{"as_of":"2026-09-09T14:18:29.379376+00:00","base":"BTC","window_minutes":1440,"series":{"EUR":[{"time":1788877080,"open":67348.60707145648,"high":67725.0,"low":67303.42,"close":67348.60707145648},{"time":1788877140,"open":67348.60707145648,"high":67386.96,"low":67331.94,"close":67352.27631470993},{"time":1788877200,"open":67352.27631470993,"high":67417.74,"low":67352.27631470993,"close":67392.60432183162},{"time":1788877260,"open":67392.60432183162,"high":67422.86,"low":67366.0,"close":67395.67232991678},{"time":1788877320,"open":67395.67232991678,"high":67440.6,"low":67373.8,"close":67423.57069887365},{"time":1788877380,"open":67423.57069887365,"high":67647.67,"low":67388.36,"close":67422.15441055312},{"time":1788877440,"open":67422.15441055312,"high":67422.44,"low":67386.4,"close":67408.23248963841},{"time":1788877500,"open":67408.23248963841,"high":67515.0,"low":67368.3,"close":67387.54783623762},{"time":1788877560,"open":67387.54783623762,"high":67403.5,"low":67299.1,"close":67360.52833688246},{"time":1788877620,"open":67360.52833688246,"high":67360.52833688246,"low":67296.9,"close":67313.42912265306},{"time":1788877680,"open":67313.42912265306,"high":67373.9,"low":67313.42912265306,"close":67347.24462275392},{"time":1788877740,"open":67347.24462275392,"high":67394.1,"low":67338.86,"close":67360.57369625481},{"time":1788877800,"open":67360.57369625481,"high":67397.2,"low":67337.3,"close":67360.02582022588},{"time":1788877860,"open":67360.02582022588,"high":67387.1,"low":67327.6,"close":67365.80287285463},{"time":1788877920,"open":67365.80287285463,"high":67365.80287285463,"low":67323.08,"close":67337.88613062857},{"time":1788877980,"open":67337.88613062857,"high":67397.37,"low":67298.04,"close":67351.93007839819},{"time":1788878040,"open":67351.93007839819,"high":67441.4,"low":67351.93007839819,"close":67412.43366897188},{"time":1788878100,"open":67412.43366897188,"high":67437.41,"low":67365.68,"close":67395.76924177707},{"time":1788878160,"open":67395.76924177707,"high":67407.2,"low":67347.02,"close":67377.34536648441},{"time":1788878220,"open":67377.34536648441,"high":67377.34536648441,"low":67323.63,"close":67342.75037403395},{"time":1788878280,"open":67342.75037403395,"high":67452.0,"low":67342.75037403395,"close":67381.963718664},{"time":1788878340,"open":67381.963718664,"high":67422.66,"low":67375.0,"close":67395.25767804174},{"time":1788878400,"open":67395.25767804174,"high":67395.25767804174,"low":67313.6,"close":67343.55298269104},{"time":1788878460,"open":67343.55298269104,"high":67450.0,"low":67341.2,"close":67370.66230161712},{"time":1788878520,"open":67370.66230161712,"high":67415.13,"low":67370.66230161712,"close":67389.34058578317},{"time":1788878580,"open":67389.34058578317,"high":67444.4,"low":67385.7,"close":67421.37236214032},{"time":1788878640,"open":67421.37236214032,"high":67442.0,"low":67416.91,"close":67426.3088683431},{"time":1788878700,"open":67426.3088683431,"high":67643.87,"low":67393.0,"close":67415.26368735399},{"time":1788878760,"open":67415.26368735399,"high":67632.59,"low":67415.26368735399,"close":67471.67529114026},{"time":1788878820,"open":67471.67529114026,"high":67491.93,"low":67450.2,"close":67474.22268160667},{"time":1788878880,"open":67474.22268160667,"high":67546.65,"low":67472.2,"close":67521.9548672423},{"time":1788878940,"open":67521.9548672423,"high":67613.95,"low":67521.9548672423,"close":67542.39715172349},{"time":1788879000,"open":67542.39715172349,"high":67586.21,"low":67539.6,"close":67557.69723866126},{"time":1788879060,"open":67557.69723866126,"high":67599.0,"low":67526.3,"close":67558.35721228957},{"time":1788879120,"open":67558.35721228957,"high":67558.35721228957,"low":67463.1,"close":67497.17335636076},{"time":1788879180,"open":67497.17335636076,"high":67536.89,"low":67484.79,"close":67510.59471978906},{"time":1788879240,"open":67510.59471978906,"high":67546.0,"low":67510.59471978906,"close":67524.73774659085},{"time":1788879300,"open":67524.73774659085,"high":67533.8,"low":67481.6,"close":67514.61598352785},{"time":1788879360,"open":67514.61598352785,"high":67561.46,"low":67514.61598352785,"close":67540.300164202},{"time":1788879420,"open":67540.300164202,"high":67567.0,"low":67528.39,"close":67542.85791181214},{"time":1788879480,"open":67542.85791181214,"high":67583.7,"low":67540.29,"close":67573.86398340377},{"time":1788879540,"open":67573.86398340377,"high":67580.31,"low":67544.4,"close":67559.25175057173},{"time":1788879600,"open":67559.25175057173,"high":67580.6,"low":67530.68,"close":67554.71536551572},{"time":1788879660,"open":67554.71536551572,"high":67574.54,"low":67263.0,"close":67551.30764249923},{"time":1788879720,"open":67551.30764249923,"high":67573.0,"low":67523.57,"close":67548.29499480252},{"time":1788879780,"open":67548.29499480252,"high":67641.0,"low":67548.13,"close":67590.4349646931},{"time":1788879840,"open":67590.4349646931,"high":67615.5,"low":67518.63,"close":67555.16734147805},{"time":1788879900,"open":67555.16734147805,"high":67555.16734147805,"low":67466.38,"close":67506.6467433704},{"time":1788879960,"open":67506.6467433704,"high":67508.72,"low":67482.34,"close":67489.50594634243},{"time":1788880020,"open":67489.50594634243,"high":67538.51,"low":67488.19,"close":67519.34972659277},{"time":1788880080,"open":67519.34972659277,"high":67567.0,"low":67514.47,"close":67531.23736786073},{"time":1788880140,"open":67531.23736786073,"high":67617.0,"low":67531.23736786073,"close":67558.10744575525},{"time":1788880200,"open":67558.10744575525,"high":67685.0,"low":67556.5,"close":67587.24395542128},{"time":1788880260,"open":67587.24395542128,"high":67587.24395542128,"low":67542.1,"close":67553.0508653182},{"time":1788880320,"open":67553.0508653182,"high":67587.62,"low":67526.27,"close":67549.84889872857},{"time":1788880380,"open":67549.84889872857,"high":67624.28,"low":67549.84889872857,"close":67611.04083445642},{"time":1788880440,"open":67611.04083445642,"high":67621.9,"low":67588.15,"close":67605.47521357893},{"time":1788880500,"open":67605.47521357893,"high":67680.0,"low":67605.47521357893,"close":67634.19267976069},{"time":1788880560,"open":67634.19267976069,"high":67674.4,"low":67634.19267976069,"close":67662.08834233509},{"time":1788880620,"open":67662.08834233509,"high":67663.9,"low":67584.37,"close":67615.93942542234},{"time":1788880680,"open":67615.93942542234,"high":67653.3,"low":67605.7,"close":67632.63379028713},{"time":1788880740,"open":67632.63379028713,"high":67632.63379028713,"low":67581.5,"close":67610.30012061654},{"time":1788880800,"open":67610.30012061654,"high":67611.26,"low":67562.02,"close":67596.83827351872},{"time":1788880860,"open":67596.83827351872,"high":67596.83827351872,"low":67509.4,"close":67543.47090981028},{"time":1788880920,"open":67543.47090981028,"high":67545.0,"low":67469.1,"close":67506.08357961186},{"time":1788880980,"open":67506.08357961186,"high":67512.8,"low":67465.5,"close":67493.98629223355},{"time":1788881040,"open":67493.98629223355,"high":67554.0,"low":67492.11,"close":67508.20387489373},{"time":1788881100,"open":67508.20387489373,"high":67579.0,"low":67502.6,"close":67530.98537591044},{"time":1788881160,"open":67530.98537591044,"high":67580.0,"low":67478.51,"close":67503.32795062257},{"time":1788881220,"open":67503.32795062257,"high":67508.58,"low":67460.4,"close":67487.67456892363},{"time":1788881280,"open":67487.67456892363,"high":67534.0,"low":67463.85,"close":67488.68860687812},{"time":1788881340,"open":67488.68860687812,"high":67488.68860687812,"low":67455.0,"close":67463.5673353403},{"time":1788881400,"open":67463.5673353403,"high":67526.0,"low":67463.5673353403,"close":67486.98736519252},{"time":1788881460,"open":67486.98736519252,"high":67493.3,"low":67459.98,"close":67479.46591180119},{"time":1788881520,"open":67479.46591180119,"high":67511.58,"low":67467.27,"close":67490.68195102469},{"time":1788881580,"open":67490.68195102469,"high":67499.6,"low":67465.85,"close":67481.15792968681},{"time":1788881640,"open":67481.15792968681,"high":67560.3,"low":67481.15792968681,"close":67520.36427173832},{"time":1788881700,"open":67520.36427173832,"high":67555.67,"low":67520.36427173832,"close":67544.54830204799},{"time":1788881760,"open":67544.54830204799,"high":67612.0,"low":67544.54830204799,"close":67579.81544363829},{"time":1788881820,"open":67579.81544363829,"high":67627.0,"low":67541.3,"close":67564.96332389195},{"time":1788881880,"open":67564.96332389195,"high":67646.33,"low":67557.66,"close":67583.76626254673},{"time":1788881940,"open":67583.76626254673,"high":67653.17,"low":67583.76626254673,"close":67631.74398944915},{"time":1788882000,"open":67631.74398944915,"high":67631.74398944915,"low":67589.39,"close":67607.28942930826},{"time":1788882060,"open":67607.28942930826,"high":67643.0,"low":67607.28942930826,"close":67618.87255417327},{"time":1788882120,"open":67618.87255417327,"high":67686.98,"low":67618.87255417327,"close":67659.30493582042},{"time":1788882180,"open":67659.30493582042,"high":67738.0,"low":67659.30493582042,"close":67693.36008897738},{"time":1788882240,"open":67693.36008897738,"high":67768.0,"low":67689.8,"close":67719.32035032647},{"time":1788882300,"open":67719.32035032647,"high":67742.26,"low":67678.9,"close":67697.33821259526},{"time":1788882360,"open":67697.33821259526,"high":67703.27,"low":67663.89,"close":67679.72799054418},{"time":1788882420,"open":67679.72799054418,"high":67719.37,"low":67679.72799054418,"close":67701.22575230413},{"time":1788882480,"open":67701.22575230413,"high":67765.38,"low":67696.4,"close":67742.08592111223},{"time":1788882540,"open":67742.08592111223,"high":67763.7,"low":67717.0,"close":67735.26717804608},{"time":1788882600,"open":67735.26717804608,"high":67805.0,"low":67734.75,"close":67751.0743386755},{"time":1788882660,"open":67751.0743386755,"high":67825.9,"low":67744.0,"close":67772.00295049464},{"time":1788882720,"open":67772.00295049464,"high":67916.0,"low":67772.00295049464,"close":67824.28766893585},{"time":1788882780,"open":67824.28766893585,"high":67824.28766893585,"low":67740.66,"close":67763.68049491117},{"time":1788882840,"open":67763.68049491117,"high":67822.51,"low":67763.68049491117,"close":67799.94440196546},{"time":1788882900,"open":67799.94440196546,"high":67845.88,"low":67790.79,"close":67821.30012491565},{"time":1788882960,"open":67821.30012491565,"high":67840.83,"low":67821.30012491565,"close":67835.18598217692},{"time":1788883020,"open":67835.18598217692,"high":67879.05,"low":67826.1,"close":67853.49565512009},{"time":1788883080,"open":67853.49565512009,"high":67885.34,"low":67814.98,"close":67856.21666671187},{"time":1788883140,"open":67856.21666671187,"high":67871.49,"low":67835.5,"close":67856.21800945987},{"time":1788883200,"open":67856.21800945987,"high":67886.26,"low":67796.1,"close":67835.17249286825},{"time":1788883260,"open":67835.17249286825,"high":67835.17249286825,"low":67737.1,"close":67786.40709793013},{"time":1788883320,"open":67786.40709793013,"high":67786.40709793013,"low":67737.1,"close":67772.13598260694},{"time":1788883380,"open":67772.13598260694,"high":67794.29,"low":67765.9,"close":67779.11556805386},{"time":1788883440,"open":67779.11556805386,"high":67819.09,"low":67777.9,"close":67789.11899463764},{"time":1788883500,"open":67789.11899463764,"high":67809.7,"low":67756.1,"close":67777.53190321653},{"time":1788883560,"open":67777.53190321653,"high":67819.07,"low":67768.05,"close":67808.10869367437},{"time":1788883620,"open":67808.10869367437,"high":67808.10869367437,"low":67767.26,"close":67788.92396445363},{"time":1788883680,"open":67788.92396445363,"high":67800.56,"low":67772.0,"close":67785.5041520632},{"time":1788883740,"open":67785.5041520632,"high":67785.5041520632,"low":67732.9,"close":67754.48410275298},{"time":1788883800,"open":67754.48410275298,"high":67754.48410275298,"low":67702.51,"close":67724.87844354057},{"time":1788883860,"open":67724.87844354057,"high":67724.87844354057,"low":67676.54,"close":67684.94098116728},{"time":1788883920,"open":67684.94098116728,"high":67692.91,"low":67663.85,"close":67674.79728300244},{"time":1788883980,"open":67674.79728300244,"high":67674.79728300244,"low":67654.9,"close":67660.8843464693},{"time":1788884040,"open":67660.8843464693,"high":67685.5,"low":67660.8843464693,"close":67674.26126964843},{"time":1788884100,"open":67674.26126964843,"high":67691.47,"low":67643.03,"close":67661.78415035414},{"time":1788884160,"open":67661.78415035414,"high":67661.78415035414,"low":67610.6,"close":67630.799440685},{"time":1788884220,"open":67630.799440685,"high":67655.92,"low":67623.2,"close":67633.22414558948},{"time":1788884280,"open":67633.22414558948,"high":67701.3,"low":67633.22414558948,"close":67664.3545112441},{"time":1788884340,"open":67664.3545112441,"high":67841.19,"low":67662.2,"close":67681.03695387128},{"time":1788884400,"open":67681.03695387128,"high":67681.03695387128,"low":67627.0,"close":67656.89665101234},{"time":1788884460,"open":67656.89665101234,"high":67688.87,"low":67620.66,"close":67652.63135439689},{"time":1788884520,"open":67652.63135439689,"high":67704.0,"low":67652.63135439689,"close":67687.9356787807},{"time":1788884580,"open":67687.9356787807,"high":67687.9356787807,"low":67607.5,"close":67664.47587029937},{"time":1788884640,"open":67664.47587029937,"high":67676.29,"low":67642.85,"close":67651.76285507476},{"time":1788884700,"open":67651.76285507476,"high":67718.29,"low":67651.76285507476,"close":67690.05566710762},{"time":1788884760,"open":67690.05566710762,"high":67716.21,"low":67690.05566710762,"close":67709.6556538201},{"time":1788884820,"open":67709.6556538201,"high":67721.0,"low":67693.7,"close":67698.76565921762},{"time":1788884880,"open":67698.76565921762,"high":67713.66,"low":67679.55,"close":67691.99264269578},{"time":1788884940,"open":67691.99264269578,"high":67693.1,"low":67643.96,"close":67665.32503983447},{"time":1788885000,"open":67665.32503983447,"high":67674.3,"low":67650.87,"close":67663.49769870982},{"time":1788885060,"open":67663.49769870982,"high":67694.71,"low":67651.61,"close":67673.71415885373},{"time":1788885120,"open":67673.71415885373,"high":67710.82,"low":67673.71415885373,"close":67695.23485142353},{"time":1788885180,"open":67695.23485142353,"high":67727.6,"low":67687.5,"close":67713.16647064767},{"time":1788885240,"open":67713.16647064767,"high":67736.33,"low":67695.9,"close":67721.76433273636},{"time":1788885300,"open":67721.76433273636,"high":67721.8,"low":67672.43,"close":67693.6494612267},{"time":1788885360,"open":67693.6494612267,"high":67742.0,"low":67693.6494612267,"close":67732.9929652096},{"time":1788885420,"open":67732.9929652096,"high":67818.6,"low":67718.41,"close":67749.7701603598},{"time":1788885480,"open":67749.7701603598,"high":67831.0,"low":67749.7701603598,"close":67806.33368580023},{"time":1788885540,"open":67806.33368580023,"high":67989.41,"low":67806.33368580023,"close":67850.01720851375},{"time":1788885600,"open":67850.01720851375,"high":67976.0,"low":67850.01720851375,"close":67911.59579345306},{"time":1788885660,"open":67911.59579345306,"high":67939.13,"low":67873.66,"close":67896.05182518644},{"time":1788885720,"open":67896.05182518644,"high":67900.0,"low":67847.8,"close":67878.62670693149},{"time":1788885780,"open":67878.62670693149,"high":67878.62670693149,"low":67819.0,"close":67870.59922145231},{"time":1788885840,"open":67870.59922145231,"high":67870.59922145231,"low":67799.9,"close":67821.18004598263},{"time":1788885900,"open":67821.18004598263,"high":67841.47,"low":67792.99,"close":67817.38405128206},{"time":1788885960,"open":67817.38405128206,"high":67831.77,"low":67792.76,"close":67817.00254604443},{"time":1788886020,"open":67817.00254604443,"high":67845.63,"low":67812.22,"close":67828.07511224442},{"time":1788886080,"open":67828.07511224442,"high":67855.0,"low":67820.79,"close":67842.88388143663},{"time":1788886140,"open":67842.88388143663,"high":67844.15,"low":67806.5,"close":67829.8443327331},{"time":1788886200,"open":67829.8443327331,"high":67886.97,"low":67800.8,"close":67843.76586429933},{"time":1788886260,"open":67843.76586429933,"high":67862.77,"low":67822.18,"close":67844.2377814439},{"time":1788886320,"open":67844.2377814439,"high":67868.16,"low":67796.12,"close":67838.90559754388},{"time":1788886380,"open":67838.90559754388,"high":67838.90559754388,"low":67758.6,"close":67780.6405313519},{"time":1788886440,"open":67780.6405313519,"high":67839.24,"low":67780.6405313519,"close":67825.77555591667},{"time":1788886500,"open":67825.77555591667,"high":67825.77555591667,"low":67757.08,"close":67771.08314038471},{"time":1788886560,"open":67771.08314038471,"high":67771.08314038471,"low":67669.9,"close":67700.82053988887},{"time":1788886620,"open":67700.82053988887,"high":67737.8,"low":67700.82053988887,"close":67728.20268342811},{"time":1788886680,"open":67728.20268342811,"high":67755.8,"low":67724.85,"close":67742.57603197005},{"time":1788886740,"open":67742.57603197005,"high":67756.9,"low":67718.5,"close":67744.3151394247},{"time":1788886800,"open":67744.3151394247,"high":67785.0,"low":67736.29,"close":67737.98522397513},{"time":1788886860,"open":67737.98522397513,"high":67819.81,"low":67737.98522397513,"close":67788.25096189296},{"time":1788886920,"open":67788.25096189296,"high":67853.4,"low":67788.25096189296,"close":67821.90177688183},{"time":1788886980,"open":67821.90177688183,"high":67833.8,"low":67802.83,"close":67820.31594075984},{"time":1788887040,"open":67820.31594075984,"high":67847.6,"low":67818.09,"close":67832.96960306854},{"time":1788887100,"open":67832.96960306854,"high":67832.96960306854,"low":67784.19,"close":67817.07076300835},{"time":1788887160,"open":67817.07076300835,"high":67880.86,"low":67757.9,"close