472.01361188156},{"time":1788787140,"open":68472.01361188156,"high":68497.4,"low":68472.01361188156,"close":68488.82305180114},{"time":1788787200,"open":68488.82305180114,"high":68518.77,"low":68488.82305180114,"close":68502.45942004376},{"time":1788787260,"open":68502.45942004376,"high":68526.39,"low":68500.1,"close":68510.1540774204},{"time":1788787320,"open":68510.1540774204,"high":68512.4,"low":68493.01,"close":68502.63380463194},{"time":1788787380,"open":68502.63380463194,"high":68515.13,"low":68497.2,"close":68503.88406703412},{"time":1788787440,"open":68503.88406703412,"high":68520.01,"low":68495.72,"close":68505.51262199873},{"time":1788787500,"open":68505.51262199873,"high":68515.22,"low":68502.9,"close":68510.6706121201},{"time":1788787560,"open":68510.6706121201,"high":68515.87,"low":68502.74,"close":68505.24681809774},{"time":1788787620,"open":68505.24681809774,"high":68509.6,"low":68487.93,"close":68493.26411818777},{"time":1788787680,"open":68493.26411818777,"high":68507.8,"low":68493.26411818777,"close":68501.06835588983},{"time":1788787740,"open":68501.06835588983,"high":68526.0,"low":68500.62,"close":68510.7881845922},{"time":1788787800,"open":68510.7881845922,"high":68527.82,"low":68497.74,"close":68513.35144510532},{"time":1788787860,"open":68513.35144510532,"high":68513.35144510532,"low":68488.97,"close":68502.99020651069},{"time":1788787920,"open":68502.99020651069,"high":68502.99020651069,"low":68407.28,"close":68468.24638374889},{"time":1788787980,"open":68468.24638374889,"high":68468.24638374889,"low":68366.86,"close":68394.84620706104},{"time":1788788040,"open":68394.84620706104,"high":68394.84620706104,"low":68284.41,"close":68344.85381356352},{"time":1788788100,"open":68344.85381356352,"high":68344.85381356352,"low":68272.5,"close":68293.35892185908},{"time":1788788160,"open":68293.35892185908,"high":68320.76,"low":68230.0,"close":68266.32244966207},{"time":1788788220,"open":68266.32244966207,"high":68314.85,"low":68233.66,"close":68266.82384889014},{"time":1788788280,"open":68266.82384889014,"high":68338.64,"low":68266.82384889014,"close":68317.30202916978},{"time":1788788340,"open":68317.30202916978,"high":68337.42,"low":68311.81,"close":68321.71334576768},{"time":1788788400,"open":68321.71334576768,"high":68331.93,"low":68265.24,"close":68302.09748875513},{"time":1788788460,"open":68302.09748875513,"high":68305.1,"low":68264.52,"close":68284.09302852093},{"time":1788788520,"open":68284.09302852093,"high":68297.42,"low":68275.84,"close":68287.77672185117},{"time":1788788580,"open":68287.77672185117,"high":68301.7,"low":68278.23,"close":68292.73693147284},{"time":1788788640,"open":68292.73693147284,"high":68292.73693147284,"low":68280.67,"close":68286.13595213188},{"time":1788788700,"open":68286.13595213188,"high":68286.13595213188,"low":68261.01,"close":68273.30264605462},{"time":1788788760,"open":68273.30264605462,"high":68282.2,"low":68240.51,"close":68255.64784036069},{"time":1788788820,"open":68255.64784036069,"high":68255.64784036069,"low":68230.27,"close":68244.16477070977},{"time":1788788880,"open":68244.16477070977,"high":68262.41,"low":68242.0,"close":68250.65577497626},{"time":1788788940,"open":68250.65577497626,"high":68261.5,"low":68229.48,"close":68251.28169391566},{"time":1788789000,"open":68251.28169391566,"high":68251.28169391566,"low":68232.57,"close":68244.02290476848},{"time":1788789060,"open":68244.02290476848,"high":68245.54,"low":68229.4,"close":68240.87277788398},{"time":1788789120,"open":68240.87277788398,"high":68258.19,"low":68229.32,"close":68234.68224704555},{"time":1788789180,"open":68234.68224704555,"high":68293.1,"low":68234.68224704555,"close":68284.31441217866},{"time":1788789240,"open":68284.31441217866,"high":68316.86,"low":68284.31441217866,"close":68298.3920466545},{"time":1788789300,"open":68298.3920466545,"high":68310.35,"low":68289.61,"close":68294.53135688718},{"time":1788789360,"open":68294.53135688718,"high":68299.54,"low":68270.58,"close":68291.07379556417},{"time":1788789420,"open":68291.07379556417,"high":68291.07379556417,"low":68274.37,"close":68284.99433649122},{"time":1788789480,"open":68284.99433649122,"high":68291.9,"low":68268.37,"close":68278.43895209336},{"time":1788789540,"open":68278.43895209336,"high":68283.0,"low":68251.47,"close":68263.51406805405},{"time":1788789600,"open":68263.51406805405,"high":68277.6,"low":68234.6,"close":68259.89914103215},{"time":1788789660,"open":68259.89914103215,"high":68293.19,"low":68259.89914103215,"close":68268.9859316036},{"time":1788789720,"open":68268.9859316036,"high":68294.03,"low":68268.9859316036,"close":68284.7477476231},{"time":1788789780,"open":68284.7477476231,"high":68297.4,"low":68278.94,"close":68287.97470796063},{"time":1788789840,"open":68287.97470796063,"high":68293.24,"low":68231.56,"close":68265.08762983629},{"time":1788789900,"open":68265.08762983629,"high":68265.08762983629,"low":68193.13,"close":68213.76370606334},{"time":1788789960,"open":68213.76370606334,"high":68222.5,"low":68109.74,"close":68163.50938537509},{"time":1788790020,"open":68163.50938537509,"high":68163.50938537509,"low":68062.65,"close":68098.81208227627},{"time":1788790080,"open":68098.81208227627,"high":68117.37,"low":68033.0,"close":68085.43962675573},{"time":1788790140,"open":68085.43962675573,"high":68091.3,"low":68052.37,"close":68070.46580588595},{"time":1788790200,"open":68070.46580588595,"high":68127.4,"low":68065.13,"close":68084.10770092763},{"time":1788790260,"open":68084.10770092763,"high":68147.1,"low":68084.10770092763,"close":68121.26395632145},{"time":1788790320,"open":68121.26395632145,"high":68129.6,"low":68085.9,"close":68107.75165133565},{"time":1788790380,"open":68107.75165133565,"high":68107.75165133565,"low":68037.03,"close":68064.82002622765},{"time":1788790440,"open":68064.82002622765,"high":68104.33,"low":68036.8,"close":68089.03031383427},{"time":1788790500,"open":68089.03031383427,"high":68093.6,"low":67994.0,"close":68075.34548365335},{"time":1788790560,"open":68075.34548365335,"high":68117.3,"low":68065.11,"close":68090.4935739535},{"time":1788790620,"open":68090.4935739535,"high":68124.21,"low":68058.7,"close":68096.13921897461},{"time":1788790680,"open":68096.13921897461,"high":68096.13921897461,"low":68012.01,"close":68061.32410485993},{"time":1788790740,"open":68061.32410485993,"high":68065.07,"low":68042.86,"close":68054.15165559425},{"time":1788790800,"open":68054.15165559425,"high":68057.5,"low":68010.81,"close":68023.55834291449},{"time":1788790860,"open":68023.55834291449,"high":68058.0,"low":67975.0,"close":68000.76092093084},{"time":1788790920,"open":68000.76092093084,"high":68053.5,"low":67996.4,"close":68027.11613914165},{"time":1788790980,"open":68027.11613914165,"high":68038.4,"low":68001.6,"close":68013.45490760778},{"time":1788791040,"open":68013.45490760778,"high":68028.45,"low":67995.0,"close":68008.56426074824},{"time":1788791100,"open":68008.56426074824,"high":68044.5,"low":67994.11,"close":68015.42161909745},{"time":1788791160,"open":68015.42161909745,"high":68051.8,"low":68015.42161909745,"close":68033.05794507575},{"time":1788791220,"open":68033.05794507575,"high":68040.85,"low":67971.06,"close":68003.44129281433},{"time":1788791280,"open":68003.44129281433,"high":68037.3,"low":67937.0,"close":68019.06415441612},{"time":1788791340,"open":68019.06415441612,"high":68019.06415441612,"low":67940.0,"close":67998.10041050446},{"time":1788791400,"open":67998.10041050446,"high":67998.8,"low":67947.8,"close":67966.12906129171},{"time":1788791460,"open":67966.12906129171,"high":67998.62,"low":67935.0,"close":67966.4075921551},{"time":1788791520,"open":67966.4075921551,"high":68037.3,"low":67966.4075921551,"close":68012.31367832153},{"time":1788791580,"open":68012.31367832153,"high":68012.31367832153,"low":67956.26,"close":67982.37576694059},{"time":1788791640,"open":67982.37576694059,"high":68007.0,"low":67939.82,"close":67974.01932472807},{"time":1788791700,"open":67974.01932472807,"high":68014.4,"low":67974.01932472807,"close":67992.90821894171},{"time":1788791760,"open":67992.90821894171,"high":68020.7,"low":67974.62,"close":67987.47071308456},{"time":1788791820,"open":67987.47071308456,"high":68033.16,"low":67987.47071308456,"close":68013.0118217215},{"time":1788791880,"open":68013.0118217215,"high":68029.0,"low":67971.5,"close":67997.67407388266},{"time":1788791940,"open":67997.67407388266,"high":67997.67407388266,"low":67972.53,"close":67981.94570018613},{"time":1788792000,"open":67981.94570018613,"high":67982.6,"low":67956.27,"close":67966.66458999492},{"time":1788792060,"open":67966.66458999492,"high":67966.66458999492,"low":67935.4,"close":67954.27238916184},{"time":1788792120,"open":67954.27238916184,"high":67975.0,"low":67902.92,"close":67934.24135258296},{"time":1788792180,"open":67934.24135258296,"high":67997.17,"low":67934.24135258296,"close":67971.42362305273},{"time":1788792240,"open":67971.42362305273,"high":68005.7,"low":67960.39,"close":67986.65297036132},{"time":1788792300,"open":67986.65297036132,"high":67993.2,"low":67961.12,"close":67970.10163696058},{"time":1788792360,"open":67970.10163696058,"high":68021.43,"low":67970.10163696058,"close":68004.76033029775},{"time":1788792420,"open":68004.76033029775,"high":68004.76033029775,"low":67966.1,"close":67995.4244016853},{"time":1788792480,"open":67995.4244016853,"high":68001.5,"low":67977.99,"close":67986.71048017552},{"time":1788792540,"open":67986.71048017552,"high":68033.0,"low":67986.71048017552,"close":68018.70253341302},{"time":1788792600,"open":68018.70253341302,"high":68027.1,"low":68012.92,"close":68017.49871521658},{"time":1788792660,"open":68017.49871521658,"high":68177.92,"low":68016.66,"close":68027.77060309857},{"time":1788792720,"open":68027.77060309857,"high":68132.0,"low":68027.77060309857,"close":68109.55652966755},{"time":1788792780,"open":68109.55652966755,"high":68149.7,"low":68109.55652966755,"close":68117.26848169626},{"time":1788792840,"open":68117.26848169626,"high":68200.0,"low":68117.26848169626,"close":68174.28596424338},{"time":1788792900,"open":68174.28596424338,"high":68175.0,"low":68121.19,"close":68148.64732285134},{"time":1788792960,"open":68148.64732285134,"high":68148.64732285134,"low":68120.72,"close":68126.54391596277},{"time":1788793020,"open":68126.54391596277,"high":68134.26,"low":68105.44,"close":68121.56772157595},{"time":1788793080,"open":68121.56772157595,"high":68137.0,"low":68100.0,"close":68110.20332174386},{"time":1788793140,"open":68110.20332174386,"high":68126.0,"low":68090.13,"close":68114.20415906905},{"time":1788793200,"open":68114.20415906905,"high":68114.20415906905,"low":68075.6,"close":68088.31808995127},{"time":1788793260,"open":68088.31808995127,"high":68102.1,"low":68056.66,"close":68073.62748254859},{"time":1788793320,"open":68073.62748254859,"high":68098.9,"low":68055.04,"close":68082.1444534318},{"time":1788793380,"open":68082.1444534318,"high":68082.1444534318,"low":68043.5,"close":68055.59039007465},{"time":1788793440,"open":68055.59039007465,"high":68071.0,"low":68029.57,"close":68044.77392370101},{"time":1788793500,"open":68044.77392370101,"high":68076.0,"low":68012.57,"close":68026.9295054221},{"time":1788793560,"open":68026.9295054221,"high":68026.9295054221,"low":67970.29,"close":67999.64425329032},{"time":1788793620,"open":67999.64425329032,"high":68044.95,"low":67994.26,"close":68023.56212846265},{"time":1788793680,"open":68023.56212846265,"high":68023.56212846265,"low":68000.1,"close":68007.46762441273},{"time":1788793740,"open":68007.46762441273,"high":68036.81,"low":68006.9,"close":68011.67603406773},{"time":1788793800,"open":68011.67603406773,"high":68044.4,"low":68011.67603406773,"close":68030.73969205345},{"time":1788793860,"open":68030.73969205345,"high":68035.92,"low":68017.68,"close":68023.8338895978},{"time":1788793920,"open":68023.8338895978,"high":68023.8338895978,"low":67992.75,"close":68004.72604500283},{"time":1788793980,"open":68004.72604500283,"high":68041.0,"low":68004.72604500283,"close":68017.03006098146},{"time":1788794040,"open":68017.03006098146,"high":68028.75,"low":67990.18,"close":68013.35535260157},{"time":1788794100,"open":68013.35535260157,"high":68170.0,"low":67958.72,"close":67989.10305214679},{"time":1788794160,"open":67989.10305214679,"high":68001.1,"low":67971.77,"close":67982.04417242843},{"time":1788794220,"open":67982.04417242843,"high":67997.4,"low":67949.71,"close":67965.6513622924},{"time":1788794280,"open":67965.6513622924,"high":68031.0,"low":67720.5,"close":67841.15194440204},{"time":1788794340,"open":67841.15194440204,"high":68081.0,"low":67841.15194440204,"close":68036.40629151132},{"time":1788794400,"open":68036.40629151132,"high":68077.53,"low":68006.91,"close":68036.61916475349},{"time":1788794460,"open":68036.61916475349,"high":68051.33,"low":68012.08,"close":68035.30137525435},{"time":1788794520,"open":68035.30137525435,"high":68040.4,"low":68017.8,"close":68031.23973686293},{"time":1788794580,"open":68031.23973686293,"high":68141.0,"low":68027.85,"close":68041.71505903453},{"time":1788794640,"open":68041.71505903453,"high":68053.6,"low":68016.95,"close":68030.48991427617},{"time":1788794700,"open":68030.48991427617,"high":68079.0,"low":68012.99,"close":68035.62715543793},{"time":1788794760,"open":68035.62715543793,"high":68060.13,"low":68011.61,"close":68023.4570870636},{"time":1788794820,"open":68023.4570870636,"high":68034.7,"low":67992.36,"close":68011.32647625261},{"time":1788794880,"open":68011.32647625261,"high":68024.8,"low":67978.36,"close":67996.58752510106},{"time":1788794940,"open":67996.58752510106,"high":68019.37,"low":67954.06,"close":67971.17132887589},{"time":1788795000,"open":67971.17132887589,"high":67979.63,"low":67905.99,"close":67933.09699559305},{"time":1788795060,"open":67933.09699559305,"high":67945.19,"low":67849.33,"close":67883.06023238032},{"time":1788795120,"open":67883.06023238032,"high":67888.26,"low":67852.13,"close":67867.18624688637},{"time":1788795180,"open":67867.18624688637,"high":67893.0,"low":67756.0,"close":67830.29576550168},{"time":1788795240,"open":67830.29576550168,"high":67875.61,"low":67734.1,"close":67793.96950751582},{"time":1788795300,"open":67793.96950751582,"high":67892.0,"low":67790.49,"close":67833.46671062644},{"time":1788795360,"open":67833.46671062644,"high":67861.21,"low":67792.24,"close":67818.87415606558},{"time":1788795420,"open":67818.87415606558,"high":67847.8,"low":67753.58,"close":67774.62902540655},{"time":1788795480,"open":67774.62902540655,"high":67835.0,"low":67586.0,"close":67751.87587406757},{"time":1788795540,"open":67751.87587406757,"high":67779.9,"low":67739.1,"close":67763.94707467585},{"time":1788795600,"open":67763.94707467585,"high":67801.11,"low":67663.65,"close":67696.30700795939},{"time":1788795660,"open":67696.30700795939,"high":67758.72,"low":67672.09,"close":67687.83089067382},{"time":1788795720,"open":67687.83089067382,"high":67793.0,"low":67667.5,"close":67694.70322303793},{"time":1788795780,"open":67694.70322303793,"high":67768.53,"low":67694.70322303793,"close":67736.06332438554},{"time":1788795840,"open":67736.06332438554,"high":67830.0,"low":67732.91,"close":67748.3406673372},{"time":1788795900,"open":67748.3406673372,"high":67750.25,"low":67691.91,"close":67717.51287072684},{"time":1788795960,"open":67717.51287072684,"high":67738.91,"low":67683.06,"close":67713.7405834548},{"time":1788796020,"open":67713.7405834548,"high":67780.33,"low":67713.7405834548,"close":67752.29745464094},{"time":1788796080,"open":67752.29745464094,"high":67837.0,"low":67750.49,"close":67795.70191288469},{"time":1788796140,"open":67795.70191288469,"high":67831.8,"low":67795.70191288469,"close":67811.90684103212},{"time":1788796200,"open":67811.90684103212,"high":67830.58,"low":67804.16,"close":67812.64929654848},{"time":1788796260,"open":67812.64929654848,"high":67834.17,"low":67795.0,"close":67816.9682146951},{"time":1788796320,"open":67816.9682146951,"high":67821.4,"low":67797.37,"close":67813.84642865941},{"time":1788796380,"open":67813.84642865941,"high":67826.3,"low":67798.86,"close":67813.36917986392},{"time":1788796440,"open":67813.36917986392,"high":67820.0,"low":67801.48,"close":67806.06424301756},{"time":1788796500,"open":67806.06424301756,"high":67887.0,"low":67768.88,"close":67811.34735473688},{"time":1788796560,"open":67811.34735473688,"high":67811.34735473688,"low":67715.5,"close":67762.67080642485},{"time":1788796620,"open":67762.67080642485,"high":67778.5,"low":67736.92,"close":67753.67975695766},{"time":1788796680,"open":67753.67975695766,"high":67826.06,"low":67753.67975695766,"close":67804.35045002277},{"time":1788796740,"open":67804.35045002277,"high":67817.9,"low":67768.95,"close":67796.76073602222},{"time":1788796800,"open":67796.76073602222,"high":67873.0,"low":67786.56,"close":67818.72824232894},{"time":1788796860,"open":67818.72824232894,"high":67931.0,"low":67818.72824232894,"close":67852.2099271},{"time":1788796920,"open":67852.2099271,"high":67875.0,"low":67828.23,"close":67844.29280260985},{"time":1788796980,"open":67844.29280260985,"high":67950.0,"low":67844.29280260985,"close":67865.1052241833},{"time":1788797040,"open":67865.1052241833,"high":67889.0,"low":67838.69,"close":67862.77775927959},{"time":1788797100,"open":67862.77775927959,"high":67862.77775927959,"low":67820.82,"close":67835.27775954852},{"time":1788797160,"open":67835.27775954852,"high":67855.8,"low":67830.84,"close":67850.54387601708},{"time":1788797220,"open":67850.54387601708,"high":67850.54387601708,"low":67794.75,"close":67818.53679960627},{"time":1788797280,"open":67818.53679960627,"high":68094.0,"low":67818.53679960627,"close":67873.73815099538},{"time":1788797340,"open":67873.73815099538,"high":67932.0,"low":67840.2,"close":67853.85284178983},{"time":1788797400,"open":67853.85284