":67787.70407154456},{"time":1788887220,"open":67787.70407154456,"high":67875.4,"low":67787.70407154456,"close":67830.14105627465},{"time":1788887280,"open":67830.14105627465,"high":67830.14105627465,"low":67735.95,"close":67791.01127802991},{"time":1788887340,"open":67791.01127802991,"high":67791.01127802991,"low":67715.22,"close":67727.26520276917},{"time":1788887400,"open":67727.26520276917,"high":67727.26520276917,"low":67680.0,"close":67702.41824375073},{"time":1788887460,"open":67702.41824375073,"high":67708.17,"low":67668.18,"close":67676.94186970264},{"time":1788887520,"open":67676.94186970264,"high":67831.0,"low":67676.94186970264,"close":67731.00042003334},{"time":1788887580,"open":67731.00042003334,"high":67731.00042003334,"low":67708.5,"close":67722.56658067441},{"time":1788887640,"open":67722.56658067441,"high":67722.56658067441,"low":67687.34,"close":67707.2001581932},{"time":1788887700,"open":67707.2001581932,"high":67729.98,"low":67676.6,"close":67720.38765001533},{"time":1788887760,"open":67720.38765001533,"high":67720.38765001533,"low":67684.1,"close":67694.96036485418},{"time":1788887820,"open":67694.96036485418,"high":67912.51,"low":67685.8,"close":67693.01967021443},{"time":1788887880,"open":67693.01967021443,"high":67697.9,"low":67640.8,"close":67685.3689156705},{"time":1788887940,"open":67685.3689156705,"high":67685.3689156705,"low":67631.14,"close":67646.67119729157},{"time":1788888000,"open":67646.67119729157,"high":67648.59,"low":67617.08,"close":67630.90365825228},{"time":1788888060,"open":67630.90365825228,"high":67641.0,"low":67608.4,"close":67620.80892179895},{"time":1788888120,"open":67620.80892179895,"high":67627.73,"low":67603.33,"close":67616.69345305167},{"time":1788888180,"open":67616.69345305167,"high":67634.5,"low":67602.41,"close":67619.71652062939},{"time":1788888240,"open":67619.71652062939,"high":67619.9,"low":67592.4,"close":67606.79221395939},{"time":1788888300,"open":67606.79221395939,"high":67610.6,"low":67570.0,"close":67589.1165584483},{"time":1788888360,"open":67589.1165584483,"high":67589.1165584483,"low":67566.91,"close":67577.12519136397},{"time":1788888420,"open":67577.12519136397,"high":67584.0,"low":67567.57,"close":67579.20763134383},{"time":1788888480,"open":67579.20763134383,"high":67615.87,"low":67572.52,"close":67596.26103371859},{"time":1788888540,"open":67596.26103371859,"high":67615.6,"low":67596.26103371859,"close":67606.99741066812},{"time":1788888600,"open":67606.99741066812,"high":67621.48,"low":67599.14,"close":67615.63848833337},{"time":1788888660,"open":67615.63848833337,"high":67624.4,"low":67578.7,"close":67609.62740284644},{"time":1788888720,"open":67609.62740284644,"high":67632.62,"low":67575.4,"close":67593.16898171983},{"time":1788888780,"open":67593.16898171983,"high":67614.92,"low":67584.37,"close":67592.73317121566},{"time":1788888840,"open":67592.73317121566,"high":67641.6,"low":67592.73317121566,"close":67627.95194215901},{"time":1788888900,"open":67627.95194215901,"high":67686.1,"low":67627.95194215901,"close":67667.0147502601},{"time":1788888960,"open":67667.0147502601,"high":67667.0147502601,"low":67644.96,"close":67663.30529666804},{"time":1788889020,"open":67663.30529666804,"high":67668.0,"low":67644.96,"close":67656.38157195631},{"time":1788889080,"open":67656.38157195631,"high":67668.85,"low":67621.2,"close":67663.17412149246},{"time":1788889140,"open":67663.17412149246,"high":67663.17412149246,"low":67599.3,"close":67615.98076894083},{"time":1788889200,"open":67615.98076894083,"high":67615.98076894083,"low":67570.01,"close":67587.75223588006},{"time":1788889260,"open":67587.75223588006,"high":67623.14,"low":67582.22,"close":67596.86595297848},{"time":1788889320,"open":67596.86595297848,"high":67617.6,"low":67595.36,"close":67604.40148475449},{"time":1788889380,"open":67604.40148475449,"high":67605.58,"low":67593.8,"close":67600.22622853321},{"time":1788889440,"open":67600.22622853321,"high":67605.1,"low":67554.69,"close":67590.84900611726},{"time":1788889500,"open":67590.84900611726,"high":67593.72,"low":67554.48,"close":67565.62646658087},{"time":1788889560,"open":67565.62646658087,"high":67597.47,"low":67565.62646658087,"close":67583.08611452667},{"time":1788889620,"open":67583.08611452667,"high":67597.1,"low":67563.6,"close":67573.89175199602},{"time":1788889680,"open":67573.89175199602,"high":67586.79,"low":67550.02,"close":67577.60065661339},{"time":1788889740,"open":67577.60065661339,"high":67577.60065661339,"low":67524.29,"close":67542.8487946011},{"time":1788889800,"open":67542.8487946011,"high":67574.7,"low":67542.8487946011,"close":67562.83227491892},{"time":1788889860,"open":67562.83227491892,"high":67610.79,"low":67558.02,"close":67585.64172353983},{"time":1788889920,"open":67585.64172353983,"high":67637.35,"low":67585.64172353983,"close":67611.2097553054},{"time":1788889980,"open":67611.2097553054,"high":67644.91,"low":67599.0,"close":67616.36674177817},{"time":1788890040,"open":67616.36674177817,"high":67658.6,"low":67602.06,"close":67638.27104731045},{"time":1788890100,"open":67638.27104731045,"high":67638.27104731045,"low":67599.4,"close":67611.08572866877},{"time":1788890160,"open":67611.08572866877,"high":67617.24,"low":67582.15,"close":67601.12575376398},{"time":1788890220,"open":67601.12575376398,"high":67601.12575376398,"low":67570.52,"close":67587.45205644256},{"time":1788890280,"open":67587.45205644256,"high":67587.45205644256,"low":67542.3,"close":67553.53203550176},{"time":1788890340,"open":67553.53203550176,"high":67553.53203550176,"low":67523.09,"close":67528.38395344373},{"time":1788890400,"open":67528.38395344373,"high":67584.0,"low":67511.7,"close":67537.69762139278},{"time":1788890460,"open":67537.69762139278,"high":67612.0,"low":67537.69762139278,"close":67571.37847110063},{"time":1788890520,"open":67571.37847110063,"high":67794.51,"low":67566.42,"close":67584.70982463656},{"time":1788890580,"open":67584.70982463656,"high":67584.70982463656,"low":67533.34,"close":67552.35929188803},{"time":1788890640,"open":67552.35929188803,"high":67563.95,"low":67536.46,"close":67547.58422164872},{"time":1788890700,"open":67547.58422164872,"high":67594.8,"low":67547.58422164872,"close":67562.93229229726},{"time":1788890760,"open":67562.93229229726,"high":67631.4,"low":67562.93229229726,"close":67608.58217752476},{"time":1788890820,"open":67608.58217752476,"high":67674.71,"low":67608.58217752476,"close":67647.94353761841},{"time":1788890880,"open":67647.94353761841,"high":67669.87,"low":67642.45,"close":67657.46290948287},{"time":1788890940,"open":67657.46290948287,"high":67678.68,"low":67657.46290948287,"close":67667.35849690235},{"time":1788891000,"open":67667.35849690235,"high":67706.38,"low":67664.2,"close":67686.89705392638},{"time":1788891060,"open":67686.89705392638,"high":67789.0,"low":67672.17,"close":67704.10105783479},{"time":1788891120,"open":67704.10105783479,"high":67704.10105783479,"low":67648.65,"close":67661.07005561914},{"time":1788891180,"open":67661.07005561914,"high":67678.25,"low":67658.4,"close":67666.86321765467},{"time":1788891240,"open":67666.86321765467,"high":67682.49,"low":67662.07,"close":67673.66798012369},{"time":1788891300,"open":67673.66798012369,"high":67806.0,"low":67673.66798012369,"close":67682.4454484087},{"time":1788891360,"open":67682.4454484087,"high":67728.2,"low":67677.28,"close":67708.29114779412},{"time":1788891420,"open":67708.29114779412,"high":67745.31,"low":67708.29114779412,"close":67732.70164203152},{"time":1788891480,"open":67732.70164203152,"high":67757.17,"low":67725.6,"close":67745.97463438186},{"time":1788891540,"open":67745.97463438186,"high":67761.13,"low":67723.18,"close":67734.82265929917},{"time":1788891600,"open":67734.82265929917,"high":67770.0,"low":67734.82265929917,"close":67758.54311112227},{"time":1788891660,"open":67758.54311112227,"high":67783.95,"low":67750.0,"close":67765.26379779309},{"time":1788891720,"open":67765.26379779309,"high":67815.0,"low":67744.34,"close":67760.68758729052},{"time":1788891780,"open":67760.68758729052,"high":67776.7,"low":67755.6,"close":67760.02740974315},{"time":1788891840,"open":67760.02740974315,"high":67795.0,"low":67758.22,"close":67768.78094844238},{"time":1788891900,"open":67768.78094844238,"high":67774.98,"low":67728.2,"close":67762.55163767909},{"time":1788891960,"open":67762.55163767909,"high":67762.55163767909,"low":67708.29,"close":67732.72826714936},{"time":1788892020,"open":67732.72826714936,"high":67732.72826714936,"low":67707.09,"close":67716.99345476016},{"time":1788892080,"open":67716.99345476016,"high":67727.16,"low":67709.66,"close":67716.6858497374},{"time":1788892140,"open":67716.6858497374,"high":67727.34,"low":67710.47,"close":67721.63501586264},{"time":1788892200,"open":67721.63501586264,"high":67730.88,"low":67695.32,"close":67716.35217633063},{"time":1788892260,"open":67716.35217633063,"high":67750.56,"low":67716.35217633063,"close":67728.25177391102},{"time":1788892320,"open":67728.25177391102,"high":67754.56,"low":67728.25177391102,"close":67749.60355708284},{"time":1788892380,"open":67749.60355708284,"high":67757.21,"low":67716.51,"close":67730.99664635626},{"time":1788892440,"open":67730.99664635626,"high":67730.99664635626,"low":67716.5,"close":67720.52615725968},{"time":1788892500,"open":67720.52615725968,"high":67720.52615725968,"low":67635.04,"close":67666.93801351974},{"time":1788892560,"open":67666.93801351974,"high":67666.93801351974,"low":67631.97,"close":67643.66812851696},{"time":1788892620,"open":67643.66812851696,"high":67645.9,"low":67621.04,"close":67629.38993897583},{"time":1788892680,"open":67629.38993897583,"high":67629.38993897583,"low":67599.68,"close":67611.83836320962},{"time":1788892740,"open":67611.83836320962,"high":67611.83836320962,"low":67587.87,"close":67596.81774742466},{"time":1788892800,"open":67596.81774742466,"high":67597.07,"low":67576.7,"close":67586.88510444084},{"time":1788892860,"open":67586.88510444084,"high":67710.0,"low":67573.16,"close":67590.82329034028},{"time":1788892920,"open":67590.82329034028,"high":67601.29,"low":67569.17,"close":67586.92319636719},{"time":1788892980,"open":67586.92319636719,"high":67605.51,"low":67586.92319636719,"close":67595.3939777232},{"time":1788893040,"open":67595.3939777232,"high":67611.2,"low":67590.55,"close":67597.68161999503},{"time":1788893100,"open":67597.68161999503,"high":67619.46,"low":67590.68,"close":67614.07148267025},{"time":1788893160,"open":67614.07148267025,"high":67645.03,"low":67609.75,"close":67621.32543838277},{"time":1788893220,"open":67621.32543838277,"high":67635.6,"low":67538.4,"close":67581.24004479793},{"time":1788893280,"open":67581.24004479793,"high":67640.52,"low":67394.1,"close":67484.89196166542},{"time":1788893340,"open":67484.89196166542,"high":67484.89196166542,"low":67388.24,"close":67417.2422757544},{"time":1788893400,"open":67417.2422757544,"high":67492.3,"low":67403.86,"close":67461.5914804257},{"time":1788893460,"open":67461.5914804257,"high":67499.94,"low":67432.1,"close":67478.41429040977},{"time":1788893520,"open":67478.41429040977,"high":67478.41429040977,"low":67369.85,"close":67399.73060544649},{"time":1788893580,"open":67399.73060544649,"high":67460.0,"low":67350.0,"close":67391.14503104093},{"time":1788893640,"open":67391.14503104093,"high":67467.93,"low":67391.14503104093,"close":67440.72857328472},{"time":1788893700,"open":67440.72857328472,"high":67440.72857328472,"low":67413.13,"close":67419.41629372313},{"time":1788893760,"open":67419.41629372313,"high":67463.87,"low":67408.9,"close":67437.8041771447},{"time":1788893820,"open":67437.8041771447,"high":67494.4,"low":67402.21,"close":67466.31039226313},{"time":1788893880,"open":67466.31039226313,"high":67475.43,"low":67439.33,"close":67459.40881582574},{"time":1788893940,"open":67459.40881582574,"high":67497.24,"low":67454.49,"close":67481.51582975405},{"time":1788894000,"open":67481.51582975405,"high":67496.0,"low":67453.66,"close":67480.97130757925},{"time":1788894060,"open":67480.97130757925,"high":67480.97130757925,"low":67421.3,"close":67440.03810563798},{"time":1788894120,"open":67440.03810563798,"high":67500.0,"low":67440.03810563798,"close":67482.54122813776},{"time":1788894180,"open":67482.54122813776,"high":67537.52,"low":67482.54122813776,"close":67529.52064611099},{"time":1788894240,"open":67529.52064611099,"high":67537.09,"low":67495.4,"close":67510.40378271982},{"time":1788894300,"open":67510.40378271982,"high":67580.0,"low":67485.13,"close":67505.11276675473},{"time":1788894360,"open":67505.11276675473,"high":67518.72,"low":67478.46,"close":67499.09949835677},{"time":1788894420,"open":67499.09949835677,"high":67499.09949835677,"low":67453.0,"close":67460.03935414873},{"time":1788894480,"open":67460.03935414873,"high":67477.96,"low":67452.79,"close":67465.73146876675},{"time":1788894540,"open":67465.73146876675,"high":67491.23,"low":67463.15,"close":67475.24222783696},{"time":1788894600,"open":67475.24222783696,"high":67505.12,"low":67463.68,"close":67487.47635047545},{"time":1788894660,"open":67487.47635047545,"high":67509.88,"low":67471.79,"close":67496.30639180154},{"time":1788894720,"open":67496.30639180154,"high":67518.7,"low":67486.0,"close":67496.87562497423},{"time":1788894780,"open":67496.87562497423,"high":67559.0,"low":67472.49,"close":67491.8308991273},{"time":1788894840,"open":67491.8308991273,"high":67514.53,"low":67484.4,"close":67502.90028172018},{"time":1788894900,"open":67502.90028172018,"high":67544.22,"low":67489.43,"close":67516.20741837788},{"time":1788894960,"open":67516.20741837788,"high":67552.18,"low":67516.20741837788,"close":67535.97460541569},{"time":1788895020,"open":67535.97460541569,"high":67543.49,"low":67473.5,"close":67514.47420738725},{"time":1788895080,"open":67514.47420738725,"high":67514.47420738725,"low":67465.57,"close":67479.8219460772},{"time":1788895140,"open":67479.8219460772,"high":67504.3,"low":67479.8219460772,"close":67490.79805670898},{"time":1788895200,"open":67490.79805670898,"high":67490.79805670898,"low":67465.28,"close":67478.357685282},{"time":1788895260,"open":67478.357685282,"high":67480.87,"low":67464.5,"close":67472.42959262576},{"time":1788895320,"open":67472.42959262576,"high":67472.72,"low":67387.08,"close":67420.23888024101},{"time":1788895380,"open":67420.23888024101,"high":67476.37,"low":67420.23888024101,"close":67464.28277615058},{"time":1788895440,"open":67464.28277615058,"high":67479.09,"low":67436.16,"close":67451.25655783819},{"time":1788895500,"open":67451.25655783819,"high":67451.25655783819,"low":67405.62,"close":67418.22963929494},{"time":1788895560,"open":67418.22963929494,"high":67440.4,"low":67408.73,"close":67425.61155335122},{"time":1788895620,"open":67425.61155335122,"high":67482.49,"low":67425.61155335122,"close":67464.92222750977},{"time":1788895680,"open":67464.92222750977,"high":67507.38,"low":67464.92222750977,"close":67491.05404335252},{"time":1788895740,"open":67491.05404335252,"high":67522.57,"low":67485.14,"close":67510.5466920678},{"time":1788895800,"open":67510.5466920678,"high":67519.03,"low":67479.1,"close":67490.30345559915},{"time":1788895860,"open":67490.30345559915,"high":67556.71,"low":67487.42,"close":67514.02649069966},{"time":1788895920,"open":67514.02649069966,"high":67530.41,"low":67487.92,"close":67510.70187509112},{"time":1788895980,"open":67510.70187509112,"high":67510.70187509112,"low":67417.76,"close":67460.38307684648},{"time":1788896040,"open":67460.38307684648,"high":67494.6,"low":67391.6,"close":67424.26564778334},{"time":1788896100,"open":67424.26564778334,"high":67498.42,"low":67424.26564778334,"close":67485.97465279436},{"time":1788896160,"open":67485.97465279436,"high":67485.97465279436,"low":67457.4,"close":67470.57106868597},{"time":1788896220,"open":67470.57106868597,"high":67493.64,"low":67459.82,"close":67479.09204407042},{"time":1788896280,"open":67479.09204407042,"high":67521.48,"low":67479.09204407042,"close":67506.64963639429},{"time":1788896340,"open":67506.64963639429,"high":67506.64963639429,"low":67475.88,"close":67492.2415767348},{"time":1788896400,"open":67492.2415767348,"high":67546.89,"low":67478.6,"close":67515.13945097396},{"time":1788896460,"open":67515.13945097396,"high":67515.13945097396,"low":67460.7,"close":67480.38480147894},{"time":1788896520,"open":67480.38480147894,"high":67483.89,"low":67475.05,"close":67478.67950130563},{"time":1788896580,"open":67478.67950130563,"high":67492.6,"low":67440.33,"close":67464.94903961656},{"time":1788896640,"open":67464.94903961656,"high":67470.91,"low":67448.93,"close":67456.22689921349},{"time":1788896700,"open":67456.22689921349,"high":67460.8,"low":67430.67,"close":67449.99263169791},{"time":1788896760,"open":67449.99263169791,"high":67451.97,"low":67422.67,"close":67445.68548447257},{"time":1788896820,"open":67445.68548447257,"high":67445.68548447257,"low":67412.81,"close":67421.2125660233},{"time":1788896880,"open":67421.2125660233,"high":67445.8,"low":67389.87,"close":67421.79940047475},{"time":1788896940,"open":67421.79940047475,"high":67471.43,"low":67421.79940047475,"close":67440.7559156546},{"time":1788897000,"open":67440.7559156546,"high":67465.23,"low":67385.71,"close":67416.58885565706},{"time":1788897060,"open":67416.58885565706,"high":67424.07,"low":67380.8,"close":67391.24015058867},{"time":1788897120,"open":67391.24015058867,"high":67424.57,"low":67390.62,"close":67403.04267971613},{"time":1788897180,"open":67403.04267971613,"high":67429.8,"low":67400.0,"close":67400.80801511103},{"time":1788897240,"open":67400.80801511103,"high":67424.23,"low":67395.37,"close":67413.81687392638},{"time":1788897300,"open":67413.81687392638,"high":67417.61,"low":67386.94,"close":67405.18083995597},{"time":1788897360,"open":67405.18083995597,"high":67417.4,"low":67373.05,"close":67400.21258383527},{"time":1788897420,"open":67400.21258383527,"high":67423.1,"low":67400.21258383527,"close":67416.01778708241},{"time":1788897480,"open":67416.01778708241,"high":67440.45,"low":67410.0,"close":67425.5221345849},{"time":1788897540,"open":67425.5221345849,"high":67500.7,"low":67425.5221345849,"close":67440.8398600287},{"time":1788897600,"open":67440.8398600287,"high":67509.1,"low":67440.8398600287,"close":67497.81480035436},{"time":1788897660,"open":67497.81480035436,"high":67524.91,"low":67497.81480035436,"close":67508.15997641462},{"time":1788897720,"open":67508.15997641462,"high":67519.77,"low":67486.76,"close":67507.64171735109},{"time":1788897780,"open":67507.64171735109,"high":67542.2,"low":67502.98,"close":67520.42884205322},{"time":1788897840,"open":67520.42884205322,"high":67520.42884205322,"low":67466.2,"close":67499.56382488341},{"time":1788897900,"open":67499.56382488341,"high":67538.98,"low":67499.56382488341,"close":67530.26006177299},{"time":1788897960,"open":67530.26006177299,"high":67574.6,"low":67518.65,"close":67537.11424376954},{"time":1788898020,"open":67537.11424376954,"high":67571.57,"low":67537.11424376954,"close":67557.7516177521},{"time":1788898080,"open":67557.7516177521,"high":67574.14,"low":67557.7516177521,"close":67565.77312705401},{"time":1788898140,"open":67565.77312705401,"high":67581.54,"low":67564.03,"close":67569.58715388685},{"time":1788898200,"open":67569.58715388685,"high":67592.8,"low":67561.17,"close":67568.86694739689},{"time":1788898260,"open":67568.86694739689,"high":67657.5,"low":67543.07,"close":67623.35674968612},{"time":1788898320,"open":67623.35674968612,"high":67644.18,"low":67592.01,"close":67630.3839449772},{"time":1788898380,"open":67630.3839449772,"high":67643.05,"low":67601.34,"close":67615.58473152036},{"time":1788898440,"open":67615.58473152036,"high":67644.36,"low":67605.8,"close":67624.09626605734},{"time":1788898500,"open":67624.09626605734,"high":67650.16,"low":67593.9,"close":67615.96183183113},{"time":1788898560,"open":67615.96183183113,"high":67615.96183183113,"low":67563.52,"close":67573.6924911048},{"time":1788898620,"open":67573.6924911048,"high":67609.4,"low":67573.6924911048,"close":67592.46686128556},{"time":1788898680,"open":67592.46686128556,"high":67592.46686128556,"low":67557.23,"close":67568.0912621442},{"time":1788898740,"open":67568.0912621442,"high":67575.4,"low":67558.67,"close":67569.23572573482},{"time":1788898800,"open":67569.23572573482,"high":67582.6,"low":67521.68,"close":67555.43196033534},{"time":1788898860,"open":67555.43196033534,"high":67555.43196033534,"low":67517.78,"close":67534.03283246489},{"time":1788898920,"open":67534.03283246489,"high":67585.99,"low":67450.13,"close":67528.59786981088},{"time":1788898980,"open":67528.59786981088,"high":67581.91,"low":67528.59786981088,"close":67546.92787681695},{"time":1788899040,"open":67546.92787681695,"high":67550.01,"low":67506.48,"close":67522.00447726481},{"time":1788899100,"open":67522.00447726481,"high":67559.0,"low":67522.00447726481,"close":67550.00390992884},{"time":1788899160,"open":67550.00390992884,"high":67569.3,"low":67538.42,"close":67548.75341159856},{"time":1788899220,"open":67548.75341159856,"high":67596.7,"low":67548.75341159856,"close":67575.07206463112},{"time":1788899280,"open":67575.07206463112,"high":67617.94,"low":67562.9,"close":67601.20038999425},{"time":1788899340,"open":67601.20038999425,"high":67644.09,"low":67601.20038999425,"close":67623.22896782083},{"time":1788899400,"open":67623.22896782083,"high":67628.1,"low":67583.2,"close":67612.93524202226},{"time":1788899460,"open":67612.93524202226,"high":67612.93524202226,"low":67546.96,"close":67569.3524628766},{"time":1788899520,"open":67569.3524628766,"high":67580.02,"low":67549.7,"close":67564.24084582439},{"time":1788899580,"open":67564.24084582439,"high":67565.6,"low":67492.95,"close":67559.01139593223},{"time":1788899640,"open":67559.01139593223,"high":67559.01139593223,"low":67499.05,"close":67507.66731520691},{"time":1788899700,"open":67507.66731520691,"high":67510.42,"low":67481.68,"close":67491.49176596497},{"time":1788899760,"open":67491.49176596497,"high":67532.96,"low":67484.2,"close":67515.75844949586},{"time":1788899820,"open":67515.75844949586,"high":67567.23,"low":67515.75844949586,"close":67548.68819882472},{"time":1788899880,"open":67548.68819882472,"high":67578.6,"low":67545.0,"close":67560.18881634761},{"time":1788899940,"open":67560.18881634761,"high":67587.6,"low":67560.18881634761,"close":67580.18104201328},{"time":1788900000,"open":67580.18104201328,"high":67580.18104201328,"low":67539.08,"close":67559.32249919648},{"time":1788900060,"open":67559.32249919648,"high":67567.3,"low":67525.6,"close":67535.44021172638},{"time":1788900120,"open":67535.44021172638,"high":67579.67,"low":67535.44021172638,"close":67552.46493288508},{"time":1788900180,"open":67552.46493288508,"high":67600.0,"low":67552.46493288508,"close":67590.38987726814},{"time":1788900240,"open":67590.38987726814,"high":67590.38987726814,"low":67570.65,"close":67574.69975364287},{"time":1788900300,"open":67574.69975364287,"high":67587.85,"low":67541.03,"close":67560.53441039719},{"time":1788900360,"open":67560.53441039719,"high":67594.57,"low":67560.53441039719,"close":67583.51928897433},{"time":1788900420,"open":67583.51928897433,"high":67601.51,"low":67583.51928897433,"close":67597.32436102578},{"time":1788900480,"open":67597.32436102578,"high":67597.32436102578,"low":67573.94,"close":67591.22910397645},{"time":1788900540,"open":67591.22910397645,"high":67591.22910397645,"low":67550.01,"close":67571.14009857461},{"time":1788900600,"open":67571.14009857461,"high":67579.85,"low":67550.6,"close":67569.56381285384},{"time":1788900660,"open":67569.56381285384,"high":67585.1,"low":67563.0,"close":67573.08487526808},{"time":1788900720,"open":67573.08487526808,"high":67597.2,"low":67570.01,"close":67581.41252751541},{"time":1788900780,"open":67581.41252751541,"high":67605.8,"low":67581.41252751541,"close":67602.44707320495},{"time":1788900840,"open":67602.44707320495,"high":67602.44707320495,"low":67521.44,"close":67554.79222361269},{"time":1788900900,"open":67554.79222361269,"high":67559.1,"low":67518.8,"close":67535.24354128128},{"time":1788900960,"open":67535.24354128128,"high":67556.38,"low":67535.24354128128,"close":67541.18518749026},{"time":1788901020,"open":67541.18518749026,"high":67565.42,"low":67541.18518749026,"close":67554.3726679331},{"time":1788901080,"open":67554.3726679331,"high":67567.0,"low":67547.62,"close":67560.1342838225},{"time":1788901140,"open":67560.1342838225,"high":67560.1342838225,"low":67530.1,"close":67541.499088807},{"time":1788901200,"open":67541.499088807,"high":67548.2,"low":67529.67,"close":67537.67255335143},{"time":1788901260,"open":67537.67255335143,"high":67538.61,"low":67516.39,"close":67523.48099447899},{"time":1788901320,"open":67523.48099447899,"high":67608.4,"low":67523.48099447899,"close":67558.39485430247},{"time":1788901380,"open":67558.39485430247,"high":67720.51,"low":67558.39485430247,"close":67602.54232762524},{"time":1788901440,"open":67602.54232762524,"high":67602.54232762524,"low":67550.7,"close":67562.43783918585},{"time":1788901500,"open":67562.43783918585,"high":67564.3,"low":67550.0,"close":67555.55164575338},{"time":1788901560,"open":67555.55164575338,"high":67576.76,"low":67551.0,"close":67563.1373763713},{"time":1788901620,"open":67563.1373763713,"high":67586.66,"low":67563.1373763713,"close":67577.05735645567},{"time":1788901680,"open":67577.05735645567,"high":67716.45,"low":67557.9,"close":67576.1892305984},{"time":1788901740,"open":67576.1892305984,"high":67583.31,"low":67546.9,"close":67563.2693046606},{"time":1788901800,"open":67563.2693046606,"high":67594.3,"low":67563.2693046606,"close":67571.0878425893},{"time":1788901860,"open":67571.0878425893,"high":67597.96,"low":67571.0878425893,"close":67594.16789285501},{"time":1788901920,"open":67594.16789285501,"high":67597.1,"low":67586.45,"close":67592.30047756319},{"time":1788901980,"open":67592.30047756319,"high":67602.7,"low":67578.8,"close":67592.64556931349},{"time":1788902040,"open":67592.64556931349,"high":67592.64556931349,"low":67558.5,"close":67564.70613624783},{"time":1788902100,"open":67564.70613624783,"high":67602.89,"low":67564.70613624783,"close":67598.00654746075},{"time":1788902160,"open":67598.00654746075,"high":67613.3,"low":67593.24,"close":67598.6904296312},{"time":1788902220,"open":67598.6904296312,"high":67601.9,"low":67557.4,"close":67571.5079967019},{"time":1788902280,"open":67571.5079967019,"high":67587.2,"low":67563.4,"close":67581.31848701397},{"time":1788902340,"open":67581.31848701397,"high":67581.31848701397,"low":67556.7,"close":67566.83452385142},{"time":1788902400,"open":67566.83452385142,"high":67582.01,"low":67564.01,"close":67569.30770961802},{"time":1788902460,"open":67569.30770961802,"high":67569.30770961802,"low":67550.24,"close":67561.66910137318},{"time":1788902520,"open":67561.66910137318,"high":67574.5,"low":67546.45,"close":67558.30846707983},{"time":1788902580,"open":67558.30846707983,"high":67601.2,"low":67549.29,"close":67573.81217655702},{"time":1788902640,"open":67573.81217655702,"high":67585.8,"low":67568.1,"close":67576.36368872669},{"time":1788902700,"open":67576.36368872669,"high":67584.2,"low":67562.61,"close":67567.25243270949},{"time":1788902760,"open":67567.25243270949,"high":67611.08,"low":67567.25243270949,"close":67590.34182814047},{"time":1788902820,"open":67590.34182814047,"high":67623.19,"low":67590.34182814047,"close":67610.96500145918},{"time":1788902880,"open":67610.96500145918,"high":67642.7,"low":67579.45,"close":67624.29864724439},{"time":1788902940,"open":67624.29864724439,"high":67624.29864724439,"low":67561.1,"close":67573.82643524885},{"time":1788903000,"open":67573.82643524885,"high":67593.91,"low":67570.4,"close":67581.95485300334},{"time":1788903060,"open":67581.95485300334,"high":67591.95,"low":67578.6,"close":67584.99513354812},{"time":1788903120,"open":67584.99513354812,"high":67584.99513354812,"low":67558.2,"close":67572.92713955186},{"time":1788903180,"open":67572.92713955186,"high":67572.92713955186,"low":67514.86,"close":67540.57463125483},{"time":1788903240,"open":67540.57463125483,"high":67567.23,"low":67540.57463125483,"close":67562.84721083727},{"time":1788903300,"open":67562.84721083727,"high":67573.7,"low":67522.26,"close":67561.38828004606},{"time":1788903360,"open":67561.38828004606,"high":67561.38828004606,"low":67516.33,"close":67523.1596171467},{"time":1788903420,"open":67523.1596171467,"high":67543.6,"low":67520.2,"close":67538.5830557457},{"time":1788903480,"open":67538.5830557457,"high":67567.23,"low":67520.2,"close":67545.24330718914},{"time":1788903540,"open":67545.24330718914,"high":67567.23,"low":67529.7,"close":67540.53501044569},{"time":1788903600,"open":67540.53501044569,"high":67558.0,"low":67484.7,"close":67535.44034561852},{"time":1788903660,"open":67535.44034561852,"high":67549.49,"low":67518.26,"close":67524.98480777956},{"time":1788903720,"open":67524.98480777956,"high":67567.23,"low":67524.98480777956,"close":67553.17648789992},{"time":1788903780,"open":67553.17648789992,"high":67599.69,"low":67553.17648789992,"close":67582.22960362102},{"time":1788903840,"open":67582.22960362102,"high":67583.3,"low":67561.9,"close":67572.16597641619},{"time":1788903900,"open":67572.16597641619,"high":67572.16597641619,"low":67560.26,"close":67565.32719093945},{"time":1788903960,"open":67565.32719093945,"high":67565.32719093945,"low":67551.59,"close":67560.16570836064},{"time":1788904020,"open":67560.16570836064,"high":67563.9,"low":67550.78,"close":67556.9344225573},{"time":1788904080,"open":67556.9344225573,"high":67568.7,"low":67546.98,"close":67563.2163275722},{"time":1788904140,"open":67563.2163275722,"high":67563.2163275722,"low":67545.27,"close":67562.35808192933},{"time":1788904200,"open":67562.35808192933,"high":67563.1,"low":67482.12,"close":67530.89102285988},{"time":1788904260,"open":67530.89102285988,"high":67530.89102285988,"low":67479.35,"close":67480.71209649391},{"time":1788904320,"open":67480.71209649391,"high":67491.9,"low":67476.0,"close":67482.71912652577},{"time":1788904380,"open":67482.71912652577,"high":67494.63,"low":67449.05,"close":67469.00833892188},{"time":1788904440,"open":67469.00833892188,"high":67487.3,"low":67439.3,"close":67444.18752874374},{"time":1788904500,"open":67444.18752874374,"high":67498.59,"low":67444.18752874374,"close":67485.10325404728},{"time":1788904560,"open":67485.10325404728,"high":67509.04,"low":67485.10325404728,"close":67494.02661439517},{"time":1788904620,"open":67494.02661439517,"high":67512.89,"low":67483.48,"close":67503.0447155547},{"time":1788904680,"open":67503.0447155547,"high":67516.01,"low":67499.1,"close":67501.79165344113},{"time":1788904740,"open":67501.79165344113,"high":67550.0,"low":67501.79165344113,"close":67513.60410288864},{"time":1788904800,"open":67513.60410288864,"high":67585.9,"low":67513.60410288864,"close":67542.77148325756},{"time":1788904860,"open":67542.77148325756,"high":67608.1,"low":67542.77148325756,"close":67587.19459314964},{"time":1788904920,"open":67587.19459314964,"high":67728.4,"low":67587.19459314964,"close":67621.77734807527},{"time":1788904980,"open":67621.77734807527,"high":67728.79,"low":67619.81,"close":67665.41220924773},{"time":1788905040,"open":67665.41220924773,"high":67665.41220924773,"low":67604.66,"close":67611.88791632849},{"time":1788905100,"open":67611.88791632849,"high":67625.08,"low":67597.45,"close":67608.53860941109},{"time":1788905160,"open":67608.53860941109,"high":67619.17,"low":67565.6,"close":67586.79815680851},{"time":1788905220,"open":67586.79815680851,"high":67586.79815680851,"low":67542.2,"close":67547.21030800886},{"time":1788905280,"open":67547.21030800886,"high":67562.3,"low":67519.8,"close":67527.94001767931},{"time":1788905340,"open":67527.94001767931,"high":67531.01,"low":67492.55,"close":67497.83610328971},{"time":1788905400,"open":67497.83610328971,"high":67535.52,"low":67497.83610328971,"close":67527.10863561835},{"time":1788905460,"open":67527.10863561835,"high":67533.18,"low":67518.85,"close":67528.48732693306},{"time":1788905520,"open":67528.48732693306,"high":67528.48732693306,"low":67508.9,"close":67513.97176639919},{"time":1788905580,"open":67513.97176639919,"high":67532.3,"low":67513.97176639919,"close":67524.21163157957},{"time":1788905640,"open":67524.21163157957,"high":67536.9,"low":67505.38,"close":67519.4621853818},{"time":1788905700,"open":67519.4621853818,"high":67565.6,"low":67519.4621853818,"close":67553.20150061553},{"time":1788905760,"open":67553.20150061553,"high":67553.20150061553,"low":67505.38,"close":67514.39432391335},{"time":1788905820,"open":67514.39432391335,"high":67533.48,"low":67509.63,"close":67524.93938495884},{"time":1788905880,"open":67524.93938495884,"high":67525.43,"low":67511.4,"close":67518.1802170681},{"time":1788905940,"open":67518.1802170681,"high":67518.1802170681,"low":67510.7,"close":67512.98755023832},{"time":1788906000,"open":67512.98755023832,"high":67537.58,"low":67505.62,"close":67522.17301168163},{"time":1788906060,"open":67522.17301168163,"high":67605.07,"low":67522.17301168163,"close":67555.63218449784},{"time":1788906120,"open":67555.63218449784,"high":67595.55,"low":67555.63218449784,"close":67581.97714215104},{"time":1788906180,"open":67581.97714215104,"high":67586.8,"low":67560.97,"close":67575.02855500096},{"time":1788906240,"open":67575.02855500096,"high":67588.42,"low":67575.02855500096,"close":67584.51762929159},{"time":1788906300,"open":67584.51762929159,"high":67584.51762929159,"low":67545.22,"close":67557.60431592976},{"time":1788906360,"open":67557.60431592976,"high":67557.60431592976,"low":67549.8,"close":67550.13032207904},{"time":1788906420,"open":67550.13032207904,"high":67563.39,"low":67548.14,"close":67555.2349625486},{"time":1788906480,"open":67555.2349625486,"high":67555.2349625486,"low":67540.13,"close":67545.00454239383},{"time":1788906540,"open":67545.00454239383,"high":67546.3,"low":67524.38,"close":67529.94208057926},{"time":1788906600,"open":67529.94208057926,"high":67538.6,"low":67514.5,"close":67534.80311549616},{"time":1788906660,"open":67534.80311549616,"high":67534.80311549616,"low":67506.39,"close":67516.03857909932},{"time":1788906720,"open":67516.03857909932,"high":67538.79,"low":67516.03857909932,"close":67527.22322519727},{"time":1788906780,"open":67527.22322519727,"high":67530.2,"low":67519.3,"close":67524.93229024169},{"time":1788906840,"open":67524.93229024169,"high":67525.82,"low":67519.4,"close":67522.80864142587},{"time":1788906900,"open":67522.80864142587,"high":67529.8,"low":67500.07,"close":67512.00485375407},{"time":1788906960,"open":67512.00485375407,"high":67533.1,"low":67505.4,"close":67517.09515829405},{"time":1788907020,"open":67517.09515829405,"high":67547.3,"low":67517.09515829405,"close":67532.08676137394},{"time":1788907080,"open":67532.08676137394,"high":67547.62,"low":67522.5,"close":67534.61110562636},{"time":1788907140,"open":67534.61110562636,"high":67538.2,"low":67518.16,"close":67523.42042906709},{"time":1788907200,"open":67523.42042906709,"high":67541.54,"low":67520.0,"close":67534.40405235809},{"time":1788907260,"open":67534.40405235809,"high":67539.7,"low":67519.6,"close":67527.02167763897},{"time":1788907320,"open":67527.02167763897,"high":67568.2,"low":67527.02167763897,"close":67559.46595088915},{"time":1788907380,"open":67559.46595088915,"high":67559.46595088915,"low":67524.0,"close":67538.46350219435},{"time":1788907440