178983,"high":67861.15,"low":67840.75,"close":67849.14213098283},{"time":1788797460,"open":67849.14213098283,"high":67865.0,"low":67839.24,"close":67854.9750146633},{"time":1788797520,"open":67854.9750146633,"high":67872.0,"low":67846.11,"close":67858.36562120092},{"time":1788797580,"open":67858.36562120092,"high":67883.87,"low":67858.36562120092,"close":67868.77611328398},{"time":1788797640,"open":67868.77611328398,"high":67883.06,"low":67864.78,"close":67877.73861318213},{"time":1788797700,"open":67877.73861318213,"high":67877.73861318213,"low":67844.27,"close":67860.5809541234},{"time":1788797760,"open":67860.5809541234,"high":67860.5809541234,"low":67807.07,"close":67841.35343492372},{"time":1788797820,"open":67841.35343492372,"high":67859.2,"low":67815.5,"close":67823.45275004143},{"time":1788797880,"open":67823.45275004143,"high":67878.9,"low":67823.45275004143,"close":67853.01262466947},{"time":1788797940,"open":67853.01262466947,"high":67882.1,"low":67853.01262466947,"close":67868.78203809694},{"time":1788798000,"open":67868.78203809694,"high":67868.78203809694,"low":67844.53,"close":67860.76832803202},{"time":1788798060,"open":67860.76832803202,"high":67865.0,"low":67830.56,"close":67847.58367537279},{"time":1788798120,"open":67847.58367537279,"high":67847.58367537279,"low":67805.33,"close":67822.6106339736},{"time":1788798180,"open":67822.6106339736,"high":67849.6,"low":67815.57,"close":67828.5741422199},{"time":1788798240,"open":67828.5741422199,"high":67828.5741422199,"low":67799.15,"close":67809.40398549088},{"time":1788798300,"open":67809.40398549088,"high":67818.2,"low":67788.28,"close":67796.1683790197},{"time":1788798360,"open":67796.1683790197,"high":67830.39,"low":67780.02,"close":67804.46868316575},{"time":1788798420,"open":67804.46868316575,"high":67812.3,"low":67776.36,"close":67792.3954647698},{"time":1788798480,"open":67792.3954647698,"high":67846.0,"low":67790.2,"close":67804.52387831165},{"time":1788798540,"open":67804.52387831165,"high":67824.87,"low":67793.95,"close":67803.66985226027},{"time":1788798600,"open":67803.66985226027,"high":67817.7,"low":67800.93,"close":67812.17439267406},{"time":1788798660,"open":67812.17439267406,"high":67839.7,"low":67804.77,"close":67818.54529040318},{"time":1788798720,"open":67818.54529040318,"high":67911.65,"low":67818.54529040318,"close":67874.58451942026},{"time":1788798780,"open":67874.58451942026,"high":67885.4,"low":67857.28,"close":67866.9381375806},{"time":1788798840,"open":67866.9381375806,"high":67914.92,"low":67861.97,"close":67877.96920140718},{"time":1788798900,"open":67877.96920140718,"high":67986.0,"low":67877.96920140718,"close":67898.6555670623},{"time":1788798960,"open":67898.6555670623,"high":67939.44,"low":67898.6555670623,"close":67925.9393776636},{"time":1788799020,"open":67925.9393776636,"high":67982.6,"low":67925.41,"close":67948.43492895915},{"time":1788799080,"open":67948.43492895915,"high":67969.3,"low":67947.08,"close":67952.38997668396},{"time":1788799140,"open":67952.38997668396,"high":68014.0,"low":67952.1,"close":67958.50852240431},{"time":1788799200,"open":67958.50852240431,"high":67962.0,"low":67947.0,"close":67953.86730552392},{"time":1788799260,"open":67953.86730552392,"high":67977.43,"low":67948.92,"close":67954.04369536963},{"time":1788799320,"open":67954.04369536963,"high":67972.12,"low":67954.04369536963,"close":67964.92409739099},{"time":1788799380,"open":67964.92409739099,"high":68005.0,"low":67956.9,"close":67961.49051587518},{"time":1788799440,"open":67961.49051587518,"high":67964.8,"low":67933.86,"close":67950.18230678812},{"time":1788799500,"open":67950.18230678812,"high":67971.6,"low":67936.5,"close":67951.58739244902},{"time":1788799560,"open":67951.58739244902,"high":67953.7,"low":67932.32,"close":67951.3602987606},{"time":1788799620,"open":67951.3602987606,"high":67952.1,"low":67924.14,"close":67947.92700680988},{"time":1788799680,"open":67947.92700680988,"high":67978.0,"low":67924.14,"close":67931.09047902586},{"time":1788799740,"open":67931.09047902586,"high":67971.0,"low":67921.14,"close":67964.3639818463},{"time":1788799800,"open":67964.3639818463,"high":68061.0,"low":67916.97,"close":67927.68922315192},{"time":1788799860,"open":67927.68922315192,"high":67953.59,"low":67925.9,"close":67929.81587238795},{"time":1788799920,"open":67929.81587238795,"high":67959.29,"low":67929.81587238795,"close":67949.24170004911},{"time":1788799980,"open":67949.24170004911,"high":67971.6,"low":67947.27,"close":67956.95268124469},{"time":1788800040,"open":67956.95268124469,"high":67971.6,"low":67954.1,"close":67959.48560265411},{"time":1788800100,"open":67959.48560265411,"high":67969.6,"low":67950.99,"close":67955.85813496515},{"time":1788800160,"open":67955.85813496515,"high":67965.1,"low":67939.85,"close":67950.97704774747},{"time":1788800220,"open":67950.97704774747,"high":67976.1,"low":67950.34,"close":67959.14830142098},{"time":1788800280,"open":67959.14830142098,"high":67964.7,"low":67917.31,"close":67942.94416783715},{"time":1788800340,"open":67942.94416783715,"high":67992.0,"low":67933.1,"close":67956.88366501842},{"time":1788800400,"open":67956.88366501842,"high":68028.0,"low":67956.88366501842,"close":67970.51612692805},{"time":1788800460,"open":67970.51612692805,"high":67986.2,"low":67959.4,"close":67978.82850301442},{"time":1788800520,"open":67978.82850301442,"high":67981.92,"low":67964.29,"close":67969.76352919915},{"time":1788800580,"open":67969.76352919915,"high":67984.52,"low":67964.5,"close":67971.0781018454},{"time":1788800640,"open":67971.0781018454,"high":67989.6,"low":67964.77,"close":67968.9979117451},{"time":1788800700,"open":67968.9979117451,"high":68018.0,"low":67968.9979117451,"close":67989.86571766523},{"time":1788800760,"open":67989.86571766523,"high":68033.43,"low":67981.73,"close":68016.70747218051},{"time":1788800820,"open":68016.70747218051,"high":68038.3,"low":68007.36,"close":68014.95102178914},{"time":1788800880,"open":68014.95102178914,"high":68038.3,"low":68009.8,"close":68028.24718214007},{"time":1788800940,"open":68028.24718214007,"high":68040.7,"low":68028.24718214007,"close":68035.73640981672},{"time":1788801000,"open":68035.73640981672,"high":68048.71,"low":68028.08,"close":68041.32086720955},{"time":1788801060,"open":68041.32086720955,"high":68058.1,"low":68041.32086720955,"close":68052.91785614331},{"time":1788801120,"open":68052.91785614331,"high":68065.2,"low":68049.59,"close":68060.47363779788},{"time":1788801180,"open":68060.47363779788,"high":68088.09,"low":68060.47363779788,"close":68073.28298442742},{"time":1788801240,"open":68073.28298442742,"high":68097.3,"low":68072.54,"close":68082.77845867779},{"time":1788801300,"open":68082.77845867779,"high":68087.1,"low":68049.4,"close":68065.84170298587},{"time":1788801360,"open":68065.84170298587,"high":68083.44,"low":68062.77,"close":68070.32933093485},{"time":1788801420,"open":68070.32933093485,"high":68091.39,"low":68063.8,"close":68079.18831749946},{"time":1788801480,"open":68079.18831749946,"high":68098.1,"low":68075.27,"close":68084.57288495105},{"time":1788801540,"open":68084.57288495105,"high":68173.54,"low":68073.9,"close":68086.24068758189},{"time":1788801600,"open":68086.24068758189,"high":68103.1,"low":68086.24068758189,"close":68093.28183768022},{"time":1788801660,"open":68093.28183768022,"high":68099.1,"low":68063.38,"close":68079.72216125976},{"time":1788801720,"open":68079.72216125976,"high":68079.72216125976,"low":68050.02,"close":68060.0707083537},{"time":1788801780,"open":68060.0707083537,"high":68078.07,"low":68060.0707083537,"close":68070.17906600043},{"time":1788801840,"open":68070.17906600043,"high":68070.17906600043,"low":68038.5,"close":68050.3283983134},{"time":1788801900,"open":68050.3283983134,"high":68066.8,"low":68041.32,"close":68048.76063429876},{"time":1788801960,"open":68048.76063429876,"high":68066.7,"low":68048.76063429876,"close":68059.5061408361},{"time":1788802020,"open":68059.5061408361,"high":68065.1,"low":68047.46,"close":68051.1276472653},{"time":1788802080,"open":68051.1276472653,"high":68098.9,"low":68051.1276472653,"close":68073.74646330229},{"time":1788802140,"open":68073.74646330229,"high":68106.0,"low":68062.0,"close":68079.89879755862},{"time":1788802200,"open":68079.89879755862,"high":68079.89879755862,"low":68065.26,"close":68070.52521573409},{"time":1788802260,"open":68070.52521573409,"high":68078.0,"low":68066.24,"close":68069.7443089007},{"time":1788802320,"open":68069.7443089007,"high":68079.2,"low":68057.75,"close":68066.22582139027},{"time":1788802380,"open":68066.22582139027,"high":68068.74,"low":68049.53,"close":68064.80852627875},{"time":1788802440,"open":68064.80852627875,"high":68066.83,"low":68040.61,"close":68057.73884920783},{"time":1788802500,"open":68057.73884920783,"high":68057.73884920783,"low":68031.67,"close":68039.82480639666},{"time":1788802560,"open":68039.82480639666,"high":68060.6,"low":68023.78,"close":68041.44637081507},{"time":1788802620,"open":68041.44637081507,"high":68068.48,"low":68041.44637081507,"close":68066.42675507485},{"time":1788802680,"open":68066.42675507485,"high":68082.05,"low":68060.72,"close":68072.62570786788},{"time":1788802740,"open":68072.62570786788,"high":68089.93,"low":68066.2,"close":68074.7908723462},{"time":1788802800,"open":68074.7908723462,"high":68094.5,"low":68074.7908723462,"close":68082.72228742382},{"time":1788802860,"open":68082.72228742382,"high":68111.1,"low":68082.72228742382,"close":68104.6568656402},{"time":1788802920,"open":68104.6568656402,"high":68111.5,"low":68086.73,"close":68095.39092183617},{"time":1788802980,"open":68095.39092183617,"high":68177.74,"low":68095.39092183617,"close":68102.89062893022},{"time":1788803040,"open":68102.89062893022,"high":68102.89062893022,"low":68074.17,"close":68082.31726485526},{"time":1788803100,"open":68082.31726485526,"high":68121.94,"low":68082.31726485526,"close":68108.38886529658},{"time":1788803160,"open":68108.38886529658,"high":68121.1,"low":68092.12,"close":68104.65663869391},{"time":1788803220,"open":68104.65663869391,"high":68114.2,"low":68092.11,"close":68099.95113691273},{"time":1788803280,"open":68099.95113691273,"high":68104.2,"low":68086.98,"close":68094.09677435672},{"time":1788803340,"open":68094.09677435672,"high":68113.62,"low":68086.98,"close":68094.42757547618},{"time":1788803400,"open":68094.42757547618,"high":68176.94,"low":68094.42757547618,"close":68124.55239382936},{"time":1788803460,"open":68124.55239382936,"high":68150.0,"low":68112.14,"close":68137.01054507554},{"time":1788803520,"open":68137.01054507554,"high":68153.77,"low":68131.9,"close":68137.22106331357},{"time":1788803580,"open":68137.22106331357,"high":68142.7,"low":68127.62,"close":68135.05347957676},{"time":1788803640,"open":68135.05347957676,"high":68150.21,"low":68107.78,"close":68137.40191854826},{"time":1788803700,"open":68137.40191854826,"high":68137.40191854826,"low":68112.17,"close":68116.45520269098},{"time":1788803760,"open":68116.45520269098,"high":68135.5,"low":68113.74,"close":68118.3456567574},{"time":1788803820,"open":68118.3456567574,"high":68122.5,"low":68107.61,"close":68119.00465542811},{"time":1788803880,"open":68119.00465542811,"high":68132.5,"low":68104.8,"close":68121.70611383975},{"time":1788803940,"open":68121.70611383975,"high":68152.0,"low":68114.85,"close":68121.01599413894},{"time":1788804000,"open":68121.01599413894,"high":68153.4,"low":68121.01599413894,"close":68139.6172851995},{"time":1788804060,"open":68139.6172851995,"high":68144.5,"low":68127.35,"close":68134.27034932072},{"time":1788804120,"open":68134.27034932072,"high":68135.0,"low":68105.95,"close":68121.76494202335},{"time":1788804180,"open":68121.76494202335,"high":68121.76494202335,"low":68108.08,"close":68118.11931390097},{"time":1788804240,"open":68118.11931390097,"high":68123.8,"low":68088.7,"close":68116.04267304156},{"time":1788804300,"open":68116.04267304156,"high":68120.2,"low":68105.4,"close":68112.67443612682},{"time":1788804360,"open":68112.67443612682,"high":68145.9,"low":68090.77,"close":68112.3288559644},{"time":1788804420,"open":68112.3288559644,"high":68147.47,"low":68102.43,"close":68121.36029733601},{"time":1788804480,"open":68121.36029733601,"high":68131.63,"low":68093.51,"close":68114.03507225355},{"time":1788804540,"open":68114.03507225355,"high":68114.03507225355,"low":68081.56,"close":68099.73771968433},{"time":1788804600,"open":68099.73771968433,"high":68131.26,"low":68099.73771968433,"close":68118.07495039755},{"time":1788804660,"open":68118.07495039755,"high":68141.68,"low":68112.7,"close":68134.43185758659},{"time":1788804720,"open":68134.43185758659,"high":68146.03,"low":68126.3,"close":68131.36492922953},{"time":1788804780,"open":68131.36492922953,"high":68149.5,"low":68119.5,"close":68137.07191392098},{"time":1788804840,"open":68137.07191392098,"high":68137.07191392098,"low":68107.14,"close":68112.8278472186},{"time":1788804900,"open":68112.8278472186,"high":68137.5,"low":68109.9,"close":68121.68127920465},{"time":1788804960,"open":68121.68127920465,"high":68135.72,"low":68114.75,"close":68125.37020589487},{"time":1788805020,"open":68125.37020589487,"high":68128.12,"low":68113.23,"close":68118.35903399195},{"time":1788805080,"open":68118.35903399195,"high":68125.1,"low":68108.39,"close":68115.85091837257},{"time":1788805140,"open":68115.85091837257,"high":68143.0,"low":68115.85091837257,"close":68135.73253844377},{"time":1788805200,"open":68135.73253844377,"high":68139.0,"low":68127.31,"close":68132.91145843569},{"time":1788805260,"open":68132.91145843569,"high":68135.0,"low":68127.23,"close":68129.44890317063},{"time":1788805320,"open":68129.44890317063,"high":68134.23,"low":68104.22,"close":68124.47096770418},{"time":1788805380,"open":68124.47096770418,"high":68124.47096770418,"low":68075.7,"close":68093.69222285849},{"time":1788805440,"open":68093.69222285849,"high":68099.5,"low":68080.45,"close":68084.02280475388},{"time":1788805500,"open":68084.02280475388,"high":68112.5,"low":68084.02280475388,"close":68101.06772325293},{"time":1788805560,"open":68101.06772325293,"high":68109.52,"low":68095.2,"close":68108.24111646172},{"time":1788805620,"open":68108.24111646172,"high":68108.24111646172,"low":68086.1,"close":68096.50726541365},{"time":1788805680,"open":68096.50726541365,"high":68096.50726541365,"low":68070.5,"close":68088.62982757633},{"time":1788805740,"open":68088.62982757633,"high":68115.13,"low":68088.62982757633,"close":68098.8627776549},{"time":1788805800,"open":68098.8627776549,"high":68102.24,"low":68088.84,"close":68094.23777442372},{"time":1788805860,"open":68094.23777442372,"high":68098.6,"low":68071.09,"close":68079.43423997532},{"time":1788805920,"open":68079.43423997532,"high":68092.65,"low":68033.36,"close":68059.40565740172},{"time":1788805980,"open":68059.40565740172,"high":68072.99,"low":68059.40565740172,"close":68067.28392317174},{"time":1788806040,"open":68067.28392317174,"high":68068.63,"low":68034.32,"close":68046.0007619495},{"time":1788806100,"open":68046.0007619495,"high":68087.9,"low":68046.0007619495,"close":68076.69655174356},{"time":1788806160,"open":68076.69655174356,"high":68094.5,"low":68069.7,"close":68081.0599236899},{"time":1788806220,"open":68081.0599236899,"high":68085.1,"low":68000.0,"close":68072.94998187607},{"time":1788806280,"open":68072.94998187607,"high":68073.2,"low":68063.44,"close":68069.39242157155},{"time":1788806340,"open":68069.39242157155,"high":68074.6,"low":68060.5,"close":68066.57009125684},{"time":1788806400,"open":68066.57009125684,"high":68075.06,"low":68057.2,"close":68068.67804480408},{"time":1788806460,"open":68068.67804480408,"high":68080.06,"low":68057.19,"close":68061.96446072124},{"time":1788806520,"open":68061.96446072124,"high":68102.2,"low":68061.96446072124,"close":68079.0832924924},{"time":1788806580,"open":68079.0832924924,"high":68099.0,"low":68068.48,"close":68089.31256727752},{"time":1788806640,"open":68089.31256727752,"high":68119.0,"low":68082.88,"close":68091.8972296103},{"time":1788806700,"open":68091.8972296103,"high":68110.7,"low":68091.8972296103,"close":68103.39322825635},{"time":1788806760,"open":68103.39322825635,"high":68111.92,"low":68097.24,"close":68104.93999190009},{"time":1788806820,"open":68104.93999190009,"high":68112.6,"low":68093.2,"close":68108.31217266672},{"time":1788806880,"open":68108.31217266672,"high":68109.7,"low":68086.42,"close":68099.2329087575},{"time":1788806940,"open":68099.2329087575,"high":68140.04,"low":68099.2329087575,"close":68106.41785571795},{"time":1788807000,"open":68106.41785571795,"high":68177.92,"low":68106.41785571795,"close":68134.1104289415},{"time":1788807060,"open":68134.1104289415,"high":68157.0,"low":68134.1104289415,"close":68143.38127062972},{"time":1788807120,"open":68143.38127062972,"high":68180.0,"low":68143.38127062972,"close":68166.13807574323},{"time":1788807180,"open":68166.13807574323,"high":68171.6,"low":68149.96,"close":68158.8676450742},{"time":1788807240,"open":68158.8676450742,"high":68177.7,"low":68157.17,"close":68164.98794468082},{"time":1788807300,"open":68164.98794468082,"high":68168.85,"low":68158.48,"close":68162.99833392513},{"time":1788807360,"open":68162.99833392513,"high":68162.99833392513,"low":68118.44,"close":68143.02056551882},{"time":1788807420,"open":68143.02056551882,"high":68143.02056551882,"low":68124.08,"close":68135.66109112473},{"time":1788807480,"open":68135.66109112473,"high":68154.45,"low":68135.66109112473,"close":68147.0405759537},{"time":1788807540,"open":68147.0405759537,"high":68150.05,"low":68142.8,"close":68147.05113593637},{"time":1788807600,"open":68147.05113593637,"high":68159.6,"low":68136.3,"close":68149.89242435878},{"time":1788807660,"open":68149.89242435878,"high":68149.89242435878,"low":68127.77,"close":68138.77915036169},{"time":1788807720,"open":68138.77915036169,"high":68141.0,"low":68111.36,"close":68122.20858398033},{"time":1788807780,"open":68122.20858398033,"high":68135.9,"low":68104.0,"close":68123.60318471512},{"time":1788807840,"open":68123.60318471512,"high":68140.45,"low":68114.12,"close":68131.92715415164},{"time":1788807900,"open":68131.92715415164,"high":68144.64,"low":68125.3,"close":68132.85186833763},{"time":1788807960,"open":68132.85186833763,"high":68153.3,"low":68132.85186833763,"close":68142.04651171002},{"time":1788808020,"open":68142.04651171002,"high":68142.04651171002,"low":68121.45,"close":68134.22390772241},{"time":1788808080,"open":68134.22390772241,"high":68137.5,"low":68122.73,"close":68128.3221527417},{"time":1788808140,"open":68128.3221527417,"high":68137.1,"low":68108.71,"close":68116.82003527794},{"time":1788808200,"open":68116.82003527794,"high":68134.35,"low":68108.71,"close":68131.07252149841},{"time":1788808260,"open":68131.07252149841,"high":68131.07252149841,"low":68102.42,"close":68110.19199925553},{"time":1788808320,"open":68110.19199925553,"high":68123.9,"low":68108.34,"close":68113.14628437645},{"time":1788808380,"open":68113.14628437645,"high":68121.2,"low":68106.59,"close":68112.56502080183},{"time":1788808440,"open":68112.56502080183,"high":68129.1,"low":68112.56502080183,"close":68122.60683900006},{"time":1788808500,"open":68122.60683900006,"high":68124.73,"low":68115.79,"close":68119.74346067663},{"time":1788808560,"open":68119.74346067663,"high":68144.1,"low":68119.74346067663,"close":68134.84703618259},{"time":1788808620,"open":68134.84703618259,"high":68136.58,"low":68125.58,"close":68128.85105795301},{"time":1788808680,"open":68128.85105795301,"high":68142.1,"low":68128.75,"close":68133.84616739888},{"time":1788808740,"open":68133.84616739888,"high":68142.1,"low":68128.77,"close":68134.57952209005},{"time":1788808800,"open":68134.57952209005,"high":68142.39,"low":68129.8,"close":68137.91746747223},{"time":1788808860,"open":68137.91746747223,"high":68161.9,"low":68131.3,"close":68146.56730398751},{"time":1788808920,"open":68146.56730398751,"high":68185.94,"low":68146.06,"close":68167.91351320715},{"time":1788808980,"open":68167.91351320715,"high":68191.4,"low":68167.91351320715,"close":68186.67597321978},{"time":1788809040,"open":68186.67597321978,"high":68204.95,"low":68179.5,"close":68195.9596323775},{"time":1788809100,"open":68195.9596323775,"high":68195.9596323775,"low":68173.0,"close":68182.11806553681},{"time":1788809160,"open":68182.11806553681,"high":68182.11806553681,"low":68159.1,"close":68162.02397186484},{"time":1788809220,"open":68162.02397186484,"high":68192.5,"low":68157.84,"close":68163.99695599597},{"time":1788809280,"open":68163.99695599597,"high":68181.48,"low":68163.82,"close":68177.21411256044},{"time":1788809340,"open":68177.21411256044,"high":68181.6,"low":68163.82,"close":68177.31310836964},{"time":1788809400,"open":68177.31310836964,"high":68204.78,"low":68175.88,"close":68179.6059931838},{"time":1788809460,"open":68179.6059931838,"high":68210.83,"low":68179.6059931838,"close":68194.24118518208},{"time":1788809520,"open":68194.24118518208,"high":68316.2,"low":68194.24118518208,"close":68246.50187944801},{"time":1788809580,"open":68246.50187944801,"high":68271.04,"low":68239.83,"close":68249.86668049297},{"time":1788809640,"open":68249.86668049297,"high":68312.39,"low":68246.48,"close":68271.46552811479},{"time":1788809700,"open":68271.46552811479,"high":68335.0,"low":68271.46552811479,"close":68299.45245230189},{"time":1788809760,"open":68299.45245230189,"high":68332.77,"low":68299.45245230189,"close":68324.43874435007},{"time":1788809820,"open":68324.43874435007,"high":68324.43874435007,"low":68295.78,"close":68309.21379353847},{"time":1788809880,"open":68309.21379353847,"high":68314.25,"low":68294.74,"close":68304.46986980033},{"time":1788809940,"open":68304.46986980033,"high":68305.07,"low":68295.15,"close":68299.36298060398},{"time":1788810000,"open":68299.36298060398,"high":68301.1,"low":68285.05,"close":68298.75380138443},{"time":1788810060,"open":68298.75380138443,"high":68301.77,"low":68261.25,"close":68280.67885943956},{"time":1788810120,"open":68280.67885943956,"high":68280.67885943956,"low":68271.4,"close":68276.36370133354},{"time":1788810180,"open":68276.36370133354,"high":68286.98,"low":68271.4,"close":68275.56656416562},{"time":1788810240,"open":68275.56656416562,"high":68288.3,"low":68272.3,"close":68284.86125330623},{"time":1788810300,"open":68284.86125330623,"high":68285.0,"low":68272.4,"close":68277.502214856},{"time":1788810360,"open":68277.502214856,"high":68298.4,"low":68276.47,"close":68286.30670084427},{"time":1788810420,"open":68286.30670084427,"high":68286.30670084427,"low":68271.44,"close":68282.0477882544},{"time":1788810480,"open":68282.0477882544,"high":68282.0477882544,"low":68273.02,"close":68277.73005020697},{"time":1788810540,"open":68277.73005020697,"high":68305.34,"low":68275.78,"close":68283.53884890703},{"time":1788810600,"open":68283.53884890703,"high":68311.7,"low":68283.53884890703,"close":68299.44217356411},{"time":1788810660,"open":68299.44217356411,"high":68309.86,"low":68293.69,"close":68300.01060016142},{"time":1788810720,"open":68300.01060016142,"high":68312.78,"low":68292.55,"close":68297.04272802609},{"time":1788810780,"open":68297.04272802609,"high":68314.28,"low":68297.04272802609,"close":68307.55067799865},{"time":1788810840,"open":68307.55067799865,"high":68316.6,"low":68295.29,"close":68306.48118561076},{"time":1788810900,"open":68306.48118561076,"high":68306.48118561076,"low":68281.24,"close":68291.70377099923},{"time":1788810960,"open":68291.70377099923,"high":68291.70377099923,"low":68280.27,"close":68290.44792112648},{"time":1788811020,"open":68290.44792112648,"high":68513.68,"low":68279.11,"close":68307.41424173764},{"time":1788811080,"open":68307.41424173764,"high":68307.41424173764,"low":68279.51,"close":68283.81824607556},{"time":1788811140,"open":68283.81824607556,"high":68306.12,"low":68277.43,"close":68285.76075370744},{"time":1788811200,"open":68285.76075370744,"high":68378.0,"low":68285.76075370744,"close":68324.86813575213},{"time":1788811260,"open":68324.86813575213,"high":68324.86813575213,"low":68297.13,"close":68301.23500296863},{"time":1788811320,"open":68301.23500296863,"high":68301.23500296863,"low":68264.6,"close":68273.99267578116},{"time":1788811380,"open":68273.99267578116,"high":68290.39,"low":68248.71,"close":68277.44372080438},{"time":1788811440,"open":68277.44372080438,"high":68283.53,"low":68265.8,"close":68271.84365583913},{"time":1788811500,"open":68271.84365583913,"high":68271.84365583913,"low":68216.96,"close":68232.44746441912},{"time":1788811560,"open":68232.44746441912,"high":68232.44746441912,"low":68202.49,"close":68226.98247676938},{"time":1788811620,"open":68226.98247676938,"high":68226.98247676938,"low":68183.91,"close":68197.62780495505},{"time":1788811680,"open":68197.62780495505,"high":68226.5,"low":68161.9,"close":68189.6736809488},{"time":1788811740,"open":68189.6736809488,"high":68216.91,"low":68189.6736809488,"close":68210.44767882959},{"time":1788811800,"open":68210.44767882959,"high":68210.44767882959,"low":68191.18,"close":68194.40260843138},{"time":1788811860,"open":68194.40260843138,"high":68202.7,"low":68192.16,"close":68200.08893795563},{"time":1788811920,"open":68200.08893795563,"high":68200.08893795563,"low":68159.3,"close":68180.71612394309},{"time":1788811980,"open":68180.71612394309,"high":68195.3,"low":68179.02,"close":68187.94205684632},{"time":1788812040,"open":68187.94205684632,"high":68200.5,"low":68180.1,"close":68194.43374077782},{"time":1788812100,"open":68194.43374077782,"high":68194.43374077782,"low":68170.27,"close":68180.83410191856},{"time":1788812160,"open":68180.83410191856,"high":68187.11,"low":68177.11,"close":68181.50443655379},{"time":1788812220,"open":68181.50443655379,"high":68195.93,"low":68180.9,"close":68187.87368593001},{"time":1788812280,"open":68187.87368593001,"high":68202.76,"low":68185.1,"close":68196.493670673},{"time":1788812340,"open":68196.493670673,"high":68208.44,"low":68196.493670673,"close":68202.028412218},{"time":1788812400,"open":68202.028412218,"high":68202.028412218,"low":68169.0,"close":68185.02161405177},{"time":1788812460,"open":68185.02161405177,"high":68185.02161405177,"low":68162.7,"close":68168.02348198555},{"time":1788812520,"open":68168.02348198555,"high":68168.02348198555,"low":68136.38,"close":68154.03813966854},{"time":1788812580,"open":68154.03813966854,"high":68154.03813966854,"low":68128.11,"close":68135.25129265047},{"time":1788812640,"open":68135.25129265047,"high":68174.7,"low":68134.28,"close":68145.77415446707},{"time":1788812700,"open":68145.77415446707,"high":68172.53,"low":68145.77415446707,"close":68166.60274588787},{"time":1788812760,"open":68166.60274588787,"high":68166.60274588787,"low":68146.4,"close":68151.67879529748},{"time":1788812820,"open":68151.67879529748,"high":68160.65,"low":68150.0,"close":68155.21021789062},{"time":1788812880,"open":68155.21021789062,"high":68168.82,"low":68155.2,"close":68160.42954924969},{"time":1788812940,"open":68160.42954924969,"high":68169.8,"low":68160.42954924969,"close":68162.81336557056},{"time":1788813000,"open":68162.81336557056,"high":68174.32,"low":68162.0,"close":68167.1705502302},{"time":1788813060,"open":68167.1705502302,"high":68179.03,"low":68164.6,"close":68165.16383682317},{"time":1788813120,"open":68165.16383682317,"high":68188.37,"low":68164.7,"close":68170.00081532374},{"time":1788813180,"open":68170.00081532374,"high":68190.74,"low":68170.00081532374,"close":68183.53526973203},{"time":1788813240,"open":68183.53526973203,"high":68190.65,"low":68172.66,"close":68174.91017758385},{"time":1788813300,"open":68174.91017758385,"high":68189.17,"low":68174.91017758385,"close":68179.70636119704},{"time":1788813360,"open":68179.70636119704,"high":68187.1,"low":68159.3,"close":68175.2717885705},{"time":1788813420,"open":68175.2717885705,"high":68175.2717885705,"low":68159.3,"close":68161.87387048034},{"time":1788813480,"open":68161.87387048034,"high":68173.1,"low":68129.0,"close":68145.22081582717},{"time":1788813540,"open":68145.22081582717,"high":68173.5,"low":68145.22081582717,"close":68167.73518216751},{"time":1788813600,"open":68167.73518216751,"high":68172.6,"low":68166.02,"close":68170.39754819771},{"time":1788813660,"open":68170.39754819771,"high":68181.5,"low":68152.23,"close":68162.14441294028},{"time":1788813720,"open":68162.14441294028,"high":68178.39,"low":68157.19,"close":68169.40299413516},{"time":1788813780,"open":68169.40299413516,"high":68169.40299413516,"low":68141.7,"close":68157.34671661326},{"time":1788813840,"open":68157.34671661326,"high":68171.0,"low":68139.56,"close":68148.75046481527},{"time":1788813900,"open":68148.75046481527,"high":68200.0,"low":68122.54,"close":68151.85090440411},{"time":1788813960,"open":68151.85090440411,"high":68169.91,"low":68125.93,"close":68138.24464450296},{"time":1788814020,"open":68138.24464450296,"high":68160.38,"low":68138.24464450296,"close":68147.3270685741},{"time":1788814080,"open":68147.3270685741,"high":68189.93,"low":68141.0,"close":68171.85624876602},{"time":1788814140,"open":68171.85624876602,"high":68200.0,"low":68150.45,"close":68168.24350360826},{"time":1788814200,"open":68168.24350360826,"high":68194.9,"low":68168.24350360826,"close":68186.56773363356},{"time":1788814260,"open":68186.56773363356,"high":68216.92,"low":68181.9,"close":68200.95300197815},{"time":1788814320,"open":68200.95300197815,"high":68201.02,"low":68189.6,"close":68196.76581013823},{"time":1788814380,"open":68196.76581013823,"high":68203.22,"low":68164.02,"close":68186.51362968411},{"time":1788814440,"open":68186.51362968411,"high":68186.51362968411,"low":68145.5,"close":68157.45193137287},{"time":1788814500,"open":68157.45193137287,"high":68196.0,"low":68157.45193137287,"close":68167.72455185602},{"time":1788814560,"open":68167.72455185602,"high":68194.68,"low":68167.72455185602,"close":68191.60857056384},{"time":1788814620,"open":68191.60857056384,"high":68283.12,"low":68169.4,"close":68176.32288403316},{"time":1788814680,"open":68176.32288403316,"high":68189.9,"low":68169.14,"close":68181.63101135111},{"time":1788814740,"open":68181.63101135111,"high":68188.85,"low":68169.83,"close":68175.22560780843},{"time":1788814800,"open":68175.22560780843,"high":68205.68,"low":68172.53,"close":68189.41821419378},{"time":1788814860,"open":68189.41821419378,"high":68285.08,"low":68189.41821419378,"close":68211.82111354762},{"time":1788814920,"open":68211.82111354762,"high":68229.0,"low":68177.05,"close":68196.33140201995},{"time":1788814980,"open":68196.33140201995,"high":68196.6,"low":68183.5,"close":68190.12199983056},{"time":1788815040,"open":68190.12199983056,"high":68196.6,"low":68178.82,"close":68191.0099367694},{"time":1788815100,"open":68191.0099367694,"high":68191.0099367694,"low":68165.7,"close":68180.19002167591},{"time":1788815160,"open":68180.19002167591,"high":68183.0,"low":68168.96,"close":68175.90705107043},{"time":1788815220,"open":68175.90705107043,"high":68182.9,"low":68155.36,"close":68176.93801346241},{"time":1788815280,"open":68176.93801346241,"high":68176.93801346241,"low":68154.83,"close":68158.20856657987},{"time":1788815340,"open":68158.20856657987,"high":68161.1,"low":68154.51,"close":68156.33184057462},{"time":1788815400,"open":68156.33184057462,"high":68211.0,"low":68155.69,"close":68161.53180919614},{"time":1788815460,"open":68161.53180919614,"high":68171.7,"low":68152.26,"close":68157.32888927903},{"time":1788815520,"open":68157.32888927903,"high":68170.0,"low":68157.32888927903,"close":68163.84690992952},{"time":1788815580,"open":68163.84690992952,"high":68173.13,"low":68155.85,"close":68165.37412177114},{"time":1788815640,"open":68165.37412177114,"high":68209.1,"low":68164.0,"close":68183.15892219543},{"time":1788815700,"open":68183.15892219543,"high":68227.45,"low":68154.87,"close":68202.98698755368},{"time":1788815760,"open":68202.98698755368,"high":68202.98698755368,"low":68161.3,"close":68170.90923521564},{"time":1788815820,"open":68170.90923521564,"high":68194.19,"low":68170.90923521564,"close":68184.88069690252},{"time":1788815880,"open":68184.88069690252,"high":68184.88069690252,"low":68163.7,"close":68178.36712726622},{"time":1788815940,"open":68178.36712726622,"high":68201.17,"low":68162.22,"close":68171.70970791453},{"time":1788816000,"open":68171.70970791453,"high":68229.0,"low":68171.70970791453,"close":68197.00530134139},{"time":1788816060,"open":68197.00530134139,"high":68201.92,"low":68184.2,"close":68192.8122564973},{"time":1788816120,"open":68192.8122564973,"high":68201.2,"low":68190.18,"close":68196.40770723984},{"time":1788816180,"open":68196.40770723984,"high":68197.95,"low":68190.07,"close":68195.52210620164},{"time":1788816240,"open":68195.52210620164,"high":68197.0,"low":68186.98,"close":68192.31745381957},{"time":1788816300,"open":68192.31745381957,"high":68205.7,"low":68178.48,"close":68189.43048683178},{"time":1788816360,"open":68189.43048683178,"high":68192.98,"low":68173.7,"close":68182.44553430549},{"time":1788816420,"open":68182.44553430549,"high":68182.44553430549,"low":68174.85,"close":68177.40702111383},{"time":1788816480,"open":68177.40702111383,"high":68177.93,"low":68164.23,"close":68170.57395573938},{"time":1788816540,"open":68170.57395573938,"high":68175.7,"low":68164.24,"close":68171.85982085679},{"time":1788816600,"open":68171.85982085679,"high":68283.21,"low":68165.64,"close":68179.81458956974},{"time":1788816660,"open":68179.81458956974,"high":68179.81458956974,"low":68168.5,"close":68172.81307631543},{"time":1788816720,"open":68172.81307631543,"high":68176.86,"low":68169.34,"close":68173.6685170391},{"time":1788816780,"open":68173.6685170391,"high":68173.6685170391,"low":68136.5,"close":68156.64811918662},{"time":1788816840,"open":68156.64811918662,"high":68159.86,"low":68151.7,"close":68157.61451850743},{"time":1788816900,"open":68157.61451850743,"high":68157.61451850743,"low":68134.0,"close":68149.98737584845},{"time":1788816960,"open":68149.98737584845,"high":68149.98737584845,"low":68141.1,"close":68143.51162222146},{"time":1788817020,"open":68143.51162222146,"high":68280.02,"low":68143.51162222146,"close":68169.0472426772},{"time":1788817080,"open":68169.0472426772,"high":68227.0,"low":68137.8,"close":68165.37901679495},{"time":1788817140,"open":68165.37901679495,"high":68165.37901679495,"low":68152.92,"close":68156.55385934791},{"time":1788817200,"open":68156.55385934791,"high":68156.55385934791,"low":68124.28,"close":68142.74410247071},{"time":1788817260,"open":68142.74410247071,"high":68144.0,"low":68130.9,"close":68132.97726482565},{"time":1788817320,"open":68132.97726482565,"high":68144.34,"low":68132.97726482565,"close":68140.91317229655},{"time":1788817380,"open":68140.91317229655,"high":68165.4,"low":68128.6,"close":68153.88700402676},{"time":1788817440,"open":68153.88700402676,"high":68163.0,"low":68111.6,"close":68135.692071801},{"time":1788817500,"open":68135.692071801,"high":68151.62,"low":68126.03,"close":68132.57154943011},{"time":1788817560,"open":68132.57154943011,"high":68199.0,"low":68132.57154943011,"close":68151.82722068597},{"time":1788817620,"open":68151.82722068597,"high":68161.79,"low":68136.71,"close":68150.77263085789},{"time":1788817680,"open":68150.77263085789,"high":68156.0,"low":68131.99,"close":68140.79755237873},{"time":1788817740,"open":68140.79755237873,"high":68142.5,"low":68130.88,"close":68139.25426198516},{"time":1788817800,"open":68139.25426198516,"high":68145.45,"low":68122.43,"close":68129.03641599628},{"time":1788817860,"open":68129.03641599628,"high":68129.03641599628,"low":68111.2,"close":68126.6997103175},{"time":1788817920,"open":68126.6997103175,"high":68126.9,"low":