,"open":67538.46350219435,"high":67538.46350219435,"low":67522.7,"close":67529.79787330466},{"time":1788907500,"open":67529.79787330466,"high":67548.68,"low":67522.5,"close":67536.11203214296},{"time":1788907560,"open":67536.11203214296,"high":67560.45,"low":67536.11203214296,"close":67551.58463884471},{"time":1788907620,"open":67551.58463884471,"high":67568.0,"low":67551.58463884471,"close":67562.99466997999},{"time":1788907680,"open":67562.99466997999,"high":67573.17,"low":67554.1,"close":67559.99566672447},{"time":1788907740,"open":67559.99566672447,"high":67584.4,"low":67559.99566672447,"close":67572.678374515},{"time":1788907800,"open":67572.678374515,"high":67580.79,"low":67566.0,"close":67575.14455557748},{"time":1788907860,"open":67575.14455557748,"high":67591.0,"low":67560.3,"close":67565.11018257061},{"time":1788907920,"open":67565.11018257061,"high":67595.6,"low":67565.11018257061,"close":67576.46181335887},{"time":1788907980,"open":67576.46181335887,"high":67580.3,"low":67567.83,"close":67575.00555679642},{"time":1788908040,"open":67575.00555679642,"high":67583.15,"low":67563.03,"close":67568.77500531965},{"time":1788908100,"open":67568.77500531965,"high":67570.93,"low":67561.3,"close":67568.05066738644},{"time":1788908160,"open":67568.05066738644,"high":67579.46,"low":67546.96,"close":67563.0903623064},{"time":1788908220,"open":67563.0903623064,"high":67576.08,"low":67563.0903623064,"close":67570.27292751423},{"time":1788908280,"open":67570.27292751423,"high":67603.96,"low":67570.27292751423,"close":67593.57006236006},{"time":1788908340,"open":67593.57006236006,"high":67596.07,"low":67585.18,"close":67594.28292182277},{"time":1788908400,"open":67594.28292182277,"high":67594.28292182277,"low":67579.53,"close":67585.57086714804},{"time":1788908460,"open":67585.57086714804,"high":67597.0,"low":67582.59,"close":67588.94791311088},{"time":1788908520,"open":67588.94791311088,"high":67602.66,"low":67581.4,"close":67595.44257773767},{"time":1788908580,"open":67595.44257773767,"high":67597.5,"low":67546.97,"close":67577.66459898843},{"time":1788908640,"open":67577.66459898843,"high":67577.66459898843,"low":67542.88,"close":67550.98356447715},{"time":1788908700,"open":67550.98356447715,"high":67561.67,"low":67550.98356447715,"close":67558.44463750593},{"time":1788908760,"open":67558.44463750593,"high":67559.0,"low":67545.81,"close":67553.22775086507},{"time":1788908820,"open":67553.22775086507,"high":67557.0,"low":67545.82,"close":67555.81203284427},{"time":1788908880,"open":67555.81203284427,"high":67556.7,"low":67551.36,"close":67554.80422248549},{"time":1788908940,"open":67554.80422248549,"high":67561.54,"low":67543.5,"close":67555.46226808774},{"time":1788909000,"open":67555.46226808774,"high":67555.96,"low":67530.0,"close":67535.54231356259},{"time":1788909060,"open":67535.54231356259,"high":67535.54231356259,"low":67495.02,"close":67508.63171524506},{"time":1788909120,"open":67508.63171524506,"high":67569.0,"low":67498.29,"close":67536.19254347881},{"time":1788909180,"open":67536.19254347881,"high":67551.1,"low":67536.19254347881,"close":67546.72410570599},{"time":1788909240,"open":67546.72410570599,"high":67548.82,"low":67532.38,"close":67534.96711507285},{"time":1788909300,"open":67534.96711507285,"high":67535.4,"low":67518.0,"close":67530.95704038978},{"time":1788909360,"open":67530.95704038978,"high":67530.95704038978,"low":67511.4,"close":67516.87232156051},{"time":1788909420,"open":67516.87232156051,"high":67530.9,"low":67513.1,"close":67519.68512428792},{"time":1788909480,"open":67519.68512428792,"high":67526.95,"low":67494.02,"close":67507.91383802456},{"time":1788909540,"open":67507.91383802456,"high":67507.91383802456,"low":67494.76,"close":67496.63738755017},{"time":1788909600,"open":67496.63738755017,"high":67505.8,"low":67494.81,"close":67505.0610469946},{"time":1788909660,"open":67505.0610469946,"high":67505.0610469946,"low":67488.55,"close":67498.61484631368},{"time":1788909720,"open":67498.61484631368,"high":67519.77,"low":67491.6,"close":67503.09383519851},{"time":1788909780,"open":67503.09383519851,"high":67523.61,"low":67503.09383519851,"close":67512.44086808829},{"time":1788909840,"open":67512.44086808829,"high":67513.44,"low":67487.95,"close":67500.3273982},{"time":1788909900,"open":67500.3273982,"high":67500.3273982,"low":67492.9,"close":67494.29854765012},{"time":1788909960,"open":67494.29854765012,"high":67500.29,"low":67469.5,"close":67477.25918807583},{"time":1788910020,"open":67477.25918807583,"high":67481.2,"low":67472.8,"close":67478.86517340674},{"time":1788910080,"open":67478.86517340674,"high":67512.0,"low":67478.86517340674,"close":67491.67180779092},{"time":1788910140,"open":67491.67180779092,"high":67517.64,"low":67491.67180779092,"close":67506.9178761007},{"time":1788910200,"open":67506.9178761007,"high":67506.9178761007,"low":67490.5,"close":67492.4631388546},{"time":1788910260,"open":67492.4631388546,"high":67502.58,"low":67487.5,"close":67490.31324089544},{"time":1788910320,"open":67490.31324089544,"high":67505.7,"low":67490.31324089544,"close":67498.66570786832},{"time":1788910380,"open":67498.66570786832,"high":67501.4,"low":67488.03,"close":67491.11516058432},{"time":1788910440,"open":67491.11516058432,"high":67509.72,"low":67491.11516058432,"close":67506.31999643342},{"time":1788910500,"open":67506.31999643342,"high":67506.31999643342,"low":67503.01,"close":67503.1159610292},{"time":1788910560,"open":67503.1159610292,"high":67503.1159610292,"low":67496.4,"close":67497.97307235561},{"time":1788910620,"open":67497.97307235561,"high":67497.97307235561,"low":67495.52,"close":67496.30735520364},{"time":1788910680,"open":67496.30735520364,"high":67509.7,"low":67484.7,"close":67493.62693457342},{"time":1788910740,"open":67493.62693457342,"high":67497.52,"low":67481.18,"close":67492.6800172756},{"time":1788910800,"open":67492.6800172756,"high":67497.7,"low":67488.5,"close":67493.5144427314},{"time":1788910860,"open":67493.5144427314,"high":67497.69,"low":67482.2,"close":67492.22942773983},{"time":1788910920,"open":67492.22942773983,"high":67492.22942773983,"low":67476.87,"close":67477.87187692584},{"time":1788910980,"open":67477.87187692584,"high":67481.2,"low":67468.38,"close":67476.14421961532},{"time":1788911040,"open":67476.14421961532,"high":67479.5,"low":67469.59,"close":67477.96151887375},{"time":1788911100,"open":67477.96151887375,"high":67480.7,"low":67468.15,"close":67474.29033795612},{"time":1788911160,"open":67474.29033795612,"high":67477.5,"low":67466.1,"close":67471.59674848383},{"time":1788911220,"open":67471.59674848383,"high":67481.3,"low":67461.8,"close":67469.39202846441},{"time":1788911280,"open":67469.39202846441,"high":67485.5,"low":67469.39202846441,"close":67481.68296693162},{"time":1788911340,"open":67481.68296693162,"high":67481.68296693162,"low":67463.72,"close":67474.26097522868},{"time":1788911400,"open":67474.26097522868,"high":67474.26097522868,"low":67467.39,"close":67470.19285367186},{"time":1788911460,"open":67470.19285367186,"high":67470.19285367186,"low":67455.61,"close":67462.91391937555},{"time":1788911520,"open":67462.91391937555,"high":67491.77,"low":67462.91391937555,"close":67478.50240757539},{"time":1788911580,"open":67478.50240757539,"high":67493.8,"low":67471.3,"close":67487.20207869104},{"time":1788911640,"open":67487.20207869104,"high":67487.20207869104,"low":67455.0,"close":67464.8045929914},{"time":1788911700,"open":67464.8045929914,"high":67464.9,"low":67450.65,"close":67455.91890692501},{"time":1788911760,"open":67455.91890692501,"high":67458.23,"low":67450.01,"close":67453.18296521936},{"time":1788911820,"open":67453.18296521936,"high":67469.49,"low":67440.5,"close":67453.44974044309},{"time":1788911880,"open":67453.44974044309,"high":67491.88,"low":67453.44974044309,"close":67487.9228771248},{"time":1788911940,"open":67487.9228771248,"high":67489.64,"low":67475.87,"close":67481.08245024359},{"time":1788912000,"open":67481.08245024359,"high":67502.47,"low":67481.08245024359,"close":67485.84785395856},{"time":1788912060,"open":67485.84785395856,"high":67507.98,"low":67480.7,"close":67491.11127440176},{"time":1788912120,"open":67491.11127440176,"high":67545.7,"low":67491.11127440176,"close":67523.03383760843},{"time":1788912180,"open":67523.03383760843,"high":67560.66,"low":67523.03383760843,"close":67544.24786417834},{"time":1788912240,"open":67544.24786417834,"high":67559.7,"low":67544.24786417834,"close":67554.28311017781},{"time":1788912300,"open":67554.28311017781,"high":67574.84,"low":67554.28311017781,"close":67565.88290609785},{"time":1788912360,"open":67565.88290609785,"high":67592.72,"low":67562.4,"close":67577.14706240562},{"time":1788912420,"open":67577.14706240562,"high":67614.75,"low":67577.14706240562,"close":67607.12506866678},{"time":1788912480,"open":67607.12506866678,"high":67616.91,"low":67607.12506866678,"close":67610.0147645327},{"time":1788912540,"open":67610.0147645327,"high":67621.4,"low":67602.7,"close":67613.03589701926},{"time":1788912600,"open":67613.03589701926,"high":67625.0,"low":67609.14,"close":67613.48351454124},{"time":1788912660,"open":67613.48351454124,"high":67729.71,"low":67613.48351454124,"close":67664.54938112928},{"time":1788912720,"open":67664.54938112928,"high":67709.81,"low":67664.54938112928,"close":67697.6321955588},{"time":1788912780,"open":67697.6321955588,"high":67707.98,"low":67675.25,"close":67682.83309877025},{"time":1788912840,"open":67682.83309877025,"high":67711.95,"low":67682.83309877025,"close":67695.95921898966},{"time":1788912900,"open":67695.95921898966,"high":67700.71,"low":67651.96,"close":67692.4377286866},{"time":1788912960,"open":67692.4377286866,"high":67692.4377286866,"low":67616.69,"close":67638.92917532152},{"time":1788913020,"open":67638.92917532152,"high":67665.77,"low":67638.92917532152,"close":67658.31418200383},{"time":1788913080,"open":67658.31418200383,"high":67674.36,"low":67658.31418200383,"close":67672.3041462161},{"time":1788913140,"open":67672.3041462161,"high":67674.1,"low":67658.3,"close":67668.2623869538},{"time":1788913200,"open":67668.2623869538,"high":67717.4,"low":67665.8,"close":67704.62884739831},{"time":1788913260,"open":67704.62884739831,"high":67704.62884739831,"low":67668.3,"close":67690.31147623081},{"time":1788913320,"open":67690.31147623081,"high":67690.31147623081,"low":67635.53,"close":67655.7604306111},{"time":1788913380,"open":67655.7604306111,"high":67661.85,"low":67633.59,"close":67641.73886406282},{"time":1788913440,"open":67641.73886406282,"high":67656.55,"low":67636.6,"close":67639.74596661051},{"time":1788913500,"open":67639.74596661051,"high":67651.9,"low":67633.4,"close":67639.50318435741},{"time":1788913560,"open":67639.50318435741,"high":67639.50318435741,"low":67606.83,"close":67618.68090919437},{"time":1788913620,"open":67618.68090919437,"high":67618.68090919437,"low":67588.52,"close":67603.4487899403},{"time":1788913680,"open":67603.4487899403,"high":67630.16,"low":67597.34,"close":67606.50068094647},{"time":1788913740,"open":67606.50068094647,"high":67624.55,"low":67606.38,"close":67617.51620188473},{"time":1788913800,"open":67617.51620188473,"high":67627.6,"low":67599.61,"close":67612.77571620775},{"time":1788913860,"open":67612.77571620775,"high":67612.77571620775,"low":67577.77,"close":67599.85076866312},{"time":1788913920,"open":67599.85076866312,"high":67599.85076866312,"low":67581.17,"close":67582.83496058897},{"time":1788913980,"open":67582.83496058897,"high":67594.71,"low":67580.17,"close":67588.8898759533},{"time":1788914040,"open":67588.8898759533,"high":67621.17,"low":67588.8898759533,"close":67600.86245821163},{"time":1788914100,"open":67600.86245821163,"high":67629.26,"low":67595.95,"close":67622.16610990222},{"time":1788914160,"open":67622.16610990222,"high":67622.16610990222,"low":67564.76,"close":67570.55506741696},{"time":1788914220,"open":67570.55506741696,"high":67601.6,"low":67570.55506741696,"close":67594.24114909387},{"time":1788914280,"open":67594.24114909387,"high":67620.7,"low":67594.24114909387,"close":67610.32501442045},{"time":1788914340,"open":67610.32501442045,"high":67644.2,"low":67610.32501442045,"close":67643.89767961104},{"time":1788914400,"open":67643.89767961104,"high":67651.0,"low":67617.92,"close":67642.07382107271},{"time":1788914460,"open":67642.07382107271,"high":67642.07382107271,"low":67620.1,"close":67622.70267288288},{"time":1788914520,"open":67622.70267288288,"high":67641.91,"low":67613.1,"close":67622.97341948723},{"time":1788914580,"open":67622.97341948723,"high":67651.94,"low":67622.97341948723,"close":67644.73901181172},{"time":1788914640,"open":67644.73901181172,"high":67671.37,"low":67644.73901181172,"close":67655.6369744124},{"time":1788914700,"open":67655.6369744124,"high":67715.76,"low":67655.6369744124,"close":67676.91904459335},{"time":1788914760,"open":67676.91904459335,"high":67715.41,"low":67676.91904459335,"close":67706.08008400786},{"time":1788914820,"open":67706.08008400786,"high":67728.23,"low":67705.1,"close":67723.40688564716},{"time":1788914880,"open":67723.40688564716,"high":67734.38,"low":67691.56,"close":67714.53624622224},{"time":1788914940,"open":67714.53624622224,"high":67742.4,"low":67681.07,"close":67704.27683274071},{"time":1788915000,"open":67704.27683274071,"high":67745.77,"low":67704.27683274071,"close":67738.16394592126},{"time":1788915060,"open":67738.16394592126,"high":67747.1,"low":67731.82,"close":67743.59150066286},{"time":1788915120,"open":67743.59150066286,"high":67743.59150066286,"low":67706.82,"close":67718.47911573912},{"time":1788915180,"open":67718.47911573912,"high":67741.83,"low":67706.45,"close":67716.86736595904},{"time":1788915240,"open":67716.86736595904,"high":67746.84,"low":67716.86736595904,"close":67743.73276553015},{"time":1788915300,"open":67743.73276553015,"high":67749.82,"low":67734.1,"close":67743.36657372369},{"time":1788915360,"open":67743.36657372369,"high":67750.0,"low":67743.36657372369,"close":67749.70634246085},{"time":1788915420,"open":67749.70634246085,"high":67751.76,"low":67746.85,"close":67749.67832672803},{"time":1788915480,"open":67749.67832672803,"high":67758.28,"low":67739.0,"close":67749.62590372744},{"time":1788915540,"open":67749.62590372744,"high":67755.02,"low":67717.47,"close":67744.2967590844},{"time":1788915600,"open":67744.2967590844,"high":67746.15,"low":67707.54,"close":67722.4233481064},{"time":1788915660,"open":67722.4233481064,"high":67722.4233481064,"low":67709.78,"close":67713.1209434913},{"time":1788915720,"open":67713.1209434913,"high":67751.21,"low":67713.1209434913,"close":67735.52271312321},{"time":1788915780,"open":67735.52271312321,"high":67742.16,"low":67734.39,"close":67738.56921948935},{"time":1788915840,"open":67738.56921948935,"high":67738.56921948935,"low":67702.5,"close":67727.95652134808},{"time":1788915900,"open":67727.95652134808,"high":67760.0,"low":67655.9,"close":67736.66105424087},{"time":1788915960,"open":67736.66105424087,"high":67750.0,"low":67722.6,"close":67737.82119994379},{"time":1788916020,"open":67737.82119994379,"high":67747.7,"low":67726.25,"close":67731.53101464192},{"time":1788916080,"open":67731.53101464192,"high":67731.53101464192,"low":67718.92,"close":67722.96118518869},{"time":1788916140,"open":67722.96118518869,"high":67725.86,"low":67722.3,"close":67722.3301235908},{"time":1788916200,"open":67722.3301235908,"high":67764.0,"low":67722.3301235908,"close":67759.32377651063},{"time":1788916260,"open":67759.32377651063,"high":67793.34,"low":67751.1,"close":67780.51890444187},{"time":1788916320,"open":67780.51890444187,"high":67816.5,"low":67780.51890444187,"close":67797.67813682464},{"time":1788916380,"open":67797.67813682464,"high":67810.9,"low":67699.37,"close":67757.88055621694},{"time":1788916440,"open":67757.88055621694,"high":67757.88055621694,"low":67709.06,"close":67720.15494586651},{"time":1788916500,"open":67720.15494586651,"high":67726.51,"low":67710.41,"close":67714.41299268455},{"time":1788916560,"open":67714.41299268455,"high":67715.35,"low":67616.82,"close":67679.83250562797},{"time":1788916620,"open":67679.83250562797,"high":67679.83250562797,"low":67628.88,"close":67638.29083694205},{"time":1788916680,"open":67638.29083694205,"high":67649.6,"low":67636.06,"close":67648.31340563814},{"time":1788916740,"open":67648.31340563814,"high":67657.28,"low":67629.25,"close":67637.77159681899},{"time":1788916800,"open":67637.77159681899,"high":67675.7,"low":67633.01,"close":67660.74404557871},{"time":1788916860,"open":67660.74404557871,"high":67693.62,"low":67651.0,"close":67667.98759351832},{"time":1788916920,"open":67667.98759351832,"high":67667.98759351832,"low":67628.4,"close":67630.59186183182},{"time":1788916980,"open":67630.59186183182,"high":67680.65,"low":67630.59186183182,"close":67661.33417646558},{"time":1788917040,"open":67661.33417646558,"high":67674.5,"low":67657.46,"close":67669.50741278588},{"time":1788917100,"open":67669.50741278588,"high":67669.50741278588,"low":67664.6,"close":67668.71701079713},{"time":1788917160,"open":67668.71701079713,"high":67668.71701079713,"low":67664.6,"close":67664.62027344498},{"time":1788917220,"open":67664.62027344498,"high":67758.99,"low":67664.6,"close":67715.34232709816},{"time":1788917280,"open":67715.34232709816,"high":67753.33,"low":67715.34232709816,"close":67732.72783449222},{"time":1788917340,"open":67732.72783449222,"high":67745.09,"low":67730.95,"close":67733.79333134269},{"time":1788917400,"open":67733.79333134269,"high":67733.79333134269,"low":67696.04,"close":67710.77534383936},{"time":1788917460,"open":67710.77534383936,"high":67713.8,"low":67710.77534383936,"close":67713.8},{"time":1788917520,"open":67713.8,"high":67726.5,"low":