68117.4,"close":68122.51684067382},{"time":1788817980,"open":68122.51684067382,"high":68153.86,"low":68109.7,"close":68142.46316171288},{"time":1788818040,"open":68142.46316171288,"high":68155.16,"low":68127.85,"close":68132.56739893823},{"time":1788818100,"open":68132.56739893823,"high":68153.76,"low":68131.8,"close":68143.46295086021},{"time":1788818160,"open":68143.46295086021,"high":68145.12,"low":68138.87,"close":68139.40470203386},{"time":1788818220,"open":68139.40470203386,"high":68142.8,"low":68136.49,"close":68140.06889562248},{"time":1788818280,"open":68140.06889562248,"high":68158.95,"low":68136.01,"close":68141.61070441896},{"time":1788818340,"open":68141.61070441896,"high":68156.69,"low":68114.11,"close":68127.49895227178},{"time":1788818400,"open":68127.49895227178,"high":68127.49895227178,"low":68102.0,"close":68105.9107671142},{"time":1788818460,"open":68105.9107671142,"high":68117.3,"low":68056.52,"close":68082.5083536744},{"time":1788818520,"open":68082.5083536744,"high":68185.74,"low":68040.87,"close":68081.88301010535},{"time":1788818580,"open":68081.88301010535,"high":68171.0,"low":68081.88301010535,"close":68132.25425805971},{"time":1788818640,"open":68132.25425805971,"high":68142.65,"low":68124.68,"close":68139.35957585525},{"time":1788818700,"open":68139.35957585525,"high":68154.99,"low":68096.6,"close":68125.84586722404},{"time":1788818760,"open":68125.84586722404,"high":68166.0,"low":68088.11,"close":68108.96271459085},{"time":1788818820,"open":68108.96271459085,"high":68160.26,"low":68108.96271459085,"close":68143.88640002206},{"time":1788818880,"open":68143.88640002206,"high":68143.88640002206,"low":68133.5,"close":68135.11550404587},{"time":1788818940,"open":68135.11550404587,"high":68146.36,"low":68123.35,"close":68127.57987644445},{"time":1788819000,"open":68127.57987644445,"high":68150.71,"low":68127.57987644445,"close":68142.4697323853},{"time":1788819060,"open":68142.4697323853,"high":68184.0,"low":68110.2,"close":68136.39865622242},{"time":1788819120,"open":68136.39865622242,"high":68136.39865622242,"low":68096.67,"close":68104.34054496374},{"time":1788819180,"open":68104.34054496374,"high":68126.65,"low":68104.34054496374,"close":68117.20196049439},{"time":1788819240,"open":68117.20196049439,"high":68117.20196049439,"low":68096.87,"close":68101.75464856082},{"time":1788819300,"open":68101.75464856082,"high":68101.75464856082,"low":68076.12,"close":68085.78780162404},{"time":1788819360,"open":68085.78780162404,"high":68185.69,"low":68015.6,"close":68059.83834886551},{"time":1788819420,"open":68059.83834886551,"high":68083.0,"low":68002.3,"close":68026.2707018717},{"time":1788819480,"open":68026.2707018717,"high":68058.2,"low":68017.98,"close":68036.08840856375},{"time":1788819540,"open":68036.08840856375,"high":68046.6,"low":68010.0,"close":68023.65790531348},{"time":1788819600,"open":68023.65790531348,"high":68027.4,"low":67985.04,"close":68006.77657431032},{"time":1788819660,"open":68006.77657431032,"high":68064.1,"low":68006.77657431032,"close":68029.50730420994},{"time":1788819720,"open":68029.50730420994,"high":68078.8,"low":68029.50730420994,"close":68056.16149487981},{"time":1788819780,"open":68056.16149487981,"high":68113.55,"low":68056.16149487981,"close":68086.15555653439},{"time":1788819840,"open":68086.15555653439,"high":68114.88,"low":68086.15555653439,"close":68106.80997704982},{"time":1788819900,"open":68106.80997704982,"high":68261.78,"low":68092.24,"close":68111.82303686939},{"time":1788819960,"open":68111.82303686939,"high":68117.57,"low":68090.54,"close":68105.29539970058},{"time":1788820020,"open":68105.29539970058,"high":68132.99,"low":68105.29539970058,"close":68118.72262031474},{"time":1788820080,"open":68118.72262031474,"high":68139.08,"low":68057.78,"close":68107.095755624},{"time":1788820140,"open":68107.095755624,"high":68107.87,"low":68048.41,"close":68079.5490132619},{"time":1788820200,"open":68079.5490132619,"high":68079.5490132619,"low":68002.9,"close":68018.45917604177},{"time":1788820260,"open":68018.45917604177,"high":68028.38,"low":68007.76,"close":68014.19952033866},{"time":1788820320,"open":68014.19952033866,"high":68042.5,"low":67993.85,"close":68012.81798531326},{"time":1788820380,"open":68012.81798531326,"high":68052.5,"low":68012.81798531326,"close":68041.78953557112},{"time":1788820440,"open":68041.78953557112,"high":68041.78953557112,"low":68007.92,"close":68012.63036823447},{"time":1788820500,"open":68012.63036823447,"high":68031.13,"low":67999.47,"close":68016.72327190178},{"time":1788820560,"open":68016.72327190178,"high":68016.72327190178,"low":67983.05,"close":67999.06612602924},{"time":1788820620,"open":67999.06612602924,"high":68000.62,"low":67950.0,"close":67982.96334426098},{"time":1788820680,"open":67982.96334426098,"high":67982.96334426098,"low":67947.42,"close":67958.69587951752},{"time":1788820740,"open":67958.69587951752,"high":68000.01,"low":67844.22,"close":67916.50761920166},{"time":1788820800,"open":67916.50761920166,"high":67916.50761920166,"low":67766.6,"close":67795.94442085862},{"time":1788820860,"open":67795.94442085862,"high":67858.4,"low":67795.94442085862,"close":67847.55579499311},{"time":1788820920,"open":67847.55579499311,"high":67847.55579499311,"low":67800.1,"close":67815.42211264373},{"time":1788820980,"open":67815.42211264373,"high":67842.7,"low":67806.37,"close":67830.1487856747},{"time":1788821040,"open":67830.1487856747,"high":67836.5,"low":67807.47,"close":67825.44270154618},{"time":1788821100,"open":67825.44270154618,"high":67856.7,"low":67808.52,"close":67829.70132311824},{"time":1788821160,"open":67829.70132311824,"high":67880.65,"low":67822.1,"close":67848.68054458559},{"time":1788821220,"open":67848.68054458559,"high":67918.04,"low":67848.68054458559,"close":67902.32161373185},{"time":1788821280,"open":67902.32161373185,"high":67918.4,"low":67902.32161373185,"close":67910.74834271114},{"time":1788821340,"open":67910.74834271114,"high":67930.0,"low":67901.66,"close":67905.94939701984},{"time":1788821400,"open":67905.94939701984,"high":67939.5,"low":67905.94939701984,"close":67928.26276474365},{"time":1788821460,"open":67928.26276474365,"high":67945.8,"low":67919.2,"close":67931.77704325717},{"time":1788821520,"open":67931.77704325717,"high":67937.9,"low":67906.25,"close":67918.10600889334},{"time":1788821580,"open":67918.10600889334,"high":67937.9,"low":67911.3,"close":67923.25890278994},{"time":1788821640,"open":67923.25890278994,"high":67923.25890278994,"low":67897.25,"close":67910.08310715418},{"time":1788821700,"open":67910.08310715418,"high":67920.8,"low":67901.01,"close":67910.64485251399},{"time":1788821760,"open":67910.64485251399,"high":67923.4,"low":67905.06,"close":67913.17528469219},{"time":1788821820,"open":67913.17528469219,"high":67913.3,"low":67859.72,"close":67873.3484191455},{"time":1788821880,"open":67873.3484191455,"high":67901.61,"low":67860.5,"close":67880.84442890254},{"time":1788821940,"open":67880.84442890254,"high":67944.6,"low":67880.84442890254,"close":67917.88960519728},{"time":1788822000,"open":67917.88960519728,"high":67936.5,"low":67896.03,"close":67906.62729021543},{"time":1788822060,"open":67906.62729021543,"high":67937.6,"low":67906.62729021543,"close":67926.01587706024},{"time":1788822120,"open":67926.01587706024,"high":67957.7,"low":67926.01587706024,"close":67942.52120918066},{"time":1788822180,"open":67942.52120918066,"high":67980.1,"low":67942.2,"close":67956.38994819418},{"time":1788822240,"open":67956.38994819418,"high":67978.82,"low":67944.4,"close":67957.82447976574},{"time":1788822300,"open":67957.82447976574,"high":67969.3,"low":67920.0,"close":67935.0147136139},{"time":1788822360,"open":67935.0147136139,"high":68021.4,"low":67935.0147136139,"close":67999.11415813735},{"time":1788822420,"open":67999.11415813735,"high":68061.3,"low":67988.91,"close":68007.58925980823},{"time":1788822480,"open":68007.58925980823,"high":68101.9,"low":68007.58925980823,"close":68063.49631352643},{"time":1788822540,"open":68063.49631352643,"high":68077.61,"low":68045.33,"close":68057.08645719207},{"time":1788822600,"open":68057.08645719207,"high":68078.69,"low":68054.62,"close":68065.26865521057},{"time":1788822660,"open":68065.26865521057,"high":68087.0,"low":68036.4,"close":68060.72970620924},{"time":1788822720,"open":68060.72970620924,"high":68067.37,"low":68060.72970620924,"close":68066.8148845452},{"time":1788822780,"open":68066.8148845452,"high":68068.6,"low":68057.57,"close":68061.97345222326},{"time":1788822840,"open":68061.97345222326,"high":68061.97345222326,"low":68045.01,"close":68054.15999740329},{"time":1788822900,"open":68054.15999740329,"high":68072.13,"low":68017.1,"close":68051.239179087},{"time":1788822960,"open":68051.239179087,"high":68051.239179087,"low":68001.38,"close":68029.49296623458},{"time":1788823020,"open":68029.49296623458,"high":68052.0,"low":68012.9,"close":68020.87205563339},{"time":1788823080,"open":68020.87205563339,"high":68032.16,"low":67998.55,"close":68019.8219238593},{"time":1788823140,"open":68019.8219238593,"high":68068.0,"low":67993.57,"close":68017.95147749373},{"time":1788823200,"open":68017.95147749373,"high":68050.1,"low":68004.22,"close":68029.86841290176},{"time":1788823260,"open":68029.86841290176,"high":68029.86841290176,"low":67981.59,"close":67987.3842845396},{"time":1788823320,"open":67987.3842845396,"high":68027.0,"low":67981.2,"close":67987.30204631902},{"time":1788823380,"open":67987.30204631902,"high":67987.30204631902,"low":67930.0,"close":67960.80146657562},{"time":1788823440,"open":67960.80146657562,"high":67960.80146657562,"low":67911.3,"close":67917.72643009806},{"time":1788823500,"open":67917.72643009806,"high":67985.7,"low":67917.72643009806,"close":67965.9696829732},{"time":1788823560,"open":67965.9696829732,"high":67975.89,"low":67959.87,"close":67972.27358734095},{"time":1788823620,"open":67972.27358734095,"high":67979.2,"low":67954.8,"close":67965.36796632811},{"time":1788823680,"open":67965.36796632811,"high":67970.48,"low":67955.92,"close":67964.3354429028},{"time":1788823740,"open":67964.3354429028,"high":67966.3,"low":67950.22,"close":67952.52749003017},{"time":1788823800,"open":67952.52749003017,"high":67967.61,"low":67937.12,"close":67952.27995642762},{"time":1788823860,"open":67952.27995642762,"high":67952.27995642762,"low":67924.97,"close":67941.29897053014},{"time":1788823920,"open":67941.29897053014,"high":67956.66,"low":67922.21,"close":67936.68664950285},{"time":1788823980,"open":67936.68664950285,"high":67975.5,"low":67936.68664950285,"close":67945.474068244},{"time":1788824040,"open":67945.474068244,"high":67969.9,"low":67941.42,"close":67957.69007628622},{"time":1788824100,"open":67957.69007628622,"high":67970.05,"low":67945.16,"close":67958.5938041575},{"time":1788824160,"open":67958.5938041575,"high":67981.44,"low":67953.9,"close":67971.10632750769},{"time":1788824220,"open":67971.10632750769,"high":67985.4,"low":67948.67,"close":67974.0878152106},{"time":1788824280,"open":67974.0878152106,"high":67982.0,"low":67965.52,"close":67971.4313415044},{"time":1788824340,"open":67971.4313415044,"high":67982.0,"low":67969.9,"close":67969.96840262682},{"time":1788824400,"open":67969.96840262682,"high":67998.3,"low":67969.96840262682,"close":67979.70375272386},{"time":1788824460,"open":67979.70375272386,"high":67991.83,"low":67979.70375272386,"close":67989.05223412655},{"time":1788824520,"open":67989.05223412655,"high":68009.86,"low":67985.93,"close":67993.61451656437},{"time":1788824580,"open":67993.61451656437,"high":68198.28,"low":67993.61451656437,"close":68021.56037586096},{"time":1788824640,"open":68021.56037586096,"high":68038.29,"low":68013.5,"close":68028.5520125664},{"time":1788824700,"open":68028.5520125664,"high":68053.7,"low":68009.0,"close":68039.39719699105},{"time":1788824760,"open":68039.39719699105,"high":68053.3,"low":68026.65,"close":68037.15024580024},{"time":1788824820,"open":68037.15024580024,"high":68077.88,"low":68037.15024580024,"close":68059.24696645804},{"time":1788824880,"open":68059.24696645804,"high":68105.09,"low":68059.24696645804,"close":68085.06261193332},{"time":1788824940,"open":68085.06261193332,"high":68130.6,"low":68085.06261193332,"close":68109.76991807584},{"time":1788825000,"open":68109.76991807584,"high":68110.27,"low":68065.75,"close":68096.42426930706},{"time":1788825060,"open":68096.42426930706,"high":68096.42426930706,"low":68078.0,"close":68079.15423100433},{"time":1788825120,"open":68079.15423100433,"high":68084.2,"low":68075.22,"close":68079.28795828769},{"time":1788825180,"open":68079.28795828769,"high":68086.6,"low":68071.93,"close":68082.59996446194},{"time":1788825240,"open":68082.59996446194,"high":68082.6,"low":68075.08,"close":68077.48605957233},{"time":1788825300,"open":68077.48605957233,"high":68079.44,"low":68060.44,"close":68070.55711516541},{"time":1788825360,"open":68070.55711516541,"high":68077.89,"low":68051.71,"close":68075.55989861007},{"time":1788825420,"open":68075.55989861007,"high":68075.55989861007,"low":68045.59,"close":68052.74826704194},{"time":1788825480,"open":68052.74826704194,"high":68058.2,"low":68051.29,"close":68055.57567150766},{"time":1788825540,"open":68055.57567150766,"high":68069.84,"low":68038.01,"close":68056.88668722521},{"time":1788825600,"open":68056.88668722521,"high":68056.88668722521,"low":68020.5,"close":68030.36837599949},{"time":1788825660,"open":68030.36837599949,"high":68043.6,"low":68000.0,"close":68020.37571183038},{"time":1788825720,"open":68020.37571183038,"high":68020.37571183038,"low":67986.26,"close":67995.52518788537},{"time":1788825780,"open":67995.52518788537,"high":68014.3,"low":67938.47,"close":67955.12757889005},{"time":1788825840,"open":67955.12757889005,"high":68009.52,"low":67955.12757889005,"close":67999.26027372529},{"time":1788825900,"open":67999.26027372529,"high":68012.01,"low":67984.76,"close":68003.22208863412},{"time":1788825960,"open":68003.22208863412,"high":68006.6,"low":67954.37,"close":67969.57586314146},{"time":1788826020,"open":67969.57586314146,"high":68021.8,"low":67969.57586314146,"close":68011.78522017927},{"time":1788826080,"open":68011.78522017927,"high":68037.66,"low":67985.47,"close":68018.50702847051},{"time":1788826140,"open":68018.50702847051,"high":68018.50702847051,"low":67983.04,"close":67986.37040028702},{"time":1788826200,"open":67986.37040028702,"high":67999.1,"low":67958.84,"close":67977.34724217419},{"time":1788826260,"open":67977.34724217419,"high":68016.19,"low":67970.33,"close":67998.55704494113},{"time":1788826320,"open":67998.55704494113,"high":67998.55704494113,"low":67950.0,"close":67953.94106859699},{"time":1788826380,"open":67953.94106859699,"high":68000.14,"low":67942.28,"close":67978.27715256297},{"time":1788826440,"open":67978.27715256297,"high":68008.59,"low":67978.27715256297,"close":68003.9123237462},{"time":1788826500,"open":68003.9123237462,"high":68004.3,"low":67979.47,"close":67995.89687933816},{"time":1788826560,"open":67995.89687933816,"high":68013.3,"low":67983.37,"close":67988.45773258536},{"time":1788826620,"open":67988.45773258536,"high":68054.1,"low":67988.45773258536,"close":68010.72088063188},{"time":1788826680,"open":68010.72088063188,"high":68090.9,"low":68010.72088063188,"close":68062.97804411956},{"time":1788826740,"open":68062.97804411956,"high":68062.97804411956,"low":67997.54,"close":68027.45722817538},{"time":1788826800,"open":68027.45722817538,"high":68027.45722817538,"low":67986.54,"close":67994.0042964019},{"time":1788826860,"open":67994.0042964019,"high":68015.8,"low":67994.0042964019,"close":68001.01800182214},{"time":1788826920,"open":68001.01800182214,"high":68001.01800182214,"low":67953.75,"close":67973.93734434716},{"time":1788826980,"open":67973.93734434716,"high":67973.93734434716,"low":67928.35,"close":67938.67628291599},{"time":1788827040,"open":67938.67628291599,"high":67994.02,"low":67929.09,"close":67944.25940535386},{"time":1788827100,"open":67944.25940535386,"high":67989.92,"low":67944.25940535386,"close":67986.07384945474},{"time":1788827160,"open":67986.07384945474,"high":68011.03,"low":67986.07384945474,"close":67993.08129076958},{"time":1788827220,"open":67993.08129076958,"high":68021.8,"low":67993.08129076958,"close":68009.96481971262},{"time":1788827280,"open":68009.96481971262,"high":68009.96481971262,"low":67975.01,"close":67990.84991612428},{"time":1788827340,"open":67990.84991612428,"high":67990.84991612428,"low":67965.21,"close":67974.71630172321},{"time":1788827400,"open":67974.71630172321,"high":67974.71630172321,"low":67931.93,"close":67937.70117870891},{"time":1788827460,"open":67937.70117870891,"high":67950.4,"low":67932.77,"close":67940.12672622397},{"time":1788827520,"open":67940.12672622397,"high":68052.0,"low":67940.12672622397,"close":68005.39129519767},{"time":1788827580,"open":68005.39129519767,"high":68075.3,"low":68005.39129519767,"close":68046.95098142768},{"time":1788827640,"open":68046.95098142768,"high":68090.47,"low":68046.95098142768,"close":68074.21701100547},{"time":1788827700,"open":68074.21701100547,"high":68109.1,"low":68074.21701100547,"close":68099.60915337484},{"time":1788827760,"open":68099.60915337484,"high":68105.76,"low":68088.01,"close":68099.61054532728},{"time":1788827820,"open":68099.61054532728,"high":68198.28,"low":68090.76,"close":68122.23177386848},{"time":1788827880,"open":68122.23177386848,"high":68153.51,"low":68122.23177386848,"close":68145.59106044796},{"time":1788827940,"open":68145.59106044796,"high":68159.9,"low":68129.05,"close":68145.84237774531},{"time":1788828000,"open":68145.84237774531,"high":68183.21,"low":68131.4,"close":68145.38837718565},{"time":1788828060,"open":68145.38837718565,"high":68187.74,"low":68145.38837718565,"close":68172.10356969408},{"time":1788828120,"open":68172.10356969408,"high":68183.79,"low":68154.91,"close":68170.74408274938},{"time":1788828180,"open":68170.74408274938,"high":68170.74408274938,"low":68125.14,"close":68149.72361417442},{"time":1788828240,"open":68149.72361417442,"high":68149.72361417442,"low":68120.3,"close":68136.4623505832},{"time":1788828300,"open":68136.4623505832,"high":68142.68,"low":68130.9,"close":68138.87823046542},{"time":1788828360,"open":68138.87823046542,"high":68152.11,"low":68125.1,"close":68134.41667056312},{"time":1788828420,"open":68134.41667056312,"high":68157.65,"low":68134.41667056312,"close":68149.13416114332},{"time":1788828480,"open":68149.13416114332,"high":68179.14,"low":68149.13416114332,"close":68171.84732401157},{"time":1788828540,"open":68171.84732401157,"high":68191.4,"low":68159.3,"close":68185.15144659913},{"time":1788828600,"open":68185.15144659913,"high":68193.61,"low":68163.63,"close":68177.99980554775},{"time":1788828660,"open":68177.99980554775,"high":68190.03,"low":68169.6,"close":68185.45251887379},{"time":1788828720,"open":68185.45251887379,"high":68194.6,"low":68185.45251887379,"close":68190.11585518769},{"time":1788828780,"open":68190.11585518769,"high":68212.46,"low":68185.8,"close":68197.74281629978},{"time":1788828840,"open":68197.74281629978,"high":68197.74281629978,"low":68170.4,"close":68176.17442451925},{"time":1788828900,"open":68176.17442451925,"high":68226.46,"low":68173.96,"close":68201.31768420423},{"time":1788828960,"open":68201.31768420423,"high":68249.0,"low":68201.31768420423,"close":68212.53989573906},{"time":1788829020,"open":68212.53989573906,"high":68212.53989573906,"low":68206.0,"close":68206.34630233249},{"time":1788829080,"open":68206.34630233249,"high":68225.43,"low":68206.34630233249,"close":68225.2202237983},{"time":1788829140,"open":68225.2202237983,"high":68225.2202237983,"low":68205.8,"close":68210.48215094372},{"time":1788829200,"open":68210.48215094372,"high":68228.3,"low":68192.8,"close":68208.62533923685},{"time":1788829260,"open":68208.62533923685,"high":68233.2,"low":68208.62533923685,"close":68222.06163984285},{"time":1788829320,"open":68222.06163984285,"high":68222.06163984285,"low":68191.67,"close":68196.74481452137},{"time":1788829380,"open":68196.74481452137,"high":68228.06,"low":68196.74481452137,"close":68226.23156988269},{"time":1788829440,"open":68226.23156988269,"high":68226.23156988269,"low":68206.3,"close":68211.87942129193},{"time":1788829500,"open":68211.87942129193,"high":68285.08,"low":68211.87942129193,"close":68230.7334358208},{"time":1788829560,"open":68230.7334358208,"high":68238.1,"low":68185.8,"close":68215.30483161687},{"time":1788829620,"open":68215.30483161687,"high":68285.08,"low":68176.95,"close":68191.59360765241},{"time":1788829680,"open":68191.59360765241,"high":68285.09,"low":68191.59360765241,"close":68248.09536109235},{"time":1788829740,"open":68248.09536109235,"high":68285.09,"low":68239.26,"close":68253.28528192625},{"time":1788829800,"open":68253.28528192625,"high":68253.28528192625,"low":68228.2,"close":68233.24175146724},{"time":1788829860,"open":68233.24175146724,"high":68315.76,"low":68208.77,"close":68233.89394866956},{"time":1788829920,"open":68233.89394866956,"high":68315.79,"low":68222.42,"close":68264.14897550698},{"time":1788829980,"open":68264.14897550698,"high":68264.14897550698,"low":68222.41,"close":68224.72748264007},{"time":1788830040,"open":68224.72748264007,"high":68226.7,"low":68205.86,"close":68211.53022541516},{"time":1788830100,"open":68211.53022541516,"high":68248.4,"low":68209.3,"close":68222.9571775452},{"time":1788830160,"open":68222.9571775452,"high":68244.5,"low":68179.15,"close":68211.20322285872},{"time":1788830220,"open":68211.20322285872,"high":68211.20322285872,"low":68161.48,"close":68174.11945229884},{"time":1788830280,"open":68174.11945229884,"high":68206.61,"low":68174.11945229884,"close":68195.59473276071},{"time":1788830340,"open":68195.59473276071,"high":68227.15,"low":68195.59473276071,"close":68206.58347917745},{"time":1788830400,"open":68206.58347917745,"high":68234.0,"low":68206.58347917745,"close":68225.73097004236},{"time":1788830460,"open":68225.73097004236,"high":68240.9,"low":68204.14,"close":68220.06240272286},{"time":1788830520,"open":68220.06240272286,"high":68276.18,"low":68220.06240272286,"close":68255.05725040894},{"time":1788830580,"open":68255.05725040894,"high":68353.48,"low":68255.05725040894,"close":68284.21719224489},{"time":1788830640,"open":68284.21719224489,"high":68286.17,"low":68266.13,"close":68284.68064223713},{"time":1788830700,"open":68284.68064223713,"high":68286.0,"low":68248.6,"close":68261.27133706897},{"time":1788830760,"open":68261.27133706897,"high":68306.14,"low":68256.9,"close":68292.48397935252},{"time":1788830820,"open":68292.48397935252,"high":68297.53,"low":68271.6,"close":68295.25722712495},{"time":1788830880,"open":68295.25722712495,"high":68295.25722712495,"low":68257.19,"close":68266.7404619906},{"time":1788830940,"open":68266.7404619906,"high":68272.56,"low":68260.5,"close":68262.17734593137},{"time":1788831000,"open":68262.17734593137,"high":68262.94,"low":68217.92,"close":68250.26224891632},{"time":1788831060,"open":68250.26224891632,"high":68250.26224891632,"low":68218.81,"close":68228.29229102285},{"time":1788831120,"open":68228.29229102285,"high":68252.4,"low":68228.29229102285,"close":68246.5467947316},{"time":1788831180,"open":68246.5467947316,"high":68246.5467947316,"low":68227.6,"close":68228.2294483543},{"time":1788831240,"open":68228.2294483543,"high":68230.0,"low":68192.99,"close":68208.78986169912},{"time":1788831300,"open":68208.78986169912,"high":68216.86,"low":68198.2,"close":68202.64374523486},{"time":1788831360,"open":68202.64374523486,"high":68235.75,"low":68202.64374523486,"close":68231.28130569524},{"time":1788831420,"open":68231.28130569524,"high":68254.0,"low":68204.15,"close":68219.70720397179},{"time":1788831480,"open":68219.70720397179,"high":68227.76,"low":68213.34,"close":68219.57892492342},{"time":1788831540,"open":68219.57892492342,"high":68219.57892492342,"low":68192.45,"close":68197.7096555797},{"time":1788831600,"open":68197.7096555797,"high":68210.94,"low":68192.44,"close":68194.19836702413},{"time":1788831660,"open":68194.19836702413,"high":68209.51,"low":68188.35,"close":68202.74660601426},{"time":1788831720,"open":68202.74660601426,"high":68210.4,"low":68202.74660601426,"close":68209.74879088957},{"time":1788831780,"open":68209.74879088957,"high":68214.4,"low":68206.1,"close":68211.41985405025},{"time":1788831840,"open":68211.41985405025,"high":68211.41985405025,"low":68204.1,"close":68205.42353473719},{"time":1788831900,"open":68205.42353473719,"high":68209.65,"low":68192.84,"close":68195.41690980873},{"time":1788831960,"open":68195.41690980873,"high":68205.49,"low":68195.41690980873,"close":68204.17232933572},{"time":1788832020,"open":68204.17232933572,"high":68204.6,"low":68180.23,"close":68196.06227579167},{"time":1788832080,"open":68196.06227579167,"high":68224.26,"low":68196.06227579167,"close":68219.86774458151},{"time":1788832140,"open":68219.86774458151,"high":68233.0,"low":68201.7,"close":68216.03996801165},{"time":1788832200,"open":68216.03996801165,"high":68243.4,"low":68209.3,"close":68219.18197630165},{"time":1788832260,"open":68219.18197630165,"high":68223.65,"low":68200.02,"close":68201.37613445165},{"time":1788832320,"open":68201.37613445165,"high":68241.08,"low":68201.37613445165,"close":68219.46518124701},{"time":1788832380,"open":68219.46518124701,"high":68244.86,"low":68219.46518124701,"close":68236.1096269616},{"time":1788832440,"open":68236.1096269616,"high":68242.59,"low":68232.52,"close":68236.61525237211},{"time":1788832500,"open":68236.61525237211,"high":68252.02,"low":68236.61525237211,"close":68249.71981663146},{"time":1788832560,"open":68249.71981663146,"high":68263.19,"low":68244.0,"close":68251.96623029711},{"time":1788832620,"open":68251.96623029711,"high":68278.92,"low":68251.96623029711,"close":68276.44490336123},{"time":1788832680,"open":68276.44490336123,"high":68304.95,"low":68265.51,"close":68277.94769186852},{"time":1788832740,"open":68277.94769186852,"high":68315.6,"low":68276.51,"close":68297.39827373678},{"time":1788832800,"open":68297.39827373678,"high":68297.39827373678,"low":68258.55,"close":68272.13570653406},{"time":1788832860,"open":68272.13570653406,"high":68275.8,"low":68258.54,"close":68263.22927786125},{"time":1788832920,"open":68263.22927786125,"high":68263.22927786125,"low":68247.38,"close":68252.86046725235},{"time":1788832980,"open":68252.86046725235,"high":68264.3,"low":68246.04,"close":68253.35745769627},{"time":1788833040,"open":68253.35745769627,"high":68258.7,"low":68245.2,"close":68249.73209367383},{"time":1788833100,"open":68249.73209367383,"high":68249.73209367383,"low":68224.59,"close":68235.29340828459},{"time":1788833160,"open":68235.29340828459,"high":68235.29340828459,"low":68195.71,"close":68217.24291644683},{"time":1788833220,"open":68217.24291644683,"high":68217.24291644683,"low":68190.55,"close":68199.76618137649},{"time":1788833280,"open":68199.76618137649,"high":68210.79,"low":68199.76618137649,"close":68210.5354570785},{"time":1788833340,"open":68210.5354570785,"high":68210.5354570785,"low":68202.91,"close":68203.20652062686},{"time":1788833400,"open":68203.20652062686,"high":68203.20652062686,"low":68200.1,"close":68200.1},{"time":1788833460,"open":68200.1,"high":68216.9,"low":68158.33,"close":68175.23452070956},{"time":1788833520,"open":68175.23452070956,"high":68197.5,"low":68139.73,"close":68163.51089938465},{"time":1788833580,"open":68163.51089938465,"high":68217.74,"low":68163.51089938465,"close":68199.28275922405},{"time":1788833640,"open":68199.28275922405,"high":68223.42,"low":68199.28275922405,"close":68218.8719442529},{"time":1788833700,"open":68218.8719442529,"high":68218.8719442529,"low":68196.9,"close":68206.80303912229},{"time":1788833760,"open":68206.80303912229,"high":68229.9,"low":68206.80303912229,"close":68219.19368697688},{"time":1788833820,"open":68219.19368697688,"high":68219.19368697688,"low":68192.1,"close":68204.9578777813},{"time":1788833880,"open":68204.9578777813,"high":68204.9578777813,"low":68156.3,"close":68180.9725172724},{"time":1788833940,"open":68180.9725172724,"high":68180.9725172724,"low":68156.19,"close":68162.94877784292},{"time":1788834000,"open":68162.94877784292,"high":68210.94,"low":68162.94877784292,"close":68187.65868599835},{"time":1788834060,"open":68187.65868599835,"high":68222.87,"low":68187.65868599835,"close":68213.63347222668},{"time":1788834120,"open":68213.63347222668,"high":68245.49,"low":68213.63347222668,"close":68243.47645760415},{"time":1788834180,"open":68243.47645760415,"high":68346.94,"low":68243.47645760415,"close":68299.58691299194},{"time":1788834240,"open":68299.58691299194,"high":68331.62,"low":68283.31,"close":68301.32236669552},{"time":1788834300,"open":68301.32236669552,"high":68336.73,"low":68275.53,"close":68315.83167436109},{"time":1788834360,"open":68315.83167436109,"high":68315.83167436109,"low":68270.91,"close":68287.36109929798},{"time":1788834420,"open":68287.36109929798,"high":68287.36109929798,"low":68250.4,"close":68268.84552398001},{"time":1788834480,"open":68268.84552398001,"high":68268.84552398001,"low":68165.3,"close":68220.65210173404},{"time":1788834540,"open":68220.65210173404,"high":68256.14,"low":68148.25,"close":68165.5532685167},{"time":1788834600,"open":68165.5532685167,"high":68165.5532685167,"low":68125.12,"close":68151.08840674126},{"time":1788834660,"open":68151.08840674126,"high":68176.92,"low":68143.9,"close":68164.29786054988},{"time":1788834720,"open":68164.29786054988,"high":68164.9,"low":68119.16,"close":68141.05949544153},{"time":1788834780,"open":68141.05949544153,"high":68141.05949544153,"low":68128.06,"close":68128.5958675231},{"time":1788834840,"open":68128.5958675231,"high":68133.56,"low":68110.01,"close":68117.7005887843},{"time":1788834900,"open":68117.7005887843,"high":68139.12,"low":68117.7005887843,"close":68125.84797406744},{"time":1788834960,"open":68125.84797406744,"high":68125.84797406744,"low":68114.6,"close":68118.19114192556},{"time":1788835020,"open":68118.19114192556,"high":68132.0,"low":68098.08,"close":68111.3953283296},{"time":1788835080,"open":68111.3953283296,"high":68137.81,"low":68109.34,"close":68122.70024129942},{"time":1788835140,"open":68122.70024129942,"high":68140.48,"low":68104.8,"close":68111.07064838434},{"time":1788835200,"open":68111.07064838434,"high":68111.07064838434,"low":68089.86,"close":68102.29104565081},{"time":1788835260,"open":68102.29104565081,"high":68103.2,"low":68090.0,"close":68097.85503456148},{"time":1788835320,"open":68097.85503456148,"high":68097.85503456148,"low":68070.89,"close":68084.83502236955},{"time":1788835380,"open":68084.83502236955,"high":68084.83502236955,"low":68043.56,"close":68061.51548320489},{"time":1788835440,"open":68061.51548320489,"high":68078.55,"low":68061.51548320489,"close":68072.54157345391},{"time":1788835500,"open":68072.54157345391,"high":68085.0,"low":68064.08,"close":68068.69155864802},{"time":1788835560,"open":68068.69155864802,"high":68075.4,"low":68045.31,"close":68069.79950451593},{"time":1788835620,"open":68069.79950451593,"high":68081.25,"low":68037.04,"close":68064.4743450636},{"time":1788835680,"open":68064.4743450636,"high":68095.8,"low":68047.21,"close":68065.47846407621},{"time":1788835740,"open":68065.47846407621,"high":68088.55,"low":68065.47846407621,"close":68079.24342617864},{"time":1788835800,"open":68079.24342617864,"high":68079.24342617864,"low":68039.83,"close":68049.90066124254},{"time":1788835860,"open":68049.90066124254,"high":68049.90066124254,"low":68015.76,"close":68025.5572038574},{"time":1788835920,"open":68025.5572038574,"high":68051.1,"low":67987.4,"close":68012.10995669942},{"time":1788835980,"open":68012.10995669942,"high":68024.88,"low":67958.52,"close":67972.24311685123},{"time":1788836040,"open":67972.24311685123,"high":67972.24311685123,"low":67945.98,"close":67954.90760132512},{"time":1788836100,"open":67954.90760132512,"high":67959.2,"low":67935.92,"close":67946.27900846157},{"time":1788836160,"open":67946.27900846157,"high":67968.5,"low":67938.95,"close":67942.91907099825},{"time":1788836220,"open":67942.91907099825,"high":67974.85,"low":67929.7,"close":67948.61228244916},{"time":1788836280,"open":67948.61228244916,"high":67948.61228244916,"low":67903.86,"close":67908.10266392422},{"time":1788836340,"open":67908.10266392422,"high":67927.67,"low":67907.0,"close":67920.41735182611},{"time":1788836400,"open":67920.41735182611,"high":67920.41735182611,"low":67903.82,"close":67911.72672210753},{"time":1788836460,"open":67911.72672210753,"high":67954.2,"low":67904.95,"close":67917.45779374147},{"time":1788836520,"open":67917.45779374147,"high":67969.4,"low":67917.45779374147,"close":67951.58999183234},{"time":1788836580,"open":67951.58999183234,"high":67951.58999183234,"low":67914.9,"close":67924.85759604702},{"time":1788836640,"open":67924.85759604702,"high":67924.85759604702,"low":67855.32,"close":67891.42924722297},{"time":1788836700,"open":67891.42924722297,"high":67923.25,"low":67884.3,"close":67888.84425688657},{"time":1788836760,"open":67888.84425688657,"high":67941.98,"low":67888.84425688657,"close":67930.02258529337},{"time":1788836820,"open":67930.02258529337,"high":67931.2,"low":67911.75,"close":67916.80618138924},{"time":1788836880,"open":67916.80618138924,"high":67933.46,"low":67901.68,"close":67907.44939825914},{"time":1788836940,"open":67907.44939825914,"high":67959.5,"low":67907.44939825914,"close":67946.19994110633},{"time":1788837000,"open":67946.19994110633,"high":67961.1,"low":67903.8,"close":67937.32450457124},{"time":1788837060,"open":67937.32450457124,"high":67937.32450457124,"low":67893.23,"close":67905.09895781112},{"time":1788837120,"open":67905.09895781112,"high":67915.92,"low":67905.09895781112,"close":67913.69907791178},{"time":1788837180,"open":67913.69907791178,"high":67913.69907791178,"low":67889.1,"close":67901.0661437441},{"time":1788837240,"open":67901.0661437441,"high":67901.7,"low":67874.58,"close":67883.01548435034},{"time":1788837300,"open":67883.01548435034,"high":67903.7,"low":67882.5,"close":67890.35329876504},{"time":1788837360,"open":67890.35329876504,"high":67914.1,"low":67876.8,"close":67896.78086564064},{"time":1788837420,"open":67896.78086564064,"high":67915.4,"low":67896.78086564064,"close":67909.48856367618},{"time":1788837480,"open":67909.48856367618,"high":67909.48856367618,"low":67870.95,"close":67908.36396189629},{"time":1788837540,"open":67908.36396189629,"high":67908.36396189629,"low":67846.7,"close":67860.68449154112},{"time":1788837600,"open":67860.68449154112,"high":67869.76,"low":67810.01,"close":67821.28041181182},{"time":1788837660,"open":67821.28041181182,"high":67826.85,"low":67765.39,"close":67785.8543291566},{"time":1788837720,"open":67785.8543291566,"high":67803.6,"low":67722.92,"close":67760.56147882745},{"time":1788837780,"open":67760.56147882745,"high":67842.13,"low":67760.56147882745,"close":67818.09337459964},{"time":1788837840,"open":67818.09337459964,"high":67818.09337459964,"low":67771.57,"close":67780.21223672612},{"time":1788837900,"open":67780.21223672612,"high":67818.1,"low":67778.8,"close":67801.98402807774},{"time":1788837960,"open":67801.98402807774,"high":67820.4,"low":67763.79,"close":67802.93923032132},{"time":1788838020,"open":67802.93923032132,"high":67802.93923032132,"low":67737.83,"close":67756.45208394437},{"time":1788838080,"open":67756.45208394437,"high":67756.45208394437,"low":67727.7,"close":67741.73826885404},{"time":1788838140,"open":67741.73826885404,"high":67774.0,"low":67732.2,"close":67757.9297577057},{"time":1788838200,"open":67757.9297577057,"high":67841.06,"low":67756.0,"close":67791.06809730617},{"time":1788838