67712.0,"close":67722.12505540489},{"time":1788917580,"open":67722.12505540489,"high":67739.2,"low":67711.48,"close":67714.70051687598},{"time":1788917640,"open":67714.70051687598,"high":67754.17,"low":67714.70051687598,"close":67743.54998559665},{"time":1788917700,"open":67743.54998559665,"high":67766.98,"low":67740.78,"close":67757.9491163208},{"time":1788917760,"open":67757.9491163208,"high":67765.03,"low":67724.6,"close":67750.15894087126},{"time":1788917820,"open":67750.15894087126,"high":67832.4,"low":67750.15894087126,"close":67801.2861331099},{"time":1788917880,"open":67801.2861331099,"high":67843.7,"low":67794.57,"close":67839.17156445987},{"time":1788917940,"open":67839.17156445987,"high":67839.17156445987,"low":67789.11,"close":67792.13188737788},{"time":1788918000,"open":67792.13188737788,"high":67843.1,"low":67792.13188737788,"close":67828.75694824867},{"time":1788918060,"open":67828.75694824867,"high":67828.75694824867,"low":67789.84,"close":67796.63347425518},{"time":1788918120,"open":67796.63347425518,"high":67796.63347425518,"low":67780.15,"close":67786.03663448758},{"time":1788918180,"open":67786.03663448758,"high":67810.78,"low":67783.6,"close":67791.02929902244},{"time":1788918240,"open":67791.02929902244,"high":67813.36,"low":67791.02929902244,"close":67801.44273695361},{"time":1788918300,"open":67801.44273695361,"high":67825.23,"low":67801.44273695361,"close":67817.4129956828},{"time":1788918360,"open":67817.4129956828,"high":67823.85,"low":67815.0,"close":67821.20245845629},{"time":1788918420,"open":67821.20245845629,"high":67840.4,"low":67811.0,"close":67824.76688094184},{"time":1788918480,"open":67824.76688094184,"high":67837.0,"low":67820.97,"close":67825.32487451432},{"time":1788918540,"open":67825.32487451432,"high":67828.5,"low":67825.32487451432,"close":67827.91984184064},{"time":1788918600,"open":67827.91984184064,"high":67846.79,"low":67805.53,"close":67820.54862678482},{"time":1788918660,"open":67820.54862678482,"high":67839.8,"low":67820.54862678482,"close":67836.90860791577},{"time":1788918720,"open":67836.90860791577,"high":67836.90860791577,"low":67788.13,"close":67802.5260609849},{"time":1788918780,"open":67802.5260609849,"high":67847.93,"low":67793.2,"close":67811.82667551786},{"time":1788918840,"open":67811.82667551786,"high":67849.72,"low":67811.82667551786,"close":67834.81686602182},{"time":1788918900,"open":67834.81686602182,"high":67834.81686602182,"low":67805.83,"close":67819.26792208233},{"time":1788918960,"open":67819.26792208233,"high":67824.01,"low":67819.26792208233,"close":67823.68759141825},{"time":1788919020,"open":67823.68759141825,"high":67839.85,"low":67823.68759141825,"close":67832.62754847799},{"time":1788919080,"open":67832.62754847799,"high":67845.4,"low":67790.65,"close":67823.41430045855},{"time":1788919140,"open":67823.41430045855,"high":67839.0,"low":67776.9,"close":67802.4093872444},{"time":1788919200,"open":67802.4093872444,"high":67851.4,"low":67802.4093872444,"close":67841.88443203016},{"time":1788919260,"open":67841.88443203016,"high":67855.92,"low":67841.88443203016,"close":67853.21591079267},{"time":1788919320,"open":67853.21591079267,"high":67857.5,"low":67841.61,"close":67847.22670448534},{"time":1788919380,"open":67847.22670448534,"high":67857.0,"low":67815.0,"close":67842.79520412881},{"time":1788919440,"open":67842.79520412881,"high":67851.31,"low":67809.79,"close":67824.39726872036},{"time":1788919500,"open":67824.39726872036,"high":67850.19,"low":67811.62,"close":67829.65411152612},{"time":1788919560,"open":67829.65411152612,"high":67848.74,"low":67811.97,"close":67821.69872146768},{"time":1788919620,"open":67821.69872146768,"high":67859.25,"low":67821.69872146768,"close":67854.16935723645},{"time":1788919680,"open":67854.16935723645,"high":67868.99,"low":67847.7,"close":67858.9660613859},{"time":1788919740,"open":67858.9660613859,"high":67868.89,"low":67856.5,"close":67868.45556405009},{"time":1788919800,"open":67868.45556405009,"high":67878.2,"low":67863.6,"close":67875.68458088987},{"time":1788919860,"open":67875.68458088987,"high":67875.68458088987,"low":67802.57,"close":67855.09416625644},{"time":1788919920,"open":67855.09416625644,"high":67855.09416625644,"low":67776.17,"close":67780.72674845145},{"time":1788919980,"open":67780.72674845145,"high":67780.72674845145,"low":67758.81,"close":67762.69799247573},{"time":1788920040,"open":67762.69799247573,"high":67786.97,"low":67762.0,"close":67779.30733142342},{"time":1788920100,"open":67779.30733142342,"high":67779.30733142342,"low":67758.2,"close":67766.7883658542},{"time":1788920160,"open":67766.7883658542,"high":67766.7883658542,"low":67687.88,"close":67716.77726492705},{"time":1788920220,"open":67716.77726492705,"high":67716.77726492705,"low":67672.97,"close":67679.81743109945},{"time":1788920280,"open":67679.81743109945,"high":67754.3,"low":67673.19,"close":67695.06143589765},{"time":1788920340,"open":67695.06143589765,"high":67761.36,"low":67695.06143589765,"close":67754.45023629222},{"time":1788920400,"open":67754.45023629222,"high":67754.45023629222,"low":67690.3,"close":67712.88955749568},{"time":1788920460,"open":67712.88955749568,"high":67713.6,"low":67693.11,"close":67707.23189378352},{"time":1788920520,"open":67707.23189378352,"high":67724.28,"low":67695.6,"close":67713.1128747008},{"time":1788920580,"open":67713.1128747008,"high":67775.5,"low":67713.1128747008,"close":67757.57538036615},{"time":1788920640,"open":67757.57538036615,"high":67802.93,"low":67757.57538036615,"close":67781.5597025479},{"time":1788920700,"open":67781.5597025479,"high":67797.4,"low":67739.99,"close":67775.81972866745},{"time":1788920760,"open":67775.81972866745,"high":67778.76,"low":67758.3,"close":67770.36606559993},{"time":1788920820,"open":67770.36606559993,"high":67779.85,"low":67767.25,"close":67776.36513331409},{"time":1788920880,"open":67776.36513331409,"high":67776.36513331409,"low":67758.63,"close":67761.35250551625},{"time":1788920940,"open":67761.35250551625,"high":67798.93,"low":67761.35250551625,"close":67796.60660541547},{"time":1788921000,"open":67796.60660541547,"high":67796.60660541547,"low":67761.66,"close":67776.2265819393},{"time":1788921060,"open":67776.2265819393,"high":67797.51,"low":67771.87,"close":67784.47052842139},{"time":1788921120,"open":67784.47052842139,"high":67801.43,"low":67784.47052842139,"close":67799.58815751123},{"time":1788921180,"open":67799.58815751123,"high":67808.23,"low":67777.9,"close":67794.0007464659},{"time":1788921240,"open":67794.0007464659,"high":67794.0007464659,"low":67752.26,"close":67772.22739246834},{"time":1788921300,"open":67772.22739246834,"high":67772.22739246834,"low":67729.23,"close":67756.99538174593},{"time":1788921360,"open":67756.99538174593,"high":67760.46,"low":67736.23,"close":67748.43507282973},{"time":1788921420,"open":67748.43507282973,"high":67760.0,"low":67743.46,"close":67744.64631033059},{"time":1788921480,"open":67744.64631033059,"high":67762.0,"low":67744.64631033059,"close":67761.99672502963},{"time":1788921540,"open":67761.99672502963,"high":67761.99672502963,"low":67731.12,"close":67741.97120724877},{"time":1788921600,"open":67741.97120724877,"high":67756.8,"low":67733.06,"close":67752.43426543633},{"time":1788921660,"open":67752.43426543633,"high":67756.8,"low":67748.41,"close":67756.58405319252},{"time":1788921720,"open":67756.58405319252,"high":67759.7,"low":67755.5,"close":67755.51885674264},{"time":1788921780,"open":67755.51885674264,"high":67757.0,"low":67741.4,"close":67755.54509610646},{"time":1788921840,"open":67755.54509610646,"high":67769.5,"low":67755.54509610646,"close":67765.28820288435},{"time":1788921900,"open":67765.28820288435,"high":67773.06,"low":67747.33,"close":67767.66481088552},{"time":1788921960,"open":67767.66481088552,"high":67767.66481088552,"low":67740.76,"close":67743.83493454162},{"time":1788922020,"open":67743.83493454162,"high":67762.66,"low":67739.44,"close":67746.93557538393},{"time":1788922080,"open":67746.93557538393,"high":67768.76,"low":67746.93557538393,"close":67764.54411776311},{"time":1788922140,"open":67764.54411776311,"high":67764.7,"low":67752.3,"close":67757.58628556284},{"time":1788922200,"open":67757.58628556284,"high":67781.0,"low":67734.22,"close":67749.11539475899},{"time":1788922260,"open":67749.11539475899,"high":67752.5,"low":67741.4,"close":67746.23120603658},{"time":1788922320,"open":67746.23120603658,"high":67753.0,"low":67735.32,"close":67743.77974506363},{"time":1788922380,"open":67743.77974506363,"high":67763.2,"low":67743.77974506363,"close":67756.55979596087},{"time":1788922440,"open":67756.55979596087,"high":67757.1,"low":67756.55979596087,"close":67757.00105835781},{"time":1788922500,"open":67757.00105835781,"high":67757.00105835781,"low":67716.65,"close":67740.922835112},{"time":1788922560,"open":67740.922835112,"high":67740.922835112,"low":67712.72,"close":67731.18153661599},{"time":1788922620,"open":67731.18153661599,"high":67731.18153661599,"low":67712.81,"close":67715.65780830482},{"time":1788922680,"open":67715.65780830482,"high":67721.0,"low":67707.85,"close":67712.48258311099},{"time":1788922740,"open":67712.48258311099,"high":67722.8,"low":67694.55,"close":67703.42660430704},{"time":1788922800,"open":67703.42660430704,"high":67703.42660430704,"low":67682.01,"close":67695.00004011097},{"time":1788922860,"open":67695.00004011097,"high":67700.7,"low":67658.0,"close":67672.43387107884},{"time":1788922920,"open":67672.43387107884,"high":67672.43387107884,"low":67649.04,"close":67654.37446565388},{"time":1788922980,"open":67654.37446565388,"high":67658.1,"low":67649.04,"close":67652.20022979863},{"time":1788923040,"open":67652.20022979863,"high":67668.79,"low":67644.94,"close":67660.84509455747},{"time":1788923100,"open":67660.84509455747,"high":67668.4,"low":67647.17,"close":67654.99432760064},{"time":1788923160,"open":67654.99432760064,"high":67682.51,"low":67649.04,"close":67668.35297987124},{"time":1788923220,"open":67668.35297987124,"high":67683.26,"low":67643.97,"close":67654.39335406672},{"time":1788923280,"open":67654.39335406672,"high":67658.0,"low":67625.42,"close":67638.19654342969},{"time":1788923340,"open":67638.19654342969,"high":67638.19654342969,"low":67618.46,"close":67631.84957773717},{"time":1788923400,"open":67631.84957773717,"high":67643.2,"low":67588.71,"close":67620.59204201795},{"time":1788923460,"open":67620.59204201795,"high":67632.02,"low":67583.7,"close":67607.68475267536},{"time":1788923520,"open":67607.68475267536,"high":67638.33,"low":67590.5,"close":67599.5310193279},{"time":1788923580,"open":67599.5310193279,"high":67599.5310193279,"low":67580.8,"close":67583.10931125587},{"time":1788923640,"open":67583.10931125587,"high":67606.2,"low":67583.10931125587,"close":67594.70826245463},{"time":1788923700,"open":67594.70826245463,"high":67597.01,"low":67585.8,"close":67592.94070140601},{"time":1788923760,"open":67592.94070140601,"high":67596.31,"low":67578.7,"close":67588.09546631435},{"time":1788923820,"open":67588.09546631435,"high":67590.9,"low":67572.88,"close":67579.24208799987},{"time":1788923880,"open":67579.24208799987,"high":67607.7,"low":67579.24208799987,"close":67599.19037216398},{"time":1788923940,"open":67599.19037216398,"high":67611.5,"low":67580.4,"close":67594.11575728514},{"time":1788924000,"open":67594.11575728514,"high":67609.48,"low":67575.4,"close":67596.65791162707},{"time":1788924060,"open":67596.65791162707,"high":67605.97,"low":67583.47,"close":67594.90922462307},{"time":1788924120,"open":67594.90922462307,"high":67594.90922462307,"low":67583.0,"close":67587.16261924044},{"time":1788924180,"open":67587.16261924044,"high":67587.16261924044,"low":67572.6,"close":67578.71365405833},{"time":1788924240,"open":67578.71365405833,"high":67595.95,"low":67574.8,"close":67587.58696551395},{"time":1788924300,"open":67587.58696551395,"high":67595.01,"low":67578.87,"close":67582.91313552382},{"time":1788924360,"open":67582.91313552382,"high":67584.75,"low":67554.26,"close":67571.09674921524},{"time":1788924420,"open":67571.09674921524,"high":67573.95,"low":67553.2,"close":67562.22696149448},{"time":1788924480,"open":67562.22696149448,"high":67577.37,"low":67556.1,"close":67565.72146513898},{"time":1788924540,"open":67565.72146513898,"high":67584.81,"low":67565.72146513898,"close":67579.66609008811},{"time":1788924600,"open":67579.66609008811,"high":67594.8,"low":67575.0,"close":67584.43596296948},{"time":1788924660,"open":67584.43596296948,"high":67594.4,"low":67584.43596296948,"close":67590.0107904762},{"time":1788924720,"open":67590.0107904762,"high":67593.92,"low":67569.98,"close":67578.68352136828},{"time":1788924780,"open":67578.68352136828,"high":67599.87,"low":67578.68352136828,"close":67591.55303715616},{"time":1788924840,"open":67591.55303715616,"high":67597.3,"low":67584.38,"close":67591.39052602315},{"time":1788924900,"open":67591.39052602315,"high":67593.2,"low":67572.0,"close":67579.71235389097},{"time":1788924960,"open":67579.71235389097,"high":67591.39,"low":67579.71235389097,"close":67587.33385903777},{"time":1788925020,"open":67587.33385903777,"high":67598.3,"low":67569.9,"close":67584.35241801343},{"time":1788925080,"open":67584.35241801343,"high":67596.27,"low":67584.35241801343,"close":67594.49365873374},{"time":1788925140,"open":67594.49365873374,"high":67594.49365873374,"low":67587.92,"close":67589.12950037704},{"time":1788925200,"open":67589.12950037704,"high":67603.77,"low":67587.97,"close":67602.22581164315},{"time":1788925260,"open":67602.22581164315,"high":67645.42,"low":67600.7,"close":67625.46539836765},{"time":1788925320,"open":67625.46539836765,"high":67644.6,"low":67620.98,"close":67631.95334660429},{"time":1788925380,"open":67631.95334660429,"high":67639.51,"low":67631.95334660429,"close":67639.33948411266},{"time":1788925440,"open":67639.33948411266,"high":67641.5,"low":67627.8,"close":67631.95198551725},{"time":1788925500,"open":67631.95198551725,"high":67631.95198551725,"low":67625.97,"close":67626.98128905514},{"time":1788925560,"open":67626.98128905514,"high":67626.98128905514,"low":67610.04,"close":67613.69897811244},{"time":1788925620,"open":67613.69897811244,"high":67663.8,"low":67613.69897811244,"close":67647.08090639506},{"time":1788925680,"open":67647.08090639506,"high":67647.08090639506,"low":67624.26,"close":67625.50961042341},{"time":1788925740,"open":67625.50961042341,"high":67626.1,"low":67608.54,"close":67610.89481131986},{"time":1788925800,"open":67610.89481131986,"high":67628.86,"low":67610.89481131986,"close":67620.87775139383},{"time":1788925860,"open":67620.87775139383,"high":67620.87775139383,"low":67586.43,"close":67595.83903104704},{"time":1788925920,"open":67595.83903104704,"high":67601.96,"low":67586.5,"close":67598.41063609913},{"time":1788925980,"open":67598.41063609913,"high":67628.17,"low":67596.2,"close":67617.15732476732},{"time":1788926040,"open":67617.15732476732,"high":67636.95,"low":67617.15732476732,"close":67630.81826326877},{"time":1788926100,"open":67630.81826326877,"high":67630.81826326877,"low":67612.98,"close":67615.75776608361},{"time":1788926160,"open":67615.75776608361,"high":67619.53,"low":67594.1,"close":67597.88109573576},{"time":1788926220,"open":67597.88109573576,"high":67644.62,"low":67592.5,"close":67605.2058899368},{"time":1788926280,"open":67605.2058899368,"high":67652.95,"low":67605.2058899368,"close":67639.60249433106},{"time":1788926340,"open":67639.60249433106,"high":67640.9,"low":67606.1,"close":67630.12143746832},{"time":1788926400,"open":67630.12143746832,"high":67753.1,"low":67622.2,"close":67677.81720074963},{"time":1788926460,"open":67677.81720074963,"high":67819.1,"low":67677.81720074963,"close":67786.64033280169},{"time":1788926520,"open":67786.64033280169,"high":67828.91,"low":67786.64033280169,"close":67818.76690788404},{"time":1788926580,"open":67818.76690788404,"high":67851.85,"low":67807.4,"close":67828.31956284944},{"time":1788926640,"open":67828.31956284944,"high":67880.57,"low":67827.2,"close":67866.1433799411},{"time":1788926700,"open":67866.1433799411,"high":67882.49,"low":67859.8,"close":67866.8029468512},{"time":1788926760,"open":67866.8029468512,"high":67866.8029468512,"low":67824.06,"close":67840.3529863894},{"time":1788926820,"open":67840.3529863894,"high":67845.8,"low":67791.71,"close":67819.64686709743},{"time":1788926880,"open":67819.64686709743,"high":67819.64686709743,"low":67762.74,"close":67787.41854956793},{"time":1788926940,"open":67787.41854956793,"high":67787.41854956793,"low":67742.2,"close":67757.75008232193},{"time":1788927000,"open":67757.75008232193,"high":67757.75008232193,"low":67720.2,"close":67740.01873238862},{"time":1788927060,"open":67740.01873238862,"high":67773.21,"low":67708.9,"close":67735.13244910733},{"time":1788927120,"open":67735.13244910733,"high":67810.7,"low":67735.13244910733,"close":67788.68978387162},{"time":1788927180,"open":67788.68978387162,"high":67788.68978387162,"low":67762.11,"close":67767.722408663},{"time":1788927240,"open":67767.722408663,"high":67807.85,"low":67767.722408663,"close":67791.1343585515},{"time":1788927300,"open":67791.1343585515,"high":67807.72,"low":67774.65,"close":67800.33403570502},{"time":1788927360,"open":67800.33403570502,"high":67800.33403570502,"low":67759.5,"close":67789.5308844391},{"time":1788927420,"open":67789.5308844391,"high":67789.5308844391,"low":67755.5,"close":67770.54709542241},{"time":1788927480,"open":67770.54709542241,"high":67800.91,"low":67745.03,"close":67763.18901455821},{"time":1788927540,"open":67763.18901455821,"high":67800.3,"low":67763.18901455821,"close":67791.95254202967},{"time":1788927600,"open":67791.95254202967,"high":67791.95254202967,"low":67768.42,"close":67777