260,"open":67791.06809730617,"high":67892.46,"low":67791.06809730617,"close":67861.93836782932},{"time":1788838320,"open":67861.93836782932,"high":67905.5,"low":67861.93836782932,"close":67881.15490703247},{"time":1788838380,"open":67881.15490703247,"high":67930.6,"low":67881.15490703247,"close":67918.27038354367},{"time":1788838440,"open":67918.27038354367,"high":67942.1,"low":67887.63,"close":67906.3421028858},{"time":1788838500,"open":67906.3421028858,"high":67956.1,"low":67882.94,"close":67937.25238513885},{"time":1788838560,"open":67937.25238513885,"high":67937.25238513885,"low":67898.15,"close":67906.20553141215},{"time":1788838620,"open":67906.20553141215,"high":67940.09,"low":67898.15,"close":67917.92073775866},{"time":1788838680,"open":67917.92073775866,"high":67919.4,"low":67885.24,"close":67898.36112189454},{"time":1788838740,"open":67898.36112189454,"high":67917.29,"low":67864.82,"close":67895.5296715751},{"time":1788838800,"open":67895.5296715751,"high":67906.8,"low":67883.44,"close":67903.53563278854},{"time":1788838860,"open":67903.53563278854,"high":67915.05,"low":67880.08,"close":67902.28171857214},{"time":1788838920,"open":67902.28171857214,"high":67902.28171857214,"low":67877.75,"close":67886.29007105944},{"time":1788838980,"open":67886.29007105944,"high":67945.5,"low":67886.29007105944,"close":67919.9058471281},{"time":1788839040,"open":67919.9058471281,"high":67946.3,"low":67893.87,"close":67920.5957407574},{"time":1788839100,"open":67920.5957407574,"high":67920.5957407574,"low":67898.15,"close":67899.4194715126},{"time":1788839160,"open":67899.4194715126,"high":67915.1,"low":67881.75,"close":67891.7741782579},{"time":1788839220,"open":67891.7741782579,"high":67897.2,"low":67836.95,"close":67861.34276186881},{"time":1788839280,"open":67861.34276186881,"high":67861.48,"low":67836.17,"close":67840.21523818905},{"time":1788839340,"open":67840.21523818905,"high":67861.76,"low":67836.36,"close":67839.26099265696},{"time":1788839400,"open":67839.26099265696,"high":67905.4,"low":67839.26099265696,"close":67887.16603619274},{"time":1788839460,"open":67887.16603619274,"high":67911.14,"low":67887.16603619274,"close":67901.69344706967},{"time":1788839520,"open":67901.69344706967,"high":67901.69344706967,"low":67890.5,"close":67892.68468777793},{"time":1788839580,"open":67892.68468777793,"high":68000.21,"low":67879.73,"close":67894.88623788099},{"time":1788839640,"open":67894.88623788099,"high":67894.88623788099,"low":67871.65,"close":67880.55992287022},{"time":1788839700,"open":67880.55992287022,"high":67898.14,"low":67867.82,"close":67882.45804872146},{"time":1788839760,"open":67882.45804872146,"high":67887.3,"low":67877.93,"close":67881.44535797075},{"time":1788839820,"open":67881.44535797075,"high":67886.3,"low":67872.94,"close":67876.53184418718},{"time":1788839880,"open":67876.53184418718,"high":67885.6,"low":67873.93,"close":67880.70140804796},{"time":1788839940,"open":67880.70140804796,"high":67896.38,"low":67874.03,"close":67876.56860498169},{"time":1788840000,"open":67876.56860498169,"high":67889.25,"low":67859.78,"close":67872.05604840223},{"time":1788840060,"open":67872.05604840223,"high":67893.4,"low":67872.05604840223,"close":67881.78578976198},{"time":1788840120,"open":67881.78578976198,"high":67892.5,"low":67871.0,"close":67889.56992953004},{"time":1788840180,"open":67889.56992953004,"high":67889.56992953004,"low":67866.59,"close":67869.93549462919},{"time":1788840240,"open":67869.93549462919,"high":67873.1,"low":67864.12,"close":67866.99798933683},{"time":1788840300,"open":67866.99798933683,"high":67873.1,"low":67858.08,"close":67860.58448586958},{"time":1788840360,"open":67860.58448586958,"high":67881.9,"low":67852.35,"close":67861.46905336021},{"time":1788840420,"open":67861.46905336021,"high":67870.6,"low":67823.7,"close":67839.76609864557},{"time":1788840480,"open":67839.76609864557,"high":67870.54,"low":67830.61,"close":67844.6766177968},{"time":1788840540,"open":67844.6766177968,"high":67863.93,"low":67839.19,"close":67844.7637477698},{"time":1788840600,"open":67844.7637477698,"high":67844.7637477698,"low":67812.86,"close":67826.08501367774},{"time":1788840660,"open":67826.08501367774,"high":67826.08501367774,"low":67810.2,"close":67822.95949893609},{"time":1788840720,"open":67822.95949893609,"high":67840.4,"low":67797.99,"close":67821.35914429059},{"time":1788840780,"open":67821.35914429059,"high":67837.0,"low":67762.3,"close":67796.10303337566},{"time":1788840840,"open":67796.10303337566,"high":67835.3,"low":67789.07,"close":67796.16917880594},{"time":1788840900,"open":67796.16917880594,"high":67808.6,"low":67781.0,"close":67794.81715161426},{"time":1788840960,"open":67794.81715161426,"high":67804.3,"low":67765.36,"close":67784.9985717336},{"time":1788841020,"open":67784.9985717336,"high":67834.66,"low":67740.3,"close":67819.86569713746},{"time":1788841080,"open":67819.86569713746,"high":67843.78,"low":67819.86569713746,"close":67836.1824196246},{"time":1788841140,"open":67836.1824196246,"high":67836.1824196246,"low":67814.4,"close":67820.71281044291},{"time":1788841200,"open":67820.71281044291,"high":67845.9,"low":67808.53,"close":67827.772199334},{"time":1788841260,"open":67827.772199334,"high":67836.72,"low":67816.55,"close":67822.41298712647},{"time":1788841320,"open":67822.41298712647,"high":67828.6,"low":67790.75,"close":67812.17872817625},{"time":1788841380,"open":67812.17872817625,"high":67812.17872817625,"low":67784.07,"close":67791.0906291209},{"time":1788841440,"open":67791.0906291209,"high":67792.1,"low":67765.1,"close":67780.7876710621},{"time":1788841500,"open":67780.7876710621,"high":67811.88,"low":67743.28,"close":67764.0967038777},{"time":1788841560,"open":67764.0967038777,"high":67807.9,"low":67764.0967038777,"close":67805.23689219053},{"time":1788841620,"open":67805.23689219053,"high":67832.4,"low":67800.8,"close":67810.52432201081},{"time":1788841680,"open":67810.52432201081,"high":67838.6,"low":67808.9,"close":67826.58340071725},{"time":1788841740,"open":67826.58340071725,"high":67826.58340071725,"low":67785.11,"close":67800.999974219},{"time":1788841800,"open":67800.999974219,"high":67819.8,"low":67794.01,"close":67801.138199291},{"time":1788841860,"open":67801.138199291,"high":67837.1,"low":67800.4,"close":67815.17008711833},{"time":1788841920,"open":67815.17008711833,"high":67855.43,"low":67815.17008711833,"close":67829.69812395124},{"time":1788841980,"open":67829.69812395124,"high":67849.4,"low":67827.63,"close":67842.45397234603},{"time":1788842040,"open":67842.45397234603,"high":67850.13,"low":67815.56,"close":67833.18427957351},{"time":1788842100,"open":67833.18427957351,"high":67833.18427957351,"low":67791.78,"close":67806.50682887467},{"time":1788842160,"open":67806.50682887467,"high":67806.50682887467,"low":67773.24,"close":67777.37681864783},{"time":1788842220,"open":67777.37681864783,"high":67802.94,"low":67777.37681864783,"close":67795.70923976341},{"time":1788842280,"open":67795.70923976341,"high":67815.9,"low":67795.70923976341,"close":67810.31174992863},{"time":1788842340,"open":67810.31174992863,"high":67825.3,"low":67800.0,"close":67810.75013871434},{"time":1788842400,"open":67810.75013871434,"high":67828.19,"low":67791.0,"close":67806.24736104523},{"time":1788842460,"open":67806.24736104523,"high":67806.24736104523,"low":67783.5,"close":67793.45093896199},{"time":1788842520,"open":67793.45093896199,"high":67793.45093896199,"low":67747.45,"close":67760.20619137285},{"time":1788842580,"open":67760.20619137285,"high":67792.83,"low":67734.95,"close":67743.81797819509},{"time":1788842640,"open":67743.81797819509,"high":67782.7,"low":67743.81797819509,"close":67763.69774277505},{"time":1788842700,"open":67763.69774277505,"high":67790.7,"low":67761.58,"close":67778.98431250616},{"time":1788842760,"open":67778.98431250616,"high":67793.7,"low":67777.44,"close":67781.28436236361},{"time":1788842820,"open":67781.28436236361,"high":67804.8,"low":67781.28436236361,"close":67791.77645083777},{"time":1788842880,"open":67791.77645083777,"high":67797.0,"low":67773.1,"close":67775.75543480365},{"time":1788842940,"open":67775.75543480365,"high":67784.0,"low":67775.56,"close":67778.8190915175},{"time":1788843000,"open":67778.8190915175,"high":67795.57,"low":67777.8,"close":67787.98910127007},{"time":1788843060,"open":67787.98910127007,"high":67797.6,"low":67787.98910127007,"close":67791.14406431363},{"time":1788843120,"open":67791.14406431363,"high":67801.22,"low":67777.0,"close":67784.6904240025},{"time":1788843180,"open":67784.6904240025,"high":67797.4,"low":67739.4,"close":67790.4103709693},{"time":1788843240,"open":67790.4103709693,"high":67790.4103709693,"low":67713.11,"close":67731.99532543862},{"time":1788843300,"open":67731.99532543862,"high":67745.3,"low":67701.51,"close":67722.66369773667},{"time":1788843360,"open":67722.66369773667,"high":67722.66369773667,"low":67694.03,"close":67701.92479873533},{"time":1788843420,"open":67701.92479873533,"high":67706.77,"low":67696.95,"close":67700.5506122659},{"time":1788843480,"open":67700.5506122659,"high":67728.13,"low":67690.01,"close":67708.8172087303},{"time":1788843540,"open":67708.8172087303,"high":67832.67,"low":67684.8,"close":67700.28428545335},{"time":1788843600,"open":67700.28428545335,"high":67801.03,"low":67500.2,"close":67640.57420390246},{"time":1788843660,"open":67640.57420390246,"high":67713.87,"low":67622.9,"close":67653.27270354473},{"time":1788843720,"open":67653.27270354473,"high":67795.0,"low":67653.27270354473,"close":67779.00253828021},{"time":1788843780,"open":67779.00253828021,"high":67782.2,"low":67746.96,"close":67765.15685777352},{"time":1788843840,"open":67765.15685777352,"high":67765.15685777352,"low":67667.92,"close":67698.90296985864},{"time":1788843900,"open":67698.90296985864,"high":67745.0,"low":67640.8,"close":67667.35530514887},{"time":1788843960,"open":67667.35530514887,"high":67754.71,"low":67646.6,"close":67716.5611184923},{"time":1788844020,"open":67716.5611184923,"high":67753.3,"low":67713.7,"close":67730.33851225012},{"time":1788844080,"open":67730.33851225012,"high":67730.33851225012,"low":67654.84,"close":67682.40698428432},{"time":1788844140,"open":67682.40698428432,"high":67683.44,"low":67625.1,"close":67648.34351193851},{"time":1788844200,"open":67648.34351193851,"high":67738.15,"low":67648.34351193851,"close":67717.0491997724},{"time":1788844260,"open":67717.0491997724,"high":67717.0491997724,"low":67675.9,"close":67687.5152889379},{"time":1788844320,"open":67687.5152889379,"high":67736.87,"low":67687.5152889379,"close":67724.68575141917},{"time":1788844380,"open":67724.68575141917,"high":67759.4,"low":67717.7,"close":67736.54774279133},{"time":1788844440,"open":67736.54774279133,"high":67756.08,"low":67697.4,"close":67742.7565503753},{"time":1788844500,"open":67742.7565503753,"high":67742.7565503753,"low":67649.86,"close":67688.20376618253},{"time":1788844560,"open":67688.20376618253,"high":67758.4,"low":67681.88,"close":67724.39277320432},{"time":1788844620,"open":67724.39277320432,"high":67758.3,"low":67724.39277320432,"close":67750.02973460445},{"time":1788844680,"open":67750.02973460445,"high":67808.8,"low":67749.0,"close":67776.76257567953},{"time":1788844740,"open":67776.76257567953,"high":67839.8,"low":67776.76257567953,"close":67811.1162565767},{"time":1788844800,"open":67811.1162565767,"high":67857.1,"low":67811.1162565767,"close":67834.1425200138},{"time":1788844860,"open":67834.1425200138,"high":67837.3,"low":67823.39,"close":67828.1790925382},{"time":1788844920,"open":67828.1790925382,"high":67832.9,"low":67788.49,"close":67808.18770057753},{"time":1788844980,"open":67808.18770057753,"high":67830.01,"low":67778.18,"close":67796.20623890465},{"time":1788845040,"open":67796.20623890465,"high":67829.82,"low":67788.47,"close":67820.82064817382},{"time":1788845100,"open":67820.82064817382,"high":67830.4,"low":67811.87,"close":67827.59548656305},{"time":1788845160,"open":67827.59548656305,"high":67830.24,"low":67814.6,"close":67821.17988556375},{"time":1788845220,"open":67821.17988556375,"high":67852.8,"low":67797.65,"close":67836.6309246433},{"time":1788845280,"open":67836.6309246433,"high":67836.6309246433,"low":67779.73,"close":67799.89933471788},{"time":1788845340,"open":67799.89933471788,"high":67821.1,"low":67792.6,"close":67802.41174046922},{"time":1788845400,"open":67802.41174046922,"high":67815.0,"low":67782.07,"close":67797.81858642929},{"time":1788845460,"open":67797.81858642929,"high":67800.1,"low":67742.48,"close":67774.30818985649},{"time":1788845520,"open":67774.30818985649,"high":67799.77,"low":67747.65,"close":67775.32424470084},{"time":1788845580,"open":67775.32424470084,"high":67775.32424470084,"low":67713.98,"close":67740.07246746044},{"time":1788845640,"open":67740.07246746044,"high":67740.07246746044,"low":67674.2,"close":67700.56438128953},{"time":1788845700,"open":67700.56438128953,"high":67717.4,"low":67658.83,"close":67690.64678154595},{"time":1788845760,"open":67690.64678154595,"high":67726.67,"low":67648.73,"close":67696.31321918336},{"time":1788845820,"open":67696.31321918336,"high":67723.39,"low":67651.8,"close":67694.45946923555},{"time":1788845880,"open":67694.45946923555,"high":67741.4,"low":67694.45946923555,"close":67707.37049052169},{"time":1788845940,"open":67707.37049052169,"high":67747.61,"low":67707.35,"close":67717.74998945586},{"time":1788846000,"open":67717.74998945586,"high":67737.06,"low":67675.88,"close":67710.2011204574},{"time":1788846060,"open":67710.2011204574,"high":67710.2011204574,"low":67641.51,"close":67661.71630423913},{"time":1788846120,"open":67661.71630423913,"high":67716.3,"low":67661.71630423913,"close":67686.37565122655},{"time":1788846180,"open":67686.37565122655,"high":67686.37565122655,"low":67633.5,"close":67644.0736951374},{"time":1788846240,"open":67644.0736951374,"high":67673.06,"low":67619.0,"close":67639.90236591877},{"time":1788846300,"open":67639.90236591877,"high":67655.31,"low":67614.9,"close":67642.30888837141},{"time":1788846360,"open":67642.30888837141,"high":67656.11,"low":67624.78,"close":67634.69622943312},{"time":1788846420,"open":67634.69622943312,"high":67645.5,"low":67613.93,"close":67619.80097694535},{"time":1788846480,"open":67619.80097694535,"high":67677.5,"low":67619.80097694535,"close":67635.11829547009},{"time":1788846540,"open":67635.11829547009,"high":67682.01,"low":67635.11829547009,"close":67666.66649491218},{"time":1788846600,"open":67666.66649491218,"high":67701.1,"low":67651.03,"close":67672.13366684532},{"time":1788846660,"open":67672.13366684532,"high":67689.02,"low":67650.0,"close":67667.83819583165},{"time":1788846720,"open":67667.83819583165,"high":67667.83819583165,"low":67631.35,"close":67643.47690758404},{"time":1788846780,"open":67643.47690758404,"high":67643.47690758404,"low":67601.0,"close":67618.43029190655},{"time":1788846840,"open":67618.43029190655,"high":67629.0,"low":67601.21,"close":67618.00859414639},{"time":1788846900,"open":67618.00859414639,"high":67622.49,"low":67595.2,"close":67611.8228355999},{"time":1788846960,"open":67611.8228355999,"high":67630.88,"low":67590.17,"close":67613.78614664734},{"time":1788847020,"open":67613.78614664734,"high":67613.78614664734,"low":67577.01,"close":67596.22073393807},{"time":1788847080,"open":67596.22073393807,"high":67596.22073393807,"low":67550.54,"close":67576.58637302418},{"time":1788847140,"open":67576.58637302418,"high":67576.58637302418,"low":67555.01,"close":67561.20591057396},{"time":1788847200,"open":67561.20591057396,"high":67588.74,"low":67500.0,"close":67534.29964182033},{"time":1788847260,"open":67534.29964182033,"high":67578.7,"low":67516.24,"close":67537.55004497146},{"time":1788847320,"open":67537.55004497146,"high":67563.31,"low":67452.03,"close":67499.74449325952},{"time":1788847380,"open":67499.74449325952,"high":67570.85,"low":67483.84,"close":67534.23230929088},{"time":1788847440,"open":67534.23230929088,"high":67579.6,"low":67494.43,"close":67528.29153820957},{"time":1788847500,"open":67528.29153820957,"high":67528.29153820957,"low":67364.3,"close":67456.6696052437},{"time":1788847560,"open":67456.6696052437,"high":67506.05,"low":67433.7,"close":67462.60576931629},{"time":1788847620,"open":67462.60576931629,"high":67538.98,"low":67462.60576931629,"close":67501.09002534433},{"time":1788847680,"open":67501.09002534433,"high":67582.1,"low":67501.09002534433,"close":67540.19887845784},{"time":1788847740,"open":67540.19887845784,"high":67592.16,"low":67540.19887845784,"close":67572.47994654426},{"time":1788847800,"open":67572.47994654426,"high":67572.47994654426,"low":67511.3,"close":67528.10826845154},{"time":1788847860,"open":67528.10826845154,"high":67541.9,"low":67478.5,"close":67512.98918946306},{"time":1788847920,"open":67512.98918946306,"high":67537.5,"low":67496.12,"close":67519.12744186964},{"time":1788847980,"open":67519.12744186964,"high":67567.4,"low":67519.12744186964,"close":67548.59013572661},{"time":1788848040,"open":67548.59013572661,"high":67581.0,"low":67544.8,"close":67562.55935273353},{"time":1788848100,"open":67562.55935273353,"high":67616.84,"low":67562.1,"close":67581.41599293513},{"time":1788848160,"open":67581.41599293513,"high":67618.9,"low":67551.07,"close":67581.26736833848},{"time":1788848220,"open":67581.26736833848,"high":67594.0,"low":67519.45,"close":67535.87318982536},{"time":1788848280,"open":67535.87318982536,"high":67535.87318982536,"low":67511.5,"close":67522.42327350899},{"time":1788848340,"open":67522.42327350899,"high":67527.92,"low":67480.7,"close":67497.43072004584},{"time":1788848400,"open":67497.43072004584,"high":67509.0,"low":67456.3,"close":67484.22458717387},{"time":1788848460,"open":67484.22458717387,"high":67532.7,"low":67474.28,"close":67501.28627514222},{"time":1788848520,"open":67501.28627514222,"high":67517.0,"low":67412.6,"close":67438.27567404926},{"time":1788848580,"open":67438.27567404926,"high":67527.88,"low":67434.77,"close":67473.7437156601},{"time":1788848640,"open":67473.7437156601,"high":67500.9,"low":67460.5,"close":67482.40376895946},{"time":1788848700,"open":67482.40376895946,"high":67497.6,"low":67434.99,"close":67461.69493211685},{"time":1788848760,"open":67461.69493211685,"high":67463.6,"low":67421.05,"close":67440.80802484928},{"time":1788848820,"open":67440.80802484928,"high":67469.71,"low":67439.97,"close":67455.91633313964},{"time":1788848880,"open":67455.91633313964,"high":67455.91633313964,"low":67394.09,"close":67409.11243167598},{"time":1788848940,"open":67409.11243167598,"high":67437.2,"low":67400.0,"close":67411.47108903406},{"time":1788849000,"open":67411.47108903406,"high":67652.09,"low":67407.05,"close":67433.60752542173},{"time":1788849060,"open":67433.60752542173,"high":67628.18,"low":67426.2,"close":67454.28801002093},{"time":1788849120,"open":67454.28801002093,"high":67480.6,"low":67430.57,"close":67455.14055117685},{"time":1788849180,"open":67455.14055117685,"high":67487.29,"low":67455.14055117685,"close":67475.34221060146},{"time":1788849240,"open":67475.34221060146,"high":67475.34221060146,"low":67425.28,"close":67436.55692013643},{"time":1788849300,"open":67436.55692013643,"high":67448.48,"low":67417.2,"close":67431.62144272713},{"time":1788849360,"open":67431.62144272713,"high":67442.46,"low":67420.1,"close":67431.61063012936},{"time":1788849420,"open":67431.61063012936,"high":67447.51,"low":67413.71,"close":67427.17087896295},{"time":1788849480,"open":67427.17087896295,"high":67478.9,"low":67426.35,"close":67456.43902777361},{"time":1788849540,"open":67456.43902777361,"high":67479.58,"low":67447.11,"close":67458.54602361546},{"time":1788849600,"open":67458.54602361546,"high":67462.5,"low":67446.15,"close":67452.78075133647},{"time":1788849660,"open":67452.78075133647,"high":67463.7,"low":67443.9,"close":67450.15233228497},{"time":1788849720,"open":67450.15233228497,"high":67461.62,"low":67437.83,"close":67447.01229501067},{"time":1788849780,"open":67447.01229501067,"high":67452.01,"low":67402.63,"close":67417.71207896597},{"time":1788849840,"open":67417.71207896597,"high":67477.7,"low":67411.5,"close":67455.13381988957},{"time":1788849900,"open":67455.13381988957,"high":67485.5,"low":67440.41,"close":67451.44096332681},{"time":1788849960,"open":67451.44096332681,"high":67506.39,"low":67451.44096332681,"close":67478.55883057871},{"time":1788850020,"open":67478.55883057871,"high":67513.4,"low":67467.3,"close":67492.24104826733},{"time":1788850080,"open":67492.24104826733,"high":67493.2,"low":67434.3,"close":67463.32063212266},{"time":1788850140,"open":67463.32063212266,"high":67463.32063212266,"low":67376.0,"close":67399.58188514454},{"time":1788850200,"open":67399.58188514454,"high":67426.4,"low":67390.15,"close":67411.92508747485},{"time":1788850260,"open":67411.92508747485,"high":67447.77,"low":67368.0,"close":67413.66774078696},{"time":1788850320,"open":67413.66774078696,"high":67413.66774078696,"low":67359.77,"close":67371.98476290211},{"time":1788850380,"open":67371.98476290211,"high":67397.62,"low":67333.4,"close":67371.21737361595},{"time":1788850440,"open":67371.21737361595,"high":67371.21737361595,"low":67332.97,"close":67349.61794005908},{"time":1788850500,"open":67349.61794005908,"high":67376.2,"low":67320.8,"close":67335.93417515453},{"time":1788850560,"open":67335.93417515453,"high":67429.75,"low":67335.93417515453,"close":67394.38688598061},{"time":1788850620,"open":67394.38688598061,"high":67398.7,"low":67353.01,"close":67377.13898967775},{"time":1788850680,"open":67377.13898967775,"high":67406.0,"low":67357.64,"close":67380.25414287159},{"time":1788850740,"open":67380.25414287159,"high":67418.36,"low":67380.25414287159,"close":67394.0939711762},{"time":1788850800,"open":67394.0939711762,"high":67405.9,"low":67379.25,"close":67394.43815202331},{"time":1788850860,"open":67394.43815202331,"high":67432.38,"low":67384.7,"close":67404.11049390389},{"time":1788850920,"open":67404.11049390389,"high":67437.8,"low":67377.29,"close":67417.77607512637},{"time":1788850980,"open":67417.77607512637,"high":67417.77607512637,"low":67372.01,"close":67382.57911131908},{"time":1788851040,"open":67382.57911131908,"high":67384.8,"low":67353.3,"close":67368.8152344342},{"time":1788851100,"open":67368.8152344342,"high":67399.99,"low":67364.65,"close":67389.86167345544},{"time":1788851160,"open":67389.86167345544,"high":67599.5,"low":67389.86167345544,"close":67461.11522272456},{"time":1788851220,"open":67461.11522272456,"high":67644.46,"low":67458.5,"close":67473.3793598346},{"time":1788851280,"open":67473.3793598346,"high":67474.69,"low":67446.5,"close":67451.98077386866},{"time":1788851340,"open":67451.98077386866,"high":67466.44,"low":67451.0,"close":67462.35632650905},{"time":1788851400,"open":67462.35632650905,"high":67501.0,"low":67457.1,"close":67468.4428949583},{"time":1788851460,"open":67468.4428949583,"high":67502.3,"low":67468.4428949583,"close":67483.1930941198},{"time":1788851520,"open":67483.1930941198,"high":67494.94,"low":67477.36,"close":67487.26709302886},{"time":1788851580,"open":67487.26709302886,"high":67487.26709302886,"low":67475.09,"close":67484.27746662125},{"time":1788851640,"open":67484.27746662125,"high":67501.75,"low":67466.11,"close":67489.58931895843},{"time":1788851700,"open":67489.58931895843,"high":67489.58931895843,"low":67446.77,"close":67464.52129528571},{"time":1788851760,"open":67464.52129528571,"high":67484.99,"low":67448.85,"close":67461.33882866781},{"time":1788851820,"open":67461.33882866781,"high":67505.4,"low":67461.33882866781,"close":67493.30208740976},{"time":1788851880,"open":67493.30208740976,"high":67654.07,"low":67493.30208740976,"close":67511.34878572916},{"time":1788851940,"open":67511.34878572916,"high":67516.5,"low":67495.62,"close":67505.82159224317},{"time":1788852000,"open":67505.82159224317,"high":67532.09,"low":67505.82159224317,"close":67524.88609185447},{"time":1788852060,"open":67524.88609185447,"high":67534.69,"low":67507.12,"close":67519.41142579612},{"time":1788852120,"open":67519.41142579612,"high":67539.46,"low":67510.75,"close":67529.9816837534},{"time":1788852180,"open":67529.9816837534,"high":67529.9816837534,"low":67481.0,"close":67511.54787847959},{"time":1788852240,"open":67511.54787847959,"high":67565.73,"low":67505.91,"close":67528.9681063915},{"time":1788852300,"open":67528.9681063915,"high":67585.61,"low":67528.9681063915,"close":67560.27152594143},{"time":1788852360,"open":67560.27152594143,"high":67586.96,"low":67546.1,"close":67556.34271299357},{"time":1788852420,"open":67556.34271299357,"high":67563.73,"low":67545.1,"close":67556.18006510273},{"time":1788852480,"open":67556.18006510273,"high":67563.0,"low":67552.1,"close":67556.20114480033},{"time":1788852540,"open":67556.20114480033,"high":67568.8,"low":67534.8,"close":67551.60842004466},{"time":1788852600,"open":67551.60842004466,"high":67551.60842004466,"low":67526.39,"close":67541.19294980352},{"time":1788852660,"open":67541.19294980352,"high":67541.19294980352,"low":67522.84,"close":67529.73270138974},{"time":1788852720,"open":67529.73270138974,"high":67558.7,"low":67525.74,"close":67547.27999111453},{"time":1788852780,"open":67547.27999111453,"high":67569.15,"low":67516.53,"close":67539.1130645384},{"time":1788852840,"open":67539.1130645384,"high":67584.86,"low":67539.1130645384,"close":67571.25994834678},{"time":1788852900,"open":67571.25994834678,"high":67597.0,"low":67571.25994834678,"close":67579.23627984378},{"time":1788852960,"open":67579.23627984378,"high":67600.0,"low":67579.23627984378,"close":67591.93723058018},{"time":1788853020,"open":67591.93723058018,"high":67615.9,"low":67591.93723058018,"close":67604.92975564976},{"time":1788853080,"open":67604.92975564976,"high":67619.68,"low":67587.75,"close":67606.02539748748},{"time":1788853140,"open":67606.02539748748,"high":67615.58,"low":67595.47,"close":67607.70334104504},{"time":1788853200,"open":67607.70334104504,"high":67649.85,"low":67605.48,"close":67621.56648993002},{"time":1788853260,"open":67621.56648993002,"high":67678.52,"low":67598.44,"close":67659.5958882957},{"time":1788853320,"open":67659.5958882957,"high":67659.5958882957,"low":67585.02,"close":67601.55770933825},{"time":1788853380,"open":67601.55770933825,"high":67609.1,"low":67570.76,"close":67598.39722327082},{"time":1788853440,"open":67598.39722327082,"high":67598.39722327082,"low":67541.1,"close":67586.66591865075},{"time":1788853500,"open":67586.66591865075,"high":67586.66591865075,"low":67479.47,"close":67498.79781266775},{"time":1788853560,"open":67498.79781266775,"high":67500.4,"low":67464.02,"close":67496.67745376356},{"time":1788853620,"open":67496.67745376356,"high":67496.67745376356,"low":67418.34,"close":67459.69249494834},{"time":1788853680,"open":67459.69249494834,"high":67528.63,"low":67405.46,"close":67429.80325683947},{"time":1788853740,"open":67429.80325683947,"high":67429.80325683947,"low":67393.44,"close":67402.48890226445},{"time":1788853800,"open":67402.48890226445,"high":67413.3,"low":67330.76,"close":67360.88642209332},{"time":1788853860,"open":67360.88642209332,"high":67397.34,"low":67333.34,"close":67348.776274233},{"time":1788853920,"open":67348.776274233,"high":67528.63,"low":67315.9,"close":67343.73063871036},{"time":1788853980,"open":67343.73063871036,"high":67528.63,"low":67343.73063871036,"close":67427.3526047549},{"time":1788854040,"open":67427.3526047549,"high":67494.1,"low":67427.3526047549,"close":67454.45374031265},{"time":1788854100,"open":67454.45374031265,"high":67554.03,"low":67454.45374031265,"close":67483.78870617016},{"time":1788854160,"open":67483.78870617016,"high":67554.46,"low":67483.78870617016,"close":67512.5486305885},{"time":1788854220,"open":67512.5486305885,"high":67537.1,"low":67500.02,"close":67510.29902799067},{"time":1788854280,"open":67510.29902799067,"high":67562.1,"low":67510.29902799067,"close":67547.83937784591},{"time":1788854340,"open":67547.83937784591,"high":67576.24,"low":67544.22,"close":67564.02022635024},{"time":1788854400,"open":67564.02022635024,"high":67579.0,"low":67482.3,"close":67507.13521336515},{"time":1788854460,"open":67507.13521336515,"high":67507.13521336515,"low":67415.3,"close":67470.34010904498},{"time":1788854520,"open":67470.34010904498,"high":67485.3,"low":67397.16,"close":67428.58668721672},{"time":1788854580,"open":67428.58668721672,"high":67471.91,"low":67428.58668721672,"close":67443.88001152815},{"time":1788854640,"open":67443.88001152815,"high":67489.52,"low":67443.88001152815,"close":67472.05963005689},{"time":1788854700,"open":67472.05963005689,"high":67498.82,"low":67456.66,"close":67477.34625266117},{"time":1788854760,"open":67477.34625266117,"high":67501.2,"low":67472.0,"close":67487.21648335537},{"time":1788854820,"open":67487.21648335537,"high":67530.4,"low":67484.14,"close":67506.18149453025},{"time":1788854880,"open":67506.18149453025,"high":67522.1,"low":67444.03,"close":67472.99806034911},{"time":1788854940,"open":67472.99806034911,"high":67482.39,"low":67450.4,"close":67468.90804108264},{"time":1788855000,"open":67468.90804108264,"high":67498.9,"low":67440.69,"close":67469.25745565222},{"time":1788855060,"open":67469.25745565222,"high":67492.6,"low":67446.5,"close":67472.59468536395},{"time":1788855120,"open":67472.59468536395,"high":67500.03,"low":67462.7,"close":67481.41492222197},{"time":1788855180,"open":67481.41492222197,"high":67513.01,"low":67472.25,"close":67500.98396563296},{"time":1788855240,"open":67500.98396563296,"high":67514.42,"low":67470.46,"close":67497.69302312417},{"time":1788855300,"open":67497.69302312417,"high":67548.84,"low":67469.76,"close":67512.07254275192},{"time":1788855360,"open":67512.07254275192,"high":67512.07254275192,"low":67441.82,"close":67471.41808274463},{"time":1788855420,"open":67471.41808274463,"high":67530.05,"low":67444.2,"close":67466.052340062},{"time":1788855480,"open":67466.052340062,"high":67531.57,"low":67449.04,"close":67475.80032748988},{"time":1788855540,"open":67475.80032748988,"high":67480.6,"low":67439.16,"close":67466.83180880769},{"time":1788855600,"open":67466.83180880769,"high":67479.3,"low":67446.5,"close":67461.72977786366},{"time":1788855660,"open":67461.72977786366,"high":67484.64,"low":67452.0,"close":67462.60015605723},{"time":1788855720,"open":67462.60015605723,"high":67478.46,"low":67443.34,"close":67455.00600589007},{"time":1788855780,"open":67455.00600589007,"high":67483.3,"low":67452.7,"close":67467.42084371683},{"time":1788855840,"open":67467.42084371683,"high":67521.0,"low":67467.42084371683,"close":67491.16791458812},{"time":1788855900,"open":67491.16791458812,"high":67544.0,"low":67469.28,"close":67499.83798370473},{"time":1788855960,"open":67499.83798370473,"high":67567.0,"low":67499.83798370473,"close":67520.458415444},{"time":1788856020,"open":67520.458415444,"high":67572.76,"low":67520.458415444,"close":67557.86226589745},{"time":1788856080,"open":67557.86226589745,"high":67592.8,"low":67557.86226589745,"close":67584.16301623404},{"time":1788856140,"open":67584.16301623404,"high":67602.26,"low":67567.17,"close":67592.31746478827},{"time":1788856200,"open":67592.31746478827,"high":67592.31746478827,"low":67542.05,"close":67551.77606559363},{"time":1788856260,"open":67551.77606559363,"high":67638.0,"low":67551.77606559363,"close":67573.4903175759},{"time":1788856320,"open":67573.4903175759,"high":67599.26,"low":67556.34,"close":67579.8601978089},{"time":1788856380,"open":67579.8601978089,"high":67638.0,"low":67554.41,"close":67581.35183678978},{"time":1788856440,"open":67581.35183678978,"high":67640.0,"low":67574.6,"close":67602.52469201018},{"time":1788856500,"open":67602.52469201018,"high":67640.0,"low":67586.1,"close":67606.8120687976},{"time":1788856560,"open":67606.8120687976,"high":67641.0,"low":67588.3,"close":67610.58629814294},{"time":1788856620,"open":67610.58629814294,"high":67637.5,"low":67610.58629814294,"close":67625.69149369707},{"time":1788856680,"open":67625.69149369707,"high":67638.45,"low":67618.47,"close":67625.79784269082},{"time":1788856740,"open":67625.79784269082,"high":67666.4,"low":67617.26,"close":67635.99631362925},{"time":1788856800,"open":67635.99631362925,"high":67636.7,"low":67612.49,"close":67622.57514463137},{"time":1788856860,"open":67622.57514463137,"high":67627.26,"low":67616.21,"close":67623.47599860321},{"time":1788856920,"open":67623.47599860321,"high":67630.1,"low":67600.29,"close":67604.36139177691},{"time":1788856980,"open":67604.36139177691,"high":67704.09,"low":67598.8,"close":67611.78658604763},{"time":1788857040,"open":67611.78658604763,"high":67650.17,"low":67584.87,"close":67611.65352795337},{"time":1788857100,"open":67611.65352795337,"high":67689.99,"low":67606.15,"close":67651.36899283234},{"time":1788857160,"open":67651.36899283234,"high":67658.3,"low":67616.5,"close":67634.5176802489},{"time":1788857220,"open":67634.5176802489,"high":67663.2,"low":67634.5176802489,"close":67649.99129647172},{"time":1788857280,"open":67649.99129647172,"high":67649.99129647172,"low":67610.16,"close":67620.38990504674},{"time":1788857340,"open":67620.38990504674,"high":67704.1,"low":67591.97,"close":67616.6893731744},{"time":1788857400,"open":67616.6893731744,"high":67616.6893731744,"low":67540.52,"close":67563.44543419435},{"time":1788857460,"open":67563.44543419435,"high":67571.5,"low":67506.07,"close":67525.79993072855},{"time":1788857520,"open":67525.79993072855,"high":67530.0,"low":67505.66,"close":67520.46442607815},{"time":1788857580,"open":67520.46442607815,"high":67538.2,"low":67507.48,"close":67522.41571990457},{"time":1788857640,"open":67522.41571990457,"high":67528.0,"low":67508.69,"close":67515.88101315477},{"time":1788857700,"open":67515.88101315477,"high":67520.91,"low":67487.8,"close":67503.59874733804},{"time":1788857760,"open":67503.59874733804,"high":67556.4,"low":67481.0,"close":67516.35912693958},{"time":1788857820,"open":67516.35912693958,"high":67574.5,"low":67516.35912693958,"close":67558.02623177871},{"time":1788857880,"open":67558.02623177871,"high":67558.02623177871,"low":67517.58,"close":67534.79111335572},{"time":1788857940,"open":67534.79111335572,"high":67693.74,"low":67511.99,"close":67525.77165880706},{"time":1788858000,"open":67525.77165880706,"high":67539.7,"low":67486.42,"close":67506.7884674101},{"time":1788858060,"open":67506.7884674101,"high":67530.43,"low":67483.8,"close":67505.07142510705},{"time":1788858120,"open":67505.07142510705,"high":67582.0,"low":67505.07142510705,"close":67525.25006848673},{"time":1788858180,"open":67525.25006848673,"high":67559.3,"low":67525.25006848673,"close":67531.49916223212},{"time":1788858240,"open":67531.49916223212,"high":67568.04,"low":67530.0,"close":67537.40874633475},{"time":1788858300,"open":67537.40874633475,"high":67559.8,"low":67505.69,"close":67525.0188991226},{"time":1788858360,"open":67525.0188991226,"high":67549.3,"low":67503.14,"close":67523.53514290632},{"time":1788858420,"open":67523.53514290632,"high":67557.5,"low":67513.3,"close":67538.36183799958},{"time":1788858480,"open":67538.36183799958,"high":67552.0,"low":67461.87,"close":67519.13258732157},{"time":1788858540,"open":67519.13258732157,"high":67519.13258732157,"low":67455.3,"close":67495.65191772183},{"time":1788858600,"open":67495.65191772183,"high":67520.79,"low":67471.21,"close":67503.1720722026},{"time":1788858660,"open":67503.1720722026,"high":67503.1720722026,"low":67467.1,"close":67481.72316970066},{"time":1788858720,"open":67481.72316970066,"high":67561.69,"low":67481.72316970066,"close":67534.03113661769},{"time":1788858780,"open":67534.03113661769,"high":67604.27,"low":67534.03113661769,"close":67570.72385584345},{"time":1