.5449659839},{"time":1788927660,"open":67777.5449659839,"high":67794.3,"low":67777.28,"close":67785.3106515725},{"time":1788927720,"open":67785.3106515725,"high":67835.87,"low":67785.3106515725,"close":67806.0505712162},{"time":1788927780,"open":67806.0505712162,"high":67841.4,"low":67806.0505712162,"close":67837.06303605606},{"time":1788927840,"open":67837.06303605606,"high":67858.5,"low":67836.05,"close":67842.3251294881},{"time":1788927900,"open":67842.3251294881,"high":67865.15,"low":67842.3251294881,"close":67855.63291178408},{"time":1788927960,"open":67855.63291178408,"high":67859.6,"low":67837.9,"close":67850.58031430992},{"time":1788928020,"open":67850.58031430992,"high":67850.58031430992,"low":67840.7,"close":67841.14307715907},{"time":1788928080,"open":67841.14307715907,"high":67875.05,"low":67839.69,"close":67862.65817751792},{"time":1788928140,"open":67862.65817751792,"high":67864.6,"low":67823.89,"close":67852.04390735096},{"time":1788928200,"open":67852.04390735096,"high":67852.04390735096,"low":67807.16,"close":67819.20093208499},{"time":1788928260,"open":67819.20093208499,"high":67834.83,"low":67812.2,"close":67821.87484970503},{"time":1788928320,"open":67821.87484970503,"high":67838.08,"low":67819.5,"close":67825.01423278793},{"time":1788928380,"open":67825.01423278793,"high":67829.4,"low":67817.3,"close":67822.9333697092},{"time":1788928440,"open":67822.9333697092,"high":67861.28,"low":67818.44,"close":67840.49772879704},{"time":1788928500,"open":67840.49772879704,"high":67852.9,"low":67840.49772879704,"close":67849.82052184298},{"time":1788928560,"open":67849.82052184298,"high":67863.6,"low":67842.12,"close":67854.72926133432},{"time":1788928620,"open":67854.72926133432,"high":67874.66,"low":67854.72926133432,"close":67867.1726517177},{"time":1788928680,"open":67867.1726517177,"high":67876.0,"low":67859.16,"close":67863.10294946237},{"time":1788928740,"open":67863.10294946237,"high":67876.0,"low":67857.0,"close":67869.54113972971},{"time":1788928800,"open":67869.54113972971,"high":67872.55,"low":67851.78,"close":67859.5218538878},{"time":1788928860,"open":67859.5218538878,"high":67880.71,"low":67854.77,"close":67867.49381986527},{"time":1788928920,"open":67867.49381986527,"high":67881.04,"low":67860.5,"close":67868.44529372685},{"time":1788928980,"open":67868.44529372685,"high":68119.0,"low":67868.44529372685,"close":67937.79615705252},{"time":1788929040,"open":67937.79615705252,"high":68108.8,"low":67937.79615705252,"close":68061.05242342484},{"time":1788929100,"open":68061.05242342484,"high":68110.6,"low":68001.4,"close":68052.7586413797},{"time":1788929160,"open":68052.7586413797,"high":68052.7586413797,"low":68004.1,"close":68012.82680774028},{"time":1788929220,"open":68012.82680774028,"high":68097.15,"low":68012.82680774028,"close":68072.90391562713},{"time":1788929280,"open":68072.90391562713,"high":68089.5,"low":68018.31,"close":68045.88731138485},{"time":1788929340,"open":68045.88731138485,"high":68061.73,"low":68004.1,"close":68043.42846720133},{"time":1788929400,"open":68043.42846720133,"high":68071.79,"low":68033.5,"close":68054.12667574384},{"time":1788929460,"open":68054.12667574384,"high":68088.51,"low":68031.05,"close":68051.52628606671},{"time":1788929520,"open":68051.52628606671,"high":68079.78,"low":68050.8,"close":68060.62569967705},{"time":1788929580,"open":68060.62569967705,"high":68088.77,"low":68050.3,"close":68076.16826885076},{"time":1788929640,"open":68076.16826885076,"high":68079.91,"low":68066.65,"close":68071.70468846365},{"time":1788929700,"open":68071.70468846365,"high":68082.7,"low":68062.7,"close":68071.35864086178},{"time":1788929760,"open":68071.35864086178,"high":68093.43,"low":68060.62,"close":68070.39571341117},{"time":1788929820,"open":68070.39571341117,"high":68091.1,"low":68064.95,"close":68073.00531142692},{"time":1788929880,"open":68073.00531142692,"high":68087.2,"low":68063.16,"close":68079.64485349221},{"time":1788929940,"open":68079.64485349221,"high":68079.64485349221,"low":68064.45,"close":68070.44514106825},{"time":1788930000,"open":68070.44514106825,"high":68111.0,"low":68014.0,"close":68046.359978334},{"time":1788930060,"open":68046.359978334,"high":68046.359978334,"low":68008.66,"close":68020.02788109807},{"time":1788930120,"open":68020.02788109807,"high":68020.02788109807,"low":67978.4,"close":68002.50024097749},{"time":1788930180,"open":68002.50024097749,"high":68003.25,"low":67966.29,"close":67987.27093867474},{"time":1788930240,"open":67987.27093867474,"high":68040.83,"low":67987.27093867474,"close":68007.78059799437},{"time":1788930300,"open":68007.78059799437,"high":68044.49,"low":68007.78059799437,"close":68016.45169655546},{"time":1788930360,"open":68016.45169655546,"high":68037.74,"low":67990.45,"close":68002.045383638},{"time":1788930420,"open":68002.045383638,"high":68034.7,"low":68002.045383638,"close":68017.23208696341},{"time":1788930480,"open":68017.23208696341,"high":68028.1,"low":68008.61,"close":68015.04107734855},{"time":1788930540,"open":68015.04107734855,"high":68025.1,"low":67997.29,"close":68009.15662261011},{"time":1788930600,"open":68009.15662261011,"high":68021.3,"low":67997.53,"close":68013.66942809182},{"time":1788930660,"open":68013.66942809182,"high":68039.2,"low":67991.53,"close":68021.20266866461},{"time":1788930720,"open":68021.20266866461,"high":68033.0,"low":68014.38,"close":68023.86498246499},{"time":1788930780,"open":68023.86498246499,"high":68081.35,"low":68023.86498246499,"close":68069.10990623335},{"time":1788930840,"open":68069.10990623335,"high":68200.0,"low":68066.3,"close":68127.81749336416},{"time":1788930900,"open":68127.81749336416,"high":68258.0,"low":68100.26,"close":68137.5932434122},{"time":1788930960,"open":68137.5932434122,"high":68221.61,"low":68137.5932434122,"close":68196.97577512456},{"time":1788931020,"open":68196.97577512456,"high":68220.58,"low":68170.2,"close":68207.94343813744},{"time":1788931080,"open":68207.94343813744,"high":68207.94343813744,"low":68148.17,"close":68175.3459800017},{"time":1788931140,"open":68175.3459800017,"high":68191.74,"low":68163.8,"close":68178.13369154914},{"time":1788931200,"open":68178.13369154914,"high":68182.4,"low":68164.4,"close":68172.20018303125},{"time":1788931260,"open":68172.20018303125,"high":68180.1,"low":68103.38,"close":68137.81861397138},{"time":1788931320,"open":68137.81861397138,"high":68137.81861397138,"low":68075.4,"close":68106.81043082406},{"time":1788931380,"open":68106.81043082406,"high":68113.14,"low":68049.17,"close":68065.14340876504},{"time":1788931440,"open":68065.14340876504,"high":68103.0,"low":68054.72,"close":68065.38650969653},{"time":1788931500,"open":68065.38650969653,"high":68078.19,"low":68038.7,"close":68067.2023476918},{"time":1788931560,"open":68067.2023476918,"high":68068.1,"low":68016.08,"close":68029.10821541771},{"time":1788931620,"open":68029.10821541771,"high":68052.85,"low":68029.10821541771,"close":68044.07253966769},{"time":1788931680,"open":68044.07253966769,"high":68044.07253966769,"low":68010.88,"close":68025.61849109114},{"time":1788931740,"open":68025.61849109114,"high":68033.0,"low":68009.54,"close":68030.17990979871},{"time":1788931800,"open":68030.17990979871,"high":68030.17990979871,"low":67983.32,"close":68011.80670211003},{"time":1788931860,"open":68011.80670211003,"high":68014.97,"low":67880.1,"close":67953.4534945207},{"time":1788931920,"open":67953.4534945207,"high":67965.62,"low":67871.87,"close":67893.35707501191},{"time":1788931980,"open":67893.35707501191,"high":67929.36,"low":67865.62,"close":67889.76765877337},{"time":1788932040,"open":67889.76765877337,"high":67934.17,"low":67889.76765877337,"close":67924.94064934376},{"time":1788932100,"open":67924.94064934376,"high":67938.5,"low":67887.0,"close":67924.0919879271},{"time":1788932160,"open":67924.0919879271,"high":67952.87,"low":67891.7,"close":67913.31417277099},{"time":1788932220,"open":67913.31417277099,"high":67938.29,"low":67913.31417277099,"close":67928.70720568903},{"time":1788932280,"open":67928.70720568903,"high":67928.70720568903,"low":67885.2,"close":67892.4651673702},{"time":1788932340,"open":67892.4651673702,"high":67899.0,"low":67856.2,"close":67877.61375088769},{"time":1788932400,"open":67877.61375088769,"high":67877.61375088769,"low":67847.35,"close":67863.47903789087},{"time":1788932460,"open":67863.47903789087,"high":67872.62,"low":67824.0,"close":67853.46380024114},{"time":1788932520,"open":67853.46380024114,"high":67853.46380024114,"low":67820.55,"close":67833.96754459807},{"time":1788932580,"open":67833.96754459807,"high":67860.21,"low":67833.84,"close":67850.17952696224},{"time":1788932640,"open":67850.17952696224,"high":67859.2,"low":67831.29,"close":67836.45140217248},{"time":1788932700,"open":67836.45140217248,"high":67847.47,"low":67824.54,"close":67834.64902294913},{"time":1788932760,"open":67834.64902294913,"high":67838.08,"low":67780.87,"close":67812.51425751949},{"time":1788932820,"open":67812.51425751949,"high":67819.64,"low":67785.29,"close":67804.037420187},{"time":1788932880,"open":67804.037420187,"high":67814.9,"low":67773.74,"close":67787.8111352157},{"time":1788932940,"open":67787.8111352157,"high":67813.0,"low":67787.8111352157,"close":67807.445182713},{"time":1788933000,"open":67807.445182713,"high":67811.7,"low":67788.64,"close":67800.20830028679},{"time":1788933060,"open":67800.20830028679,"high":67810.9,"low":67796.64,"close":67805.49616837254},{"time":1788933120,"open":67805.49616837254,"high":67814.31,"low":67805.04,"close":67807.14748330615},{"time":1788933180,"open":67807.14748330615,"high":67837.01,"low":67807.14748330615,"close":67823.5288975735},{"time":1788933240,"open":67823.5288975735,"high":67850.99,"low":67821.86,"close":67826.69491917231},{"time":1788933300,"open":67826.69491917231,"high":67857.0,"low":67826.69491917231,"close":67847.49141464765},{"time":1788933360,"open":67847.49141464765,"high":67903.0,"low":67844.24,"close":67889.8503094377},{"time":1788933420,"open":67889.8503094377,"high":67889.8503094377,"low":67846.84,"close":67868.24955309786},{"time":1788933480,"open":67868.24955309786,"high":67868.24955309786,"low":67839.59,"close":67847.23745293426},{"time":1788933540,"open":67847.23745293426,"high":67860.9,"low":67828.82,"close":67839.85720497248},{"time":1788933600,"open":67839.85720497248,"high":67881.67,"low":67839.85720497248,"close":67864.98035565058},{"time":1788933660,"open":67864.98035565058,"high":67864.98035565058,"low":67818.17,"close":67830.52856751265},{"time":1788933720,"open":67830.52856751265,"high":67830.52856751265,"low":67815.64,"close":67817.89821529726},{"time":1788933780,"open":67817.89821529726,"high":67822.5,"low":67789.27,"close":67804.70201389311},{"time":1788933840,"open":67804.70201389311,"high":67804.70201389311,"low":67767.24,"close":67778.02481509751},{"time":1788933900,"open":67778.02481509751,"high":67839.88,"low":67778.02481509751,"close":67806.44407589504},{"time":1788933960,"open":67806.44407589504,"high":67837.2,"low":67806.44407589504,"close":67823.28857816047},{"time":1788934020,"open":67823.28857816047,"high":67871.47,"low":67823.28857816047,"close":67847.3465728617},{"time":1788934080,"open":67847.3465728617,"high":67881.0,"low":67847.3465728617,"close":67869.02315583642},{"time":1788934140,"open":67869.02315583642,"high":67872.12,"low":67835.3,"close":67847.6853447112},{"time":1788934200,"open":67847.6853447112,"high":67913.07,"low":67847.6853447112,"close":67881.59706578944},{"time":1788934260,"open":67881.59706578944,"high":67971.87,"low":67881.59706578944,"close":67930.4875230509},{"time":1788934320,"open":67930.4875230509,"high":67995.7,"low":67930.4875230509,"close":67965.09653424627},{"time":1788934380,"open":67965.09653424627,"high":67976.2,"low":67939.68,"close":67954.98717059511},{"time":1788934440,"open":67954.98717059511,"high":68000.4,"low":67936.1,"close":67953.89474447332},{"time":1788934500,"open":67953.89474447332,"high":67979.15,"low":67953.89474447332,"close":67966.67785431781},{"time":1788934560,"open":67966.67785431781,"high":68021.0,"low":67944.3,"close":67996.3772904386},{"time":1788934620,"open":67996.3772904386,"high":68007.8,"low":67978.1,"close":67992.1736011021},{"time":1788934680,"open":67992.1736011021,"high":68008.58,"low":67992.1736011021,"close":68000.56480115766},{"time":1788934740,"open":68000.56480115766,"high":68011.43,"low":67984.1,"close":68002.69144767904},{"time":1788934800,"open":68002.69144767904,"high":68022.04,"low":68002.05,"close":68012.89637944027},{"time":1788934860,"open":68012.89637944027,"high":68017.01,"low":67993.94,"close":68007.05844343899},{"time":1788934920,"open":68007.05844343899,"high":68067.04,"low":68002.44,"close":68025.56480216455},{"time":1788934980,"open":68025.56480216455,"high":68114.65,"low":68025.56480216455,"close":68089.12506689521},{"time":1788935040,"open":68089.12506689521,"high":68108.05,"low":68040.98,"close":68080.77352813513},{"time":1788935100,"open":68080.77352813513,"high":68080.77352813513,"low":68010.3,"close":68045.415278963},{"time":1788935160,"open":68045.415278963,"high":68059.4,"low":68033.34,"close":68044.43221990134},{"time":1788935220,"open":68044.43221990134,"high":68044.43221990134,"low":68010.2,"close":68024.25849221551},{"time":1788935280,"open":68024.25849221551,"high":68032.96,"low":68008.04,"close":68025.82543256582},{"time":1788935340,"open":68025.82543256582,"high":68025.82543256582,"low":68011.81,"close":68018.17101409043},{"time":1788935400,"open":68018.17101409043,"high":68081.48,"low":68011.14,"close":68052.0066866145},{"time":1788935460,"open":68052.0066866145,"high":68066.87,"low":68036.5,"close":68055.02823399614},{"time":1788935520,"open":68055.02823399614,"high":68055.02823399614,"low":68009.6,"close":68014.40539351437},{"time":1788935580,"open":68014.40539351437,"high":68014.40539351437,"low":67988.7,"close":68003.4884753693},{"time":1788935640,"open":68003.4884753693,"high":68039.9,"low":68003.4884753693,"close":68018.38024703409},{"time":1788935700,"open":68018.38024703409,"high":68079.44,"low":68018.38024703409,"close":68060.95517963404},{"time":1788935760,"open":68060.95517963404,"high":68071.4,"low":68032.4,"close":68063.32055180732},{"time":1788935820,"open":68063.32055180732,"high":68077.55,"low":68057.3,"close":68066.54785040511},{"time":1788935880,"open":68066.54785040511,"high":68075.55,"low":68051.38,"close":68065.40487162796},{"time":1788935940,"open":68065.40487162796,"high":68066.42,"low":68051.3,"close":68054.7978175982},{"time":1788936000,"open":68054.7978175982,"high":68060.3,"low":68036.2,"close":68052.00559694364},{"time":1788936060,"open":68052.00559694364,"high":68053.87,"low":68022.54,"close":68038.92497283514},{"time":1788936120,"open":68038.92497283514,"high":68051.6,"low":68035.7,"close":68048.08228606364},{"time":1788936180,"open":68048.08228606364,"high":68050.78,"low":68018.65,"close":68038.70097380622},{"time":1788936240,"open":68038.70097380622,"high":68055.3,"low":68038.70097380622,"close":68051.94747566825},{"time":1788936300,"open":68051.94747566825,"high":68070.0,"low":68028.3,"close":68044.65106825034},{"time":1788936360,"open":68044.65106825034,"high":68045.1,"low":68028.35,"close":68032.13879187057},{"time":1788936420,"open":68032.13879187057,"high":68047.6,"low":68032.13879187057,"close":68037.13734639845},{"time":1788936480,"open":68037.13734639845,"high":68042.8,"low":68015.44,"close":68032.6561285436},{"time":1788936540,"open":68032.6561285436,"high":68032.6561285436,"low":68001.54,"close":68014.52265981611},{"time":1788936600,"open":68014.52265981611,"high":68036.02,"low":68009.8,"close":68018.27120458179},{"time":1788936660,"open":68018.27120458179,"high":68036.01,"low":68004.53,"close":68011.98584821042},{"time":1788936720,"open":68011.98584821042,"high":68017.38,"low":67991.85,"close":68010.23730634344},{"time":1788936780,"open":68010.23730634344,"high":68010.23730634344,"low":67998.5,"close":68006.43554311225},{"time":1788936840,"open":68006.43554311225,"high":68009.6,"low":67986.92,"close":68008.41082568651},{"time":1788936900,"open":68008.41082568651,"high":68049.0,"low":67989.2,"close":68002.2218283494},{"time":1788936960,"open":68002.2218283494,"high":68003.6,"low":67948.43,"close":67979.32497120606},{"time":1788937020,"open":67979.32497120606,"high":68024.48,"low":67979.32497120606,"close":68002.04603256707},{"time":1788937080,"open":68002.04603256707,"high":68030.27,"low":68002.04603256707,"close":68020.31733805535},{"time":1788937140,"open":68020.31733805535,"high":68033.46,"low":68019.78,"close":68026.3393221528},{"time":1788937200,"open":68026.3393221528,"high":68032.5,"low":68007.63,"close":68027.17629125794},{"time":1788937260,"open":68027.17629125794,"high":68035.5,"low":68013.65,"close":68025.73077453348},{"time":1788937320,"open":68025.73077453348,"high":68037.27,"low":68017.5,"close":68030.4634866657},{"time":1788937380,"open":68030.4634866657,"high":68032.88,"low":68007.0,"close":68025.42350801654},{"time":1788937440,"open":68025.42350801654,"high":68060.88,"low":68024.96,"close":68037.13573171035},{"time":1788937500,"open":68037.13573171035,"high":68124.47,"low":68037.13573171035,"close":68074.78351000923},{"time":1788937560,"open":68074.78351000923,"high":68160.7,"low":68074.78351000923,"close":68126.52316735305},{"time":1788937620,"open":68126.52316735305,"high":68214.27,"low":68126.52316735305,"close":68171.50946598433},{"time":1788937680,"open":68171.50946598433,"high":68171.50946598433,"low":68118.6,"close":68148.56716416735},{"time":1788937740,"open":68148.56716416735,"high":68162.05,"low":68100.9,"close":68125.27778080874},{"time":1788937800,"open":68125.27778080874,"high":68170.15,"low":68125.27778080874,"close":