788858840,"open":67570.72385584345,"high":67599.93,"low":67570.72385584345,"close":67584.91500288207},{"time":1788858900,"open":67584.91500288207,"high":67607.13,"low":67581.5,"close":67592.78885394413},{"time":1788858960,"open":67592.78885394413,"high":67595.5,"low":67570.2,"close":67573.74282374157},{"time":1788859020,"open":67573.74282374157,"high":67603.7,"low":67543.25,"close":67556.0499921059},{"time":1788859080,"open":67556.0499921059,"high":67593.7,"low":67556.0499921059,"close":67576.71559475081},{"time":1788859140,"open":67576.71559475081,"high":67580.34,"low":67530.78,"close":67557.95952085919},{"time":1788859200,"open":67557.95952085919,"high":67557.95952085919,"low":67523.27,"close":67534.87563622993},{"time":1788859260,"open":67534.87563622993,"high":67577.3,"low":67482.0,"close":67505.44803795751},{"time":1788859320,"open":67505.44803795751,"high":67505.44803795751,"low":67456.0,"close":67469.83849155981},{"time":1788859380,"open":67469.83849155981,"high":67527.69,"low":67469.33,"close":67490.91762663095},{"time":1788859440,"open":67490.91762663095,"high":67566.1,"low":67490.91762663095,"close":67524.61050401385},{"time":1788859500,"open":67524.61050401385,"high":67552.24,"low":67524.61050401385,"close":67537.28357611097},{"time":1788859560,"open":67537.28357611097,"high":67554.8,"low":67529.35,"close":67538.73393066974},{"time":1788859620,"open":67538.73393066974,"high":67585.8,"low":67538.73393066974,"close":67563.70776016182},{"time":1788859680,"open":67563.70776016182,"high":67598.7,"low":67563.70776016182,"close":67586.2923556213},{"time":1788859740,"open":67586.2923556213,"high":67586.2923556213,"low":67572.98,"close":67576.4561874586},{"time":1788859800,"open":67576.4561874586,"high":67579.88,"low":67547.4,"close":67564.45935375139},{"time":1788859860,"open":67564.45935375139,"high":67591.5,"low":67549.0,"close":67560.0116011704},{"time":1788859920,"open":67560.0116011704,"high":67704.09,"low":67560.0116011704,"close":67601.20711605513},{"time":1788859980,"open":67601.20711605513,"high":67777.02,"low":67601.20711605513,"close":67661.32248220316},{"time":1788860040,"open":67661.32248220316,"high":67698.3,"low":67661.32248220316,"close":67687.65376275462},{"time":1788860100,"open":67687.65376275462,"high":67687.65376275462,"low":67656.53,"close":67670.4069497635},{"time":1788860160,"open":67670.4069497635,"high":67730.6,"low":67670.4069497635,"close":67708.53572145825},{"time":1788860220,"open":67708.53572145825,"high":67832.67,"low":67708.53572145825,"close":67733.58851933428},{"time":1788860280,"open":67733.58851933428,"high":67770.0,"low":67724.53,"close":67758.49341555045},{"time":1788860340,"open":67758.49341555045,"high":67758.49341555045,"low":67734.77,"close":67747.1742825635},{"time":1788860400,"open":67747.1742825635,"high":67768.96,"low":67739.0,"close":67752.39570249476},{"time":1788860460,"open":67752.39570249476,"high":67802.2,"low":67752.39570249476,"close":67764.64535828891},{"time":1788860520,"open":67764.64535828891,"high":67900.0,"low":67764.0,"close":67780.52272217444},{"time":1788860580,"open":67780.52272217444,"high":67834.19,"low":67780.52272217444,"close":67811.64671666574},{"time":1788860640,"open":67811.64671666574,"high":67829.4,"low":67782.27,"close":67804.40176270524},{"time":1788860700,"open":67804.40176270524,"high":67932.0,"low":67787.25,"close":67818.68746248604},{"time":1788860760,"open":67818.68746248604,"high":67819.01,"low":67787.75,"close":67797.82796453619},{"time":1788860820,"open":67797.82796453619,"high":67916.0,"low":67779.78,"close":67788.63981860083},{"time":1788860880,"open":67788.63981860083,"high":67822.41,"low":67785.7,"close":67801.3896114211},{"time":1788860940,"open":67801.3896114211,"high":67835.2,"low":67795.0,"close":67818.80654238831},{"time":1788861000,"open":67818.80654238831,"high":67892.0,"low":67818.80654238831,"close":67828.8262647181},{"time":1788861060,"open":67828.8262647181,"high":67903.0,"low":67807.74,"close":67828.32031333804},{"time":1788861120,"open":67828.32031333804,"high":67898.0,"low":67792.87,"close":67836.76143997029},{"time":1788861180,"open":67836.76143997029,"high":67896.0,"low":67790.97,"close":67800.89327667},{"time":1788861240,"open":67800.89327667,"high":67810.94,"low":67786.75,"close":67796.04375682217},{"time":1788861300,"open":67796.04375682217,"high":67814.2,"low":67792.87,"close":67798.55764653377},{"time":1788861360,"open":67798.55764653377,"high":67822.5,"low":67796.21,"close":67812.31676605917},{"time":1788861420,"open":67812.31676605917,"high":67812.31676605917,"low":67778.3,"close":67795.3505754444},{"time":1788861480,"open":67795.3505754444,"high":67795.3505754444,"low":67773.8,"close":67781.16304718566},{"time":1788861540,"open":67781.16304718566,"high":67810.94,"low":67781.16304718566,"close":67800.12161691072},{"time":1788861600,"open":67800.12161691072,"high":67891.97,"low":67779.05,"close":67784.43509542548},{"time":1788861660,"open":67784.43509542548,"high":67789.3,"low":67746.7,"close":67763.64239939343},{"time":1788861720,"open":67763.64239939343,"high":67795.89,"low":67727.99,"close":67753.06390794303},{"time":1788861780,"open":67753.06390794303,"high":67814.5,"low":67753.06390794303,"close":67807.66632553407},{"time":1788861840,"open":67807.66632553407,"high":67919.0,"low":67772.8,"close":67796.57576035468},{"time":1788861900,"open":67796.57576035468,"high":67869.0,"low":67769.09,"close":67781.81526536102},{"time":1788861960,"open":67781.81526536102,"high":67801.69,"low":67781.81526536102,"close":67797.43848916917},{"time":1788862020,"open":67797.43848916917,"high":67806.54,"low":67786.3,"close":67799.77039075016},{"time":1788862080,"open":67799.77039075016,"high":67799.77039075016,"low":67749.43,"close":67782.53208858677},{"time":1788862140,"open":67782.53208858677,"high":67782.53208858677,"low":67750.0,"close":67762.05590042761},{"time":1788862200,"open":67762.05590042761,"high":67802.5,"low":67752.3,"close":67774.59063097659},{"time":1788862260,"open":67774.59063097659,"high":67813.0,"low":67774.59063097659,"close":67793.27639493486},{"time":1788862320,"open":67793.27639493486,"high":67884.0,"low":67784.17,"close":67795.40397509975},{"time":1788862380,"open":67795.40397509975,"high":67795.40397509975,"low":67769.0,"close":67782.13473079776},{"time":1788862440,"open":67782.13473079776,"high":67795.16,"low":67765.86,"close":67776.81084541963},{"time":1788862500,"open":67776.81084541963,"high":67891.94,"low":67776.81084541963,"close":67791.82126911887},{"time":1788862560,"open":67791.82126911887,"high":67807.42,"low":67785.3,"close":67795.69370488463},{"time":1788862620,"open":67795.69370488463,"high":67811.6,"low":67786.58,"close":67805.68448893834},{"time":1788862680,"open":67805.68448893834,"high":67846.0,"low":67796.4,"close":67803.91016660536},{"time":1788862740,"open":67803.91016660536,"high":67891.98,"low":67803.91016660536,"close":67831.92269434007},{"time":1788862800,"open":67831.92269434007,"high":68098.3,"low":67831.92269434007,"close":67927.98124554001},{"time":1788862860,"open":67927.98124554001,"high":67973.38,"low":67921.49,"close":67939.39816013219},{"time":1788862920,"open":67939.39816013219,"high":67953.48,"low":67912.71,"close":67931.9512535558},{"time":1788862980,"open":67931.9512535558,"high":67946.39,"low":67921.26,"close":67933.36962608076},{"time":1788863040,"open":67933.36962608076,"high":67942.16,"low":67901.8,"close":67927.53920832252},{"time":1788863100,"open":67927.53920832252,"high":67958.89,"low":67914.77,"close":67947.21349171523},{"time":1788863160,"open":67947.21349171523,"high":67949.3,"low":67880.38,"close":67906.23254739905},{"time":1788863220,"open":67906.23254739905,"high":67906.23254739905,"low":67866.75,"close":67880.21661614318},{"time":1788863280,"open":67880.21661614318,"high":67910.7,"low":67880.21661614318,"close":67896.34173781826},{"time":1788863340,"open":67896.34173781826,"high":67899.27,"low":67867.89,"close":67877.1734241324},{"time":1788863400,"open":67877.1734241324,"high":67919.3,"low":67877.1734241324,"close":67907.56747687509},{"time":1788863460,"open":67907.56747687509,"high":67916.82,"low":67868.9,"close":67884.46636592958},{"time":1788863520,"open":67884.46636592958,"high":67909.85,"low":67841.25,"close":67887.5101191971},{"time":1788863580,"open":67887.5101191971,"high":67887.5101191971,"low":67826.88,"close":67838.47765123934},{"time":1788863640,"open":67838.47765123934,"high":67838.47765123934,"low":67805.49,"close":67815.53419615352},{"time":1788863700,"open":67815.53419615352,"high":67815.7,"low":67776.65,"close":67795.40695022493},{"time":1788863760,"open":67795.40695022493,"high":67799.76,"low":67760.61,"close":67778.09862539235},{"time":1788863820,"open":67778.09862539235,"high":67807.0,"low":67778.09862539235,"close":67789.43592494699},{"time":1788863880,"open":67789.43592494699,"high":67813.47,"low":67743.0,"close":67789.82499215733},{"time":1788863940,"open":67789.82499215733,"high":67805.8,"low":67789.82499215733,"close":67800.6613031629},{"time":1788864000,"open":67800.6613031629,"high":67800.6613031629,"low":67757.14,"close":67790.48135146892},{"time":1788864060,"open":67790.48135146892,"high":67790.48135146892,"low":67756.93,"close":67763.62144209635},{"time":1788864120,"open":67763.62144209635,"high":67779.46,"low":67758.1,"close":67766.8892742334},{"time":1788864180,"open":67766.8892742334,"high":67779.15,"low":67750.0,"close":67762.85608597226},{"time":1788864240,"open":67762.85608597226,"high":67762.85608597226,"low":67739.26,"close":67748.13536349674},{"time":1788864300,"open":67748.13536349674,"high":67757.78,"low":67742.4,"close":67751.22934240087},{"time":1788864360,"open":67751.22934240087,"high":67751.69,"low":67737.98,"close":67745.35007366892},{"time":1788864420,"open":67745.35007366892,"high":67749.1,"low":67734.4,"close":67741.80306803953},{"time":1788864480,"open":67741.80306803953,"high":67756.28,"low":67740.07,"close":67743.20410055593},{"time":1788864540,"open":67743.20410055593,"high":67772.93,"low":67739.56,"close":67747.53084371249},{"time":1788864600,"open":67747.53084371249,"high":67765.86,"low":67739.89,"close":67751.8034375007},{"time":1788864660,"open":67751.8034375007,"high":67755.9,"low":67715.36,"close":67727.74544602826},{"time":1788864720,"open":67727.74544602826,"high":67739.0,"low":67702.92,"close":67708.96421325348},{"time":1788864780,"open":67708.96421325348,"high":67717.0,"low":67691.32,"close":67704.35985297537},{"time":1788864840,"open":67704.35985297537,"high":67778.0,"low":67699.77,"close":67719.08996050607},{"time":1788864900,"open":67719.08996050607,"high":67719.08996050607,"low":67701.07,"close":67708.38128003613},{"time":1788864960,"open":67708.38128003613,"high":67708.38128003613,"low":67682.44,"close":67697.16305063631},{"time":1788865020,"open":67697.16305063631,"high":67697.16305063631,"low":67675.6,"close":67684.60254371648},{"time":1788865080,"open":67684.60254371648,"high":67715.68,"low":67652.73,"close":67664.62109362881},{"time":1788865140,"open":67664.62109362881,"high":67800.15,"low":67643.58,"close":67715.72033987858},{"time":1788865200,"open":67715.72033987858,"high":67715.72033987858,"low":67625.0,"close":67646.64558380563},{"time":1788865260,"open":67646.64558380563,"high":67648.8,"low":67585.2,"close":67607.26093317253},{"time":1788865320,"open":67607.26093317253,"high":67645.4,"low":67599.05,"close":67618.35271836966},{"time":1788865380,"open":67618.35271836966,"high":67625.23,"low":67579.8,"close":67597.08205888957},{"time":1788865440,"open":67597.08205888957,"high":67597.08205888957,"low":67568.9,"close":67589.17801095409},{"time":1788865500,"open":67589.17801095409,"high":67589.17801095409,"low":67547.76,"close":67571.37481670405},{"time":1788865560,"open":67571.37481670405,"high":67571.37481670405,"low":67521.58,"close":67547.53632958375},{"time":1788865620,"open":67547.53632958375,"high":67547.53632958375,"low":67496.56,"close":67532.30299456109},{"time":1788865680,"open":67532.30299456109,"high":67532.30299456109,"low":67485.49,"close":67508.52213918025},{"time":1788865740,"open":67508.52213918025,"high":67572.5,"low":67496.53,"close":67535.88926944062},{"time":1788865800,"open":67535.88926944062,"high":67535.88926944062,"low":67446.0,"close":67479.5508366845},{"time":1788865860,"open":67479.5508366845,"high":67499.8,"low":67453.98,"close":67482.26426089267},{"time":1788865920,"open":67482.26426089267,"high":67482.26426089267,"low":67418.1,"close":67435.59166993872},{"time":1788865980,"open":67435.59166993872,"high":67449.9,"low":67435.1,"close":67440.92202798296},{"time":1788866040,"open":67440.92202798296,"high":67519.0,"low":67408.48,"close":67423.94803211534},{"time":1788866100,"open":67423.94803211534,"high":67479.24,"low":67420.39,"close":67451.8576999045},{"time":1788866160,"open":67451.8576999045,"high":67469.04,"low":67428.0,"close":67444.94183489625},{"time":1788866220,"open":67444.94183489625,"high":67490.3,"low":67440.33,"close":67465.43659356616},{"time":1788866280,"open":67465.43659356616,"high":67487.3,"low":67449.54,"close":67468.21178385655},{"time":1788866340,"open":67468.21178385655,"high":67501.4,"low":67468.21178385655,"close":67485.22690361914},{"time":1788866400,"open":67485.22690361914,"high":67526.19,"low":67485.22690361914,"close":67503.41847444781},{"time":1788866460,"open":67503.41847444781,"high":67531.0,"low":67477.7,"close":67507.58183658493},{"time":1788866520,"open":67507.58183658493,"high":67557.52,"low":67485.3,"close":67536.73708364036},{"time":1788866580,"open":67536.73708364036,"high":67572.82,"low":67536.73708364036,"close":67555.0294423373},{"time":1788866640,"open":67555.0294423373,"high":67566.63,"low":67539.3,"close":67549.56462135683},{"time":1788866700,"open":67549.56462135683,"high":67558.73,"low":67549.56462135683,"close":67555.21265378338},{"time":1788866760,"open":67555.21265378338,"high":67555.3,"low":67518.03,"close":67548.2803536142},{"time":1788866820,"open":67548.2803536142,"high":67548.2803536142,"low":67518.87,"close":67524.45626136706},{"time":1788866880,"open":67524.45626136706,"high":67548.62,"low":67524.45626136706,"close":67540.57925026228},{"time":1788866940,"open":67540.57925026228,"high":67548.6,"low":67526.18,"close":67531.82558109674},{"time":1788867000,"open":67531.82558109674,"high":67533.4,"low":67494.68,"close":67509.036182277},{"time":1788867060,"open":67509.036182277,"high":67532.72,"low":67489.1,"close":67505.50252099874},{"time":1788867120,"open":67505.50252099874,"high":67566.84,"low":67505.50252099874,"close":67552.81030320491},{"time":1788867180,"open":67552.81030320491,"high":67773.12,"low":67545.1,"close":67554.38487067318},{"time":1788867240,"open":67554.38487067318,"high":67560.6,"low":67544.49,"close":67545.95634744388},{"time":1788867300,"open":67545.95634744388,"high":67766.91,"low":67537.87,"close":67552.85602038934},{"time":1788867360,"open":67552.85602038934,"high":67766.93,"low":67545.4,"close":67550.37235810337},{"time":1788867420,"open":67550.37235810337,"high":67562.0,"low":67550.37235810337,"close":67555.7794211118},{"time":1788867480,"open":67555.7794211118,"high":67562.44,"low":67519.3,"close":67548.78307049921},{"time":1788867540,"open":67548.78307049921,"high":67548.78307049921,"low":67502.46,"close":67520.70640378376},{"time":1788867600,"open":67520.70640378376,"high":67534.7,"low":67495.35,"close":67513.6038932956},{"time":1788867660,"open":67513.6038932956,"high":67528.9,"low":67494.66,"close":67509.6782033643},{"time":1788867720,"open":67509.6782033643,"high":67534.9,"low":67509.6782033643,"close":67524.4100545873},{"time":1788867780,"open":67524.4100545873,"high":67551.6,"low":67524.4100545873,"close":67540.10120567535},{"time":1788867840,"open":67540.10120567535,"high":67550.0,"low":67516.17,"close":67532.40874135616},{"time":1788867900,"open":67532.40874135616,"high":67535.31,"low":67503.08,"close":67519.81592668788},{"time":1788867960,"open":67519.81592668788,"high":67519.81592668788,"low":67489.64,"close":67501.18909238328},{"time":1788868020,"open":67501.18909238328,"high":67518.48,"low":67495.1,"close":67509.00294947506},{"time":1788868080,"open":67509.00294947506,"high":67766.93,"low":67506.2,"close":67580.89855966375},{"time":1788868140,"open":67580.89855966375,"high":67580.89855966375,"low":67483.65,"close":67498.96030611487},{"time":1788868200,"open":67498.96030611487,"high":67535.61,"low":67498.96030611487,"close":67520.15218145007},{"time":1788868260,"open":67520.15218145007,"high":67537.01,"low":67492.67,"close":67506.43711504877},{"time":1788868320,"open":67506.43711504877,"high":67531.4,"low":67503.6,"close":67522.63987223658},{"time":1788868380,"open":67522.63987223658,"high":67568.98,"low":67522.43,"close":67553.09912748817},{"time":1788868440,"open":67553.09912748817,"high":67561.9,"low":67487.88,"close":67533.3324521103},{"time":1788868500,"open":67533.3324521103,"high":67533.66,"low":67496.5,"close":67519.95597076451},{"time":1788868560,"open":67519.95597076451,"high":67732.6,"low":67519.95597076451,"close":67536.885839513},{"time":1788868620,"open":67536.885839513,"high":67553.86,"low":67521.35,"close":67532.17812561098},{"time":1788868680,"open":67532.17812561098,"high":67559.4,"low":67512.96,"close":67534.35551027245},{"time":1788868740,"open":67534.35551027245,"high":67555.57,"low":67516.47,"close":67538.21841030344},{"time":1788868800,"open":67538.21841030344,"high":67538.21841030344,"low":67462.29,"close":67501.36164581837},{"time":1788868860,"open":67501.36164581837,"high":67501.36164581837,"low":67413.47,"close":67444.18289145635},{"time":1788868920,"open":67444.18289145635,"high":67447.0,"low":67386.83,"close":67417.80816324105},{"time":1788868980,"open":67417.80816324105,"high":67531.01,"low":67349.0,"close":67380.98750823102}]},"pricing":{"EUR":"trade"},"outliers_excluded":0,"wicks_clipped":0}