68139.6032307104},{"time":1788937860,"open":68139.6032307104,"high":68145.69,"low":68113.65,"close":68135.78958737027},{"time":1788937920,"open":68135.78958737027,"high":68158.0,"low":68122.9,"close":68135.17857895109},{"time":1788937980,"open":68135.17857895109,"high":68135.17857895109,"low":68069.23,"close":68112.77027237153},{"time":1788938040,"open":68112.77027237153,"high":68118.56,"low":68069.9,"close":68089.39132053821},{"time":1788938100,"open":68089.39132053821,"high":68131.0,"low":68047.37,"close":68086.82712770745},{"time":1788938160,"open":68086.82712770745,"high":68094.2,"low":68054.14,"close":68077.19199443582},{"time":1788938220,"open":68077.19199443582,"high":68077.19199443582,"low":68044.16,"close":68053.84582090148},{"time":1788938280,"open":68053.84582090148,"high":68098.83,"low":68047.29,"close":68083.34585412123},{"time":1788938340,"open":68083.34585412123,"high":68105.0,"low":68054.04,"close":68079.20844789117},{"time":1788938400,"open":68079.20844789117,"high":68117.2,"low":68079.20844789117,"close":68096.88263220755},{"time":1788938460,"open":68096.88263220755,"high":68119.2,"low":68096.88263220755,"close":68113.4817582273},{"time":1788938520,"open":68113.4817582273,"high":68170.0,"low":68101.0,"close":68137.69617247047},{"time":1788938580,"open":68137.69617247047,"high":68140.06,"low":68086.3,"close":68106.79431481764},{"time":1788938640,"open":68106.79431481764,"high":68149.51,"low":68106.79431481764,"close":68136.51322918273},{"time":1788938700,"open":68136.51322918273,"high":68140.97,"low":68115.5,"close":68125.6107874216},{"time":1788938760,"open":68125.6107874216,"high":68125.6107874216,"low":68092.6,"close":68099.56571503635},{"time":1788938820,"open":68099.56571503635,"high":68127.13,"low":68099.56571503635,"close":68116.01785802245},{"time":1788938880,"open":68116.01785802245,"high":68130.45,"low":68097.3,"close":68120.593084615},{"time":1788938940,"open":68120.593084615,"high":68120.593084615,"low":68095.1,"close":68116.63652870557},{"time":1788939000,"open":68116.63652870557,"high":68143.4,"low":68114.56,"close":68128.9166473884},{"time":1788939060,"open":68128.9166473884,"high":68129.91,"low":68086.2,"close":68116.46132238062},{"time":1788939120,"open":68116.46132238062,"high":68116.46132238062,"low":68093.5,"close":68105.94738066367},{"time":1788939180,"open":68105.94738066367,"high":68107.4,"low":68083.91,"close":68095.18713389237},{"time":1788939240,"open":68095.18713389237,"high":68103.3,"low":68067.4,"close":68082.91751693343},{"time":1788939300,"open":68082.91751693343,"high":68095.16,"low":68070.24,"close":68086.38602529623},{"time":1788939360,"open":68086.38602529623,"high":68111.0,"low":68073.01,"close":68081.98285220943},{"time":1788939420,"open":68081.98285220943,"high":68083.3,"low":68067.67,"close":68080.87934102517},{"time":1788939480,"open":68080.87934102517,"high":68102.9,"low":68071.35,"close":68098.10863357961},{"time":1788939540,"open":68098.10863357961,"high":68098.10863357961,"low":68055.26,"close":68068.8651104905},{"time":1788939600,"open":68068.8651104905,"high":68074.38,"low":68057.1,"close":68064.21987545217},{"time":1788939660,"open":68064.21987545217,"high":68068.17,"low":68057.91,"close":68063.2333152404},{"time":1788939720,"open":68063.2333152404,"high":68120.0,"low":68057.9,"close":68073.28388486565},{"time":1788939780,"open":68073.28388486565,"high":68073.28388486565,"low":68031.45,"close":68054.01350459614},{"time":1788939840,"open":68054.01350459614,"high":68054.01350459614,"low":68017.2,"close":68037.7730206996},{"time":1788939900,"open":68037.7730206996,"high":68037.7730206996,"low":68023.07,"close":68027.19991149638},{"time":1788939960,"open":68027.19991149638,"high":68090.0,"low":68020.3,"close":68052.5253489324},{"time":1788940020,"open":68052.5253489324,"high":68052.58,"low":68017.99,"close":68035.96156071343},{"time":1788940080,"open":68035.96156071343,"high":68035.96156071343,"low":68019.69,"close":68025.28728005645},{"time":1788940140,"open":68025.28728005645,"high":68038.1,"low":68012.43,"close":68030.00134855405},{"time":1788940200,"open":68030.00134855405,"high":68055.67,"low":68012.85,"close":68033.48727489452},{"time":1788940260,"open":68033.48727489452,"high":68095.92,"low":68033.48727489452,"close":68054.24233387984},{"time":1788940320,"open":68054.24233387984,"high":68243.0,"low":68050.2,"close":68104.70656488575},{"time":1788940380,"open":68104.70656488575,"high":68104.70656488575,"low":68069.29,"close":68086.16016054274},{"time":1788940440,"open":68086.16016054274,"high":68124.0,"low":68069.85,"close":68080.82021446442},{"time":1788940500,"open":68080.82021446442,"high":68083.1,"low":68071.91,"close":68077.64006269672},{"time":1788940560,"open":68077.64006269672,"high":68083.1,"low":68067.87,"close":68076.61019560447},{"time":1788940620,"open":68076.61019560447,"high":68116.0,"low":68057.96,"close":68078.97319665337},{"time":1788940680,"open":68078.97319665337,"high":68102.6,"low":68071.23,"close":68084.54107470423},{"time":1788940740,"open":68084.54107470423,"high":68112.81,"low":68083.2,"close":68103.16828347155},{"time":1788940800,"open":68103.16828347155,"high":68147.0,"low":68078.5,"close":68116.09409179754},{"time":1788940860,"open":68116.09409179754,"high":68153.2,"low":68088.91,"close":68106.3834862206},{"time":1788940920,"open":68106.3834862206,"high":68250.0,"low":68106.3834862206,"close":68211.02471195822},{"time":1788940980,"open":68211.02471195822,"high":68245.77,"low":68189.2,"close":68232.7341785733},{"time":1788941040,"open":68232.7341785733,"high":68320.0,"low":68152.34,"close":68196.3054920778},{"time":1788941100,"open":68196.3054920778,"high":68252.44,"low":68196.3054920778,"close":68246.40111619678},{"time":1788941160,"open":68246.40111619678,"high":68246.40111619678,"low":68203.6,"close":68225.97320720105},{"time":1788941220,"open":68225.97320720105,"high":68258.82,"low":68225.97320720105,"close":68238.12752264213},{"time":1788941280,"open":68238.12752264213,"high":68266.25,"low":68230.0,"close":68252.51333045571},{"time":1788941340,"open":68252.51333045571,"high":68333.9,"low":68252.51333045571,"close":68308.74658076267},{"time":1788941400,"open":68308.74658076267,"high":68336.83,"low":68290.9,"close":68314.33377633391},{"time":1788941460,"open":68314.33377633391,"high":68374.8,"low":68312.1,"close":68342.45140195375},{"time":1788941520,"open":68342.45140195375,"high":68385.0,"low":68286.69,"close":68336.96553139575},{"time":1788941580,"open":68336.96553139575,"high":68336.96553139575,"low":68287.56,"close":68308.08042076851},{"time":1788941640,"open":68308.08042076851,"high":68308.08042076851,"low":68223.6,"close":68260.8437376719},{"time":1788941700,"open":68260.8437376719,"high":68299.81,"low":68223.2,"close":68254.80363730236},{"time":1788941760,"open":68254.80363730236,"high":68310.82,"low":68254.80363730236,"close":68301.57444362911},{"time":1788941820,"open":68301.57444362911,"high":68327.82,"low":68285.5,"close":68310.43523372228},{"time":1788941880,"open":68310.43523372228,"high":68311.13,"low":68305.11,"close":68308.53843775974},{"time":1788941940,"open":68308.53843775974,"high":68321.99,"low":68302.92,"close":68313.22475900188},{"time":1788942000,"open":68313.22475900188,"high":68328.5,"low":68306.33,"close":68316.53601921322},{"time":1788942060,"open":68316.53601921322,"high":68421.1,"low":68264.1,"close":68372.9609181122},{"time":1788942120,"open":68372.9609181122,"high":68462.0,"low":68367.65,"close":68395.22107329602},{"time":1788942180,"open":68395.22107329602,"high":68395.22107329602,"low":68369.09,"close":68382.05502408305},{"time":1788942240,"open":68382.05502408305,"high":68393.03,"low":68353.5,"close":68381.3363017569},{"time":1788942300,"open":68381.3363017569,"high":68402.0,"low":68343.4,"close":68375.5669686988},{"time":1788942360,"open":68375.5669686988,"high":68426.2,"low":68375.5669686988,"close":68405.77364026208},{"time":1788942420,"open":68405.77364026208,"high":68427.54,"low":68405.77364026208,"close":68418.50687255803},{"time":1788942480,"open":68418.50687255803,"high":68501.44,"low":68418.50687255803,"close":68454.60947207447},{"time":1788942540,"open":68454.60947207447,"high":68491.2,"low":68434.06,"close":68465.14649189805},{"time":1788942600,"open":68465.14649189805,"high":68487.9,"low":68446.54,"close":68472.12453485664},{"time":1788942660,"open":68472.12453485664,"high":68489.1,"low":68439.8,"close":68469.85026696524},{"time":1788942720,"open":68469.85026696524,"high":68531.0,"low":68458.94,"close":68477.99913592126},{"time":1788942780,"open":68477.99913592126,"high":68492.0,"low":68457.09,"close":68472.61269069796},{"time":1788942840,"open":68472.61269069796,"high":68499.99,"low":68472.61269069796,"close":68494.98514325812},{"time":1788942900,"open":68494.98514325812,"high":68514.79,"low":68479.0,"close":68499.13498574957},{"time":1788942960,"open":68499.13498574957,"high":68553.0,"low":68478.98,"close":68509.07120566805},{"time":1788943020,"open":68509.07120566805,"high":68509.07120566805,"low":68382.57,"close":68433.20363431133},{"time":1788943080,"open":68433.20363431133,"high":68475.9,"low":68433.20363431133,"close":68458.07223124907},{"time":1788943140,"open":68458.07223124907,"high":68467.9,"low":68427.29,"close":68449.4551116655},{"time":1788943200,"open":68449.4551116655,"high":68497.65,"low":68438.47,"close":68477.70837456058},{"time":1788943260,"open":68477.70837456058,"high":68539.0,"low":68451.29,"close":68480.23210856602},{"time":1788943320,"open":68480.23210856602,"high":68504.41,"low":68450.28,"close":68476.85063568891},{"time":1788943380,"open":68476.85063568891,"high":68514.4,"low":68437.9,"close":68476.09538971061},{"time":1788943440,"open":68476.09538971061,"high":68480.34,"low":68435.71,"close":68453.37847917799},{"time":1788943500,"open":68453.37847917799,"high":68469.48,"low":68451.7,"close":68460.06390550622},{"time":1788943560,"open":68460.06390550622,"high":68502.46,"low":68449.12,"close":68479.61108424101},{"time":1788943620,"open":68479.61108424101,"high":68486.5,"low":68475.54,"close":68481.05345484505},{"time":1788943680,"open":68481.05345484505,"high":68481.05345484505,"low":68450.82,"close":68465.1944386103},{"time":1788943740,"open":68465.1944386103,"high":68476.44,"low":68435.74,"close":68453.17276120147},{"time":1788943800,"open":68453.17276120147,"high":68453.17276120147,"low":68414.98,"close":68444.52385557647},{"time":1788943860,"open":68444.52385557647,"high":68483.6,"low":68430.27,"close":68438.4461860367},{"time":1788943920,"open":68438.4461860367,"high":68476.28,"low":68438.4461860367,"close":68463.31251921377},{"time":1788943980,"open":68463.31251921377,"high":68517.36,"low":68448.16,"close":68461.296279378},{"time":1788944040,"open":68461.296279378,"high":68519.39,"low":68461.296279378,"close":68511.09929104541},{"time":1788944100,"open":68511.09929104541,"high":68512.0,"low":68475.6,"close":68496.20008042139},{"time":1788944160,"open":68496.20008042139,"high":68675.6,"low":68469.78,"close":68480.6968629326},{"time":1788944220,"open":68480.6968629326,"high":68502.3,"low":68477.84,"close":68494.56453286554},{"time":1788944280,"open":68494.56453286554,"high":68527.26,"low":68486.0,"close":68496.59760443095},{"time":1788944340,"open":68496.59760443095,"high":68525.99,"low":68496.59760443095,"close":68516.47993301973},{"time":1788944400,"open":68516.47993301973,"high":68538.22,"low":68456.7,"close":68483.76920824601},{"time":1788944460,"open":68483.76920824601,"high":68487.21,"low":68467.52,"close":68481.914348698},{"time":1788944520,"open":68481.914348698,"high":68518.0,"low":68459.89,"close":68499.31275856694},{"time":1788944580,"open":68499.31275856694,"high":68499.31275856694,"low":68457.0,"close":68473.87711024783},{"time":1788944640,"open":68473.87711024783,"high":68481.78,"low":68458.3,"close":68469.34870945649},{"time":1788944700,"open":68469.34870945649,"high":68478.73,"low":68432.06,"close":68451.39685269126},{"time":1788944760,"open":68451.39685269126,"high":68452.94,"low":68432.7,"close":68438.82510238302},{"time":1788944820,"open":68438.82510238302,"high":68496.0,"low":68422.0,"close":68429.6441175428},{"time":1788944880,"open":68429.6441175428,"high":68429.6441175428,"low":68381.44,"close":68399.5053036838},{"time":1788944940,"open":68399.5053036838,"high":68427.0,"low":68342.0,"close":68366.92977607826},{"time":1788945000,"open":68366.92977607826,"high":68366.92977607826,"low":68338.2,"close":68344.87143361478},{"time":1788945060,"open":68344.87143361478,"high":68354.79,"low":68328.71,"close":68338.96060735978},{"time":1788945120,"open":68338.96060735978,"high":68381.17,"low":68338.96060735978,"close":68364.08854155021},{"time":1788945180,"open":68364.08854155021,"high":68400.5,"low":68364.08854155021,"close":68391.16104830804},{"time":1788945240,"open":68391.16104830804,"high":68394.0,"low":68382.26,"close":68389.69971058279},{"time":1788945300,"open":68389.69971058279,"high":68405.0,"low":68352.26,"close":68383.4483218512},{"time":1788945360,"open":68383.4483218512,"high":68383.4483218512,"low":68353.24,"close":68369.88458464917},{"time":1788945420,"open":68369.88458464917,"high":68375.1,"low":68344.52,"close":68363.70603221226},{"time":1788945480,"open":68363.70603221226,"high":68363.70603221226,"low":68327.41,"close":68348.69259321089},{"time":1788945540,"open":68348.69259321089,"high":68348.69259321089,"low":68327.76,"close":68337.77603330895},{"time":1788945600,"open":68337.77603330895,"high":68357.9,"low":68320.4,"close":68346.90606104369},{"time":1788945660,"open":68346.90606104369,"high":68346.90606104369,"low":68317.6,"close":68330.02092991796},{"time":1788945720,"open":68330.02092991796,"high":68332.8,"low":68311.25,"close":68322.246996527},{"time":1788945780,"open":68322.246996527,"high":68328.4,"low":68312.32,"close":68321.78498144966},{"time":1788945840,"open":68321.78498144966,"high":68328.4,"low":68297.45,"close":68309.97461194689},{"time":1788945900,"open":68309.97461194689,"high":68329.0,"low":68297.04,"close":68302.28352246605},{"time":1788945960,"open":68302.28352246605,"high":68314.13,"low":68260.0,"close":68290.91431166025},{"time":1788946020,"open":68290.91431166025,"high":68311.16,"low":68290.91431166025,"close":68305.73265884648},{"time":1788946080,"open":68305.73265884648,"high":68307.6,"low":68296.97,"close":68302.25309038597},{"time":1788946140,"open":68302.25309038597,"high":68311.5,"low":68273.54,"close":68295.2851770451},{"time":1788946200,"open":68295.2851770451,"high":68295.2851770451,"low":68256.36,"close":68270.45410064016},{"time":1788946260,"open":68270.45410064016,"high":68288.59,"low":68264.18,"close":68275.03956379517},{"time":1788946320,"open":68275.03956379517,"high":68275.03956379517,"low":68253.2,"close":68265.46099886698},{"time":1788946380,"open":68265.46099886698,"high":68277.72,"low":68232.86,"close":68260.65891580773},{"time":1788946440,"open":68260.65891580773,"high":68276.7,"low":68256.39,"close":68270.70825624296},{"time":1788946500,"open":68270.70825624296,"high":68273.06,"low":68218.8,"close":68241.71630233117},{"time":1788946560,"open":68241.71630233117,"high":68523.86,"low":68208.5,"close":68245.56172091147},{"time":1788946620,"open":68245.56172091147,"high":68245.56172091147,"low":68208.4,"close":68227.87367070362},{"time":1788946680,"open":68227.87367070362,"high":68237.57,"low":68187.85,"close":68203.84736517559},{"time":1788946740,"open":68203.84736517559,"high":68232.91,"low":68167.71,"close":68185.05422604285},{"time":1788946800,"open":68185.05422604285,"high":68197.98,"low":68114.28,"close":68155.64007174021},{"time":1788946860,"open":68155.64007174021,"high":68155.64007174021,"low":67984.64,"close":68038.68920793367},{"time":1788946920,"open":68038.68920793367,"high":68085.89,"low":67982.44,"close":68020.47644731645},{"time":1788946980,"open":68020.47644731645,"high":68110.0,"low":68020.47644731645,"close":68074.3597625587},{"time":1788947040,"open":68074.3597625587,"high":68074.3597625587,"low":67994.94,"close":68028.60138479967},{"time":1788947100,"open":68028.60138479967,"high":68030.0,"low":67992.34,"close":68012.02926549404},{"time":1788947160,"open":68012.02926549404,"high":68047.7,"low":67937.49,"close":68008.05610362154},{"time":1788947220,"open":68008.05610362154,"high":68008.05610362154,"low":67960.1,"close":67989.00197739962},{"time":1788947280,"open":67989.00197739962,"high":68011.84,"low":67946.38,"close":67968.73504292575},{"time":1788947340,"open":67968.73504292575,"high":67968.73504292575,"low":67925.19,"close":67941.3275162717},{"time":1788947400,"open":67941.3275162717,"high":68204.0,"low":67941.3275162717,"close":67983.51789092946},{"time":1788947460,"open":67983.51789092946,"high":67985.8,"low":67951.19,"close":67977.02740332014},{"time":1788947520,"open":67977.02740332014,"high":67998.46,"low":67970.39,"close":67981.82642473691},{"time":1788947580,"open":67981.82642473691,"high":67981.82642473691,"low":67932.82,"close":67959.43924347051},{"time":1788947640,"open":67959.43924347051,"high":67982.27,"low":67934.4,"close":67965.96178071505},{"time":1788947700,"open":67965.96178071505,"high":67965.96178071505,"low":67885.37,"close":67910.65118814977},{"time":1788947760,"open":67910.65118814977,"high":67965.84,"low":67897.48,"close":67943.16897406871},{"time":1788947820,"open":67943.16897406871,"high":67943.16897406871,"low":67913.5,"close":67919.96097394628},{"time":1788947880,"open":67919.96097394628,"high":67949.97,"low":67918.42,"close":67930.95754933276},{"time":1788947940,"open":67930.95754933276,"high":67959.7,"low":67930.95754933276,"close":67946.46907527963},{"time":1788948000,"open":67946.46907527963,"high":68002.41,"low":67934.03,"close":67970.43189273265},{"time":1788948060,"open":67970.43189273265,"high":68131.0,"low":67943.82,"close":67980.74511890454},{"time":1788948120,"open":67980.74511890454,"high":68012.77,"low":67980.74511890454,"close":67997.62482756905},{"time":1788948180,"open":67997.62482756905,"high":68028.5,"low":67996.06,"close":68009.00183907272},{"time":1788948240,"open":68009.00183907272,"high":68024.72,"low":68002.7,"close":68008.0161390774},{"time":1788948300,"open":68008.0161390774,"high":68054.0,"low":67979.82,"close":68001.48575691805},{"time":1788948360,"open":68001.48575691805,"high":68014.99,"low":67977.36,"close":67996.45321903653},{"time":1788948420,"open":67996.45321903653,"high":68008.1,"low":67961.98,"close":67976.91630512719},{"time":1788948480,"open":67976.91630512719,"high":67979.4,"low":67933.18,"close":67964.0141845441},{"time":1788948540,"open":67964.0141845441,"high":67977.21,"low":67939.38,"close":67958.35661129226},{"time":1788948600,"open":67958.35661129226,"high":67982.77,"low":67910.01,"close":67943.41427057426},{"time":1788948660,"open":67943.41427057426,"high":67990.07,"low":67943.41427057426,"close":67978.61607794142},{"time":1788948720,"open":67978.61607794142,"high":68024.0,"low":67939.4,"close":67967.95960723449},{"time":1788948780,"open":67967.95960723449,"high":67989.9,"low":67957.8,"close":67975.6687047214},{"time":1788948840,"open":67975.6687047214,"high":67990.5,"low":67948.11,"close":67973.47797126116},{"time":1788948900,"open":67973.47797126116,"high":68022.0,"low":67932.8,"close":67984.98940346681},{"time":1788948960,"open":67984.98940346681,"high":68130.76,"low":67901.25,"close":67960.89505554651},{"time":1788949020,"open":67960.89505554651,"high":67977.4,"low":67927.8,"close":67948.81878857053},{"time":1788949080,"open":67948.81878857053,"high":68001.52,"low":67948.81878857053,"close":67980.70331048469},{"time":1788949140,"open":67980.70331048469,"high":68007.2,"low":67973.0,"close":68001.79955645025},{"time":1788949200,"open":68001.79955645025,"high":68063.33,"low":68001.79955645025,"close":68040.0814106697},{"time":1788949260,"open":68040.0814106697,"high":68069.81,"low":68040.0814106697,"close":68062.40358123035},{"time":1788949320,"open":68062.40358123035,"high":68066.68,"low":68018.59,"close":68038.11953321793},{"time":1788949380,"open":68038.11953321793,"high":68150.65,"low":68022.96,"close":68040.70414613937},{"time":1788949440,"open":68040.70414613937,"high":68044.3,"low":68023.6,"close":68027.75188079216},{"time":1788949500,"open":68027.75188079216,"high":68200.7,"low":68014.52,"close":68026.99539602008},{"time":1788949560,"open":68026.99539602008,"high":68059.0,"low":68019.2,"close":68034.54696013333},{"time":1788949620,"open":68034.54696013333,"high":68053.0,"low":68034.17,"close":68038.68627642482},{"time":1788949680,"open":68038.68627642482,"high":68069.4,"low":68030.29,"close":68053.67760996663},{"time":1788949740,"open":68053.67760996663,"high":68071.97,"low":68034.0,"close":68054.87624122549},{"time":1788949800,"open":68054.87624122549,"high":68056.63,"low":68019.26,"close":68038.96906502587},{"time":1788949860,"open":68038.96906502587,"high":68069.57,"low":68038.96906502587,"close":68053.19257937465},{"time":1788949920,"open":68053.19257937465,"high":68065.77,"low":68044.01,"close":68053.46387887142},{"time":1788949980,"open":68053.46387887142,"high":68069.49,"low":68049.5,"close":68060.78833053896},{"time":1788950040,"open":68060.78833053896,"high":68085.8,"low":68035.17,"close":68053.12803002127},{"time":1788950100,"open":68053.12803002127,"high":68080.58,"low":68052.8,"close":68072.10886791645},{"time":1788950160,"open":68072.10886791645,"high":68093.0,"low":68001.32,"close":68039.63327440272},{"time":1788950220,"open":68039.63327440272,"high":68066.29,"low":68001.5,"close":68046.67207843577},{"time":1788950280,"open":68046.67207843577,"high":68084.8,"low":68046.67207843577,"close":68073.45111702252},{"time":1788950340,"open":68073.45111702252,"high":68105.44,"low":68050.86,"close":68074.43193626041},{"time":1788950400,"open":68074.43193626041,"high":68079.6,"low":68035.1,"close":68063.39367599324},{"time":1788950460,"open":68063.39367599324,"high":68126.0,"low":67997.68,"close":68031.20867132302},{"time":1788950520,"open":68031.20867132302,"high":68031.20867132302,"low":67997.68,"close":68012.65315073729},{"time":1788950580,"open":68012.65315073729,"high":68029.99,"low":68007.75,"close":68020.28591666257},{"time":1788950640,"open":68020.28591666257,"high":68042.04,"low":68007.87,"close":68027.64824467598},{"time":1788950700,"open":68027.64824467598,"high":68027.94,"low":67952.6,"close":67987.31462223807},{"time":1788950760,"open":67987.31462223807,"high":67997.0,"low":67962.1,"close":67974.74146502513},{"time":1788950820,"open":67974.74146502513,"high":67982.1,"low":67942.69,"close":67965.33431657717},{"time":1788950880,"open":67965.33431657717,"high":67987.0,"low":67958.0,"close":67970.75924797593},{"time":1788950940,"open":67970.75924797593,"high":67979.47,"low":67948.47,"close":67957.18657885568},{"time":1788951000,"open":67957.18657885568,"high":68006.0,"low":67923.83,"close":67954.61616249663},{"time":1788951060,"open":67954.61616249663,"high":67954.61616249663,"low":67921.12,"close":67926.54520828834},{"time":1788951120,"open":67926.54520828834,"high":68150.65,"low":67866.44,"close":67926.3375654574},{"time":1788951180,"open":67926.3375654574,"high":68009.01,"low":67820.56,"close":67841.3982477589},{"time":1788951240,"open":67841.3982477589,"high":67845.6,"low":67828.91,"close":67837.41500518884},{"time":1788951300,"open":67837.41500518884,"high":67871.0,"low":67822.12,"close":67835.60108527236},{"time":1788951360,"open":67835.60108527236,"high":67895.75,"low":67835.60108527236,"close":67879.39768488386},{"time":1788951420,"open":67879.39768488386,"high":67900.0,"low":67865.93,"close":67885.5146398844},{"time":1788951480,"open":67885.5146398844,"high":67885.5146398844,"low":67853.96,"close":67863.14822350196},{"time":1788951540,"open":67863.14822350196,"high":67878.7,"low":67862.25,"close":67875.44175615121},{"time":1788951600,"open":67875.44175615121,"high":67901.63,"low":67856.5,"close":67872.66876791259},{"time":1788951660,"open":67872.66876791259,"high":67890.0,"low":67813.33,"close":67831.18163337362},{"time":1788951720,"open":67831.18163337362,"high":67837.0,"low":67744.4,"close":67782.46715622756},{"time":1788951780,"open":67782.46715622756,"high":67784.89,"low":67610.7,"close":67663.91044048747},{"time":1788951840,"open":67663.91044048747,"high":67786.38,"low":67663.91044048747,"close":67764.62582994548},{"time":1788951900,"open":67764.62582994548,"high":67764.62582994548,"low":67715.25,"close":67727.97572897871},{"time":1788951960,"open":67727.97572897871,"high":67744.98,"low":67716.55,"close":67718.45478562999},{"time":1788952020,"open":67718.45478562999,"high":67784.0,"low":67715.4,"close":67745.71749851467},{"time":1788952080,"open":67745.71749851467,"high":67789.8,"low":67728.91,"close":67751.21476076415},{"time":1788952140,"open":67751.21476076415,"high":67804.93,"low":67751.21476076415,"close":67780.9465452835},{"time":1788952200,"open":67780.9465452835,"high":67817.86,"low":67780.9465452835,"close":67808.94596758384},{"time":1788952260,"open":67808.94596758384,"high":67832.0,"low":67787.2,"close":67814.85288903445},{"time":1788952320,"open":67814.85288903445,"high":67838.75,"low":67804.43,"close":67819.12787214291},{"time":1788952380,"open":67819.12787214291,"high":67857.6,"low":67804.25,"close":67833.67967738092},{"time":1788952440,"open":67833.67967738092,"high":67837.2,"low":67788.3,"close":67835.5580398562},{"time":1788952500,"open":67835.5580398562,"high":67835.5580398562,"low":67779.17,"close":67805.24685942402},{"time":1788952560,"open":67805.24685942402,"high":67811.0,"low":67759.01,"close":67797.44427943541},{"time":1788952620,"open":67797.44427943541,"high":67797.44427943541,"low":67746.3,"close":67760.34880634841},{"time":1788952680,"open":67760.34880634841,"high":67790.91,"low":67749.46,"close":67767.9263723011},{"time":1788952740,"open":67767.9263723011,"high":67786.47,"low":67730.2,"close":67757.15861332018},{"time":1788952800,"open":67757.15861332018,"high":67764.97,"low":67732.02,"close":67740.49050367746},{"time":1788952860,"open":67740.49050367746,"high":67750.2,"low":67717.99,"close":67733.36354826886},{"time":1788952920,"open":67733.36354826886,"high":67785.0,"low":67722.05,"close":67733.08141136427},{"time":1788952980,"open":67733.08141136427,"high":67789.99,"low":67722.1,"close":67756.89570597307},{"time":1788953040,"open":67756.89570597307,"high":67821.26,"low":67756.89570597307,"close":67804.76531137229},{"time":1788953100,"open":67804.76531137229,"high":67833.5,"low":67787.07,"close":67814.09772606479},{"time":1788953160,"open":67814.09772606479,"high":67820.9,"low":67788.3,"close":67803.97607556827},{"time":1788953220,"open":67803.97607556827,"high":67836.85,"low":67801.4,"close":67820.77287549003},{"time":1788953280,"open":67820.77287549003,"high":67850.26,"low":67820.77287549003,"close":67839.06650932881},{"time":1788953340,"open":67839.06650932881,"high":67855.4,"low":67829.86,"close":67841.19736323334},{"time":1788953400,"open":67841.19736323334,"high":67874.78,"low":67811.1,"close":67830.04012925553},{"time":1788953460,"open":67830.04012925553,"high":67901.0,"low":67828.5,"close":67855.18151607965},{"time":1788953520,"open":67855.18151607965,"high":67868.3,"low":67814.14,"close":67825.1807372586},{"time":1788953580,"open":67825.1807372586,"high":67903.84,"low":67825.1807372586,"close":67884.36347820895},{"time":1788953640,"open":67884.36347820895,"high":67933.66,"low":67884.36347820895,"close":67912.9191600128},{"time":1788953700,"open":67912.9191600128,"high":67912.9191600128,"low":67872.75,"close":67882.60732495764},{"time":1788953760,"open":67882.60732495764,"high":67908.1,"low":67872.12,"close":67886.43389536942},{"time":1788953820,"open":67886.43389536942,"high":67921.92,"low":67886.13,"close":67891.56491690649},{"time":1788953880,"open":67891.56491690649,"high":67927.0,"low":67865.91,"close":67890.90462119771},{"time":1788953940,"open":67890.90462119771,"high":67912.55,"low":67868.54,"close":67882.98323591841},{"time":1788954000,"open":67882.98323591841,"high":67904.87,"low":67881.08,"close":67893.57068883284},{"time":1788954060,"open":67893.57068883284,"high":67893.57068883284,"low":67850.92,"close":67867.18582944539},{"time":1788954120,"open":67867.18582944539,"high":67873.08,"low":67847.59,"close":67857.67700242197},{"time":1788954180,"open":67857.67700242197,"high":67905.72,"low":67848.7,"close":67861.11670685455},{"time":1788954240,"open":67861.11670685455,"high":67925.97,"low":67855.0,"close":67908.38371444565},{"time":1788954300,"open":67908.38371444565,"high":67922.98,"low":67856.0,"close":67881.51763606648},{"time":1788954360,"open":67881.51763606648,"high":67935.05,"low":67881.51763606648,"close":67925.56500675016},{"time":1788954420,"open":67925.56500675016,"high":67928.1,"low":67896.18,"close":67903.14503846929},{"time":1788954480,"open":67903.14503846929,"high":67943.44,"low":67903.14503846929,"close":67930.24146691657},{"time":1788954540,"open":67930.24146691657,"high":68000.0,"low":67928.28,"close":67961.53835108496},{"time":1788954600,"open":67961.53835108496,"high":68075.83,"low":67953.26,"close":67991.63558702677},{"time":1788954660,"open":67991.63558702677,"high":68232.54,"low":67991.63558702677,"close":68102.53450508164},{"time":1788954720,"open":68102.53450508164,"high":68139.06,"low":68091.95,"close":68109.98303287438},{"time":1788954780,"open":68109.98303287438,"high":68150.62,"low":68109.98303287438,"close":68136.23515509153},{"time":1788954840,"open":68136.23515509153,"high":68149.74,"low":68112.2,"close":68139.98898144027},{"time":1788954900,"open":68139.98898144027,"high":68139.98898144027,"low":68082.1,"close":68100.87839276505},{"time":1788954960,"open":68100.87839276505,"high":68118.13,"low":68085.11,"close":68101.89700093557},{"time":1788955020,"open":68101.89700093557,"high":68135.47,"low":68097.2,"close":68126.77960718896},{"time":1788955080,"open":68126.77960718896,"high":68137.31,"low":68107.7,"close":68119.09576387206},{"time":1788955140,"open":68119.09576387206,"high":68146.03,"low":68119.09576387206,"close":68134.4275576115},{"time":1788955200,"open":68134.4275576115,"high":68197.58,"low":68110.2,"close":68155.80235289203},{"time":1788955260,"open":68155.80235289203,"high":68159.39,"low":68131.9,"close":68146.87384638775},{"time":1788955320,"open":68146.87384638775,"high":68164.9,"low":68127.6,"close":68150.0759419733},{"time":1788955380,"open":68150.0759419733,"high":68150.0759419733,"low":68078.26,"close":68102.47331156261},{"time":1788955440,"open":68102.47331156261,"high":68378.68,"low":68079.2,"close":68132.81716573729},{"time":1788955500,"open":68132.81716573729,"high":68132.81716573729,"low":68057.71,"close":68089.12697589635},{"time":1788955560,"open":68089.12697589635,"high":68144.73,"low":68089.12697589635,"close":68124.15858750898},{"time":1788955620,"open":68124.15858750898,"high":68171.78,"low":68117.0,"close":68146.21367669634},{"time":1788955680,"open":68146.21367669634,"high":68217.84,"low":68146.21367669634,"close":68167.58819024288},{"time":1788955740,"open":68167.58819024288,"high":68208.77,"low":68135.3,"close":68158.33490586835},{"time":1788955800,"open":68158.33490586835,"high":68195.62,"low":68038.0,"close":68179.43981286883},{"time":1788955860,"open":68179.43981286883,"high":68179.43981286883,"low":68033.0,"close":68139.92665881646},{"time":1788955920,"open":68139.92665881646,"high":68160.41,"low":68128.73,"close":68139.86101984976},{"time":1788955980,"open":68139.86101984976,"high":68157.93,"low":68068.0,"close":68111.16675915394},{"time":1788956040,"open":68111.16675915394,"high":68138.87,"low":68111.16675915394,"close":68129.26373281737},{"time":1788956100,"open":68129.26373281737,"high":68160.27,"low":68075.0,"close":68140.10481546249},{"time":1788956160,"open":68140.10481546249,"high":68189.06,"low":68140.10481546249,"close":68168.25441788165},{"time":1788956220,"open":68168.25441788165,"high":68168.25441788165,"low":68136.07,"close":68161.12109164636},{"time":1788956280,"open":68161.12109164636,"high":68161.12109164636,"low":68069.8,"close":68092.98025668605},{"time":1788956340,"open":68092.98025668605,"high":68157.98,"low":68068.0,"close":68090.88417999216},{"time":1788956400,"open":68090.88417999216,"high":68174.0,"low":68090.88417999216,"close":68145.01357010275},{"time":1788956460,"open":68145.01357010275,"high":68147.5,"low":68132.2,"close":68143.92050574972},{"time":1788956520,"open":68143.92050574972,"high":68182.25,"low":68143.92050574972,"close":68171.41467685046},{"time":1788956580,"open":68171.41467685046,"high":68182.8,"low":68134.3,"close":68151.9307588232},{"time":1788956640,"open":68151.9307588232,"high":68175.69,"low":68151.9307588232,"close":68166.14787040264},{"time":1788956700,"open":68166.14787040264,"high":68168.55,"low":68152.39,"close":68161.71990762194},{"time":1788956760,"open":68161.71990762194,"high":68189.01,"low":68143.81,"close":68162.83804336507},{"time":1788956820,"open":68162.83804336507,"high":68192.17,"low":68119.0,"close":68170.72402973483},{"time":1788956880,"open":68170.72402973483,"high":68174.23,"low":68120.0,"close":68167.80293640133},{"time":1788956940,"open":68167.80293640133,"high":68188.71,"low":68150.07,"close":68162.852080207},{"time":1788957000,"open":68162.852080207,"high":68208.25,"low":68162.852080207,"close":68193.97416179586},{"time":1788957060,"open":68193.97416179586,"high":68257.4,"low":68193.97416179586,"close":68249.03095479963},{"time":1788957120,"open":68249.03095479963,"high":68280.0,"low":68230.0,"close":68255.91896568399},{"time":1788957180,"open":68255.91896568399,"high":68276.51,"low":68251.83,"close":68257.77092554778},{"time":1788957240,"open":68257.77092554778,"high":68271.26,"low":68249.51,"close":68257.82050484081},{"time":1788957300,"open":68257.82050484081,"high":68330.18,"low":68257.82050484081,"close":68302.06676223042},{"time":1788957360,"open":68302.06676223042,"high":68327.93,"low":68270.1,"close":68305.15929034814},{"time":1788957420,"open":68305.15929034814,"high":68317.0,"low":68221.86,"close":68285.02632724258},{"time":1788957480,"open":68285.02632724258,"high":68287.47,"low":68187.0,"close":68261.05065578692},{"time":1788957540,"open":68261.05065578692,"high":68293.63,"low":68249.98,"close":68272.21453215451},{"time":1788957600,"open":68272.21453215451,"high":68358.0,"low":68256.41,"close":68273.9182350649},{"time":1788957660,"open":68273.9182350649,"high":68330.8,"low":68255.4,"close":68282.50180180419},{"time":1788957720,"open":68282.50180180419,"high":68358.97,"low":68282.50180180419,"close":68338.69152669379},{"time":1788957780,"open":68338.69152669379,"high":68338.69152669379,"low":68283.0,"close":68300.773677446},{"time":1788957840,"open":68300.773677446,"high":68302.5,"low":68276.66,"close":68290.83376251184},{"time":1788957900,"open":68290.83376251184,"high":68307.87,"low":68275.0,"close":68290.53342032975},{"time":1788957960,"open":68290.53342032975,"high":68359.99,"low":68290.53342032975,"close":68338.86425898412},{"time":1788958020,"open":68338.86425898412,"high":68349.4,"low":68318.01,"close":68336.83819738092},{"time":1788958080,"open":68336.83819738092,"high":68343.4,"low":68290.61,"close":68325.33202949438},{"time":1788958140,"open":68325.33202949438,"high":68432.54,"low":68310.63,"close":68343.70214011417},{"time":1788958200,"open":68343.70214011417,"high":68410.0,"low":68343.70214011417,"close":68404.61027063342},{"time":1788958260,"open":68404.61027063342,"high":68423.39,"low":68367.15,"close":68401.29113501964},{"time":1788958320,"open":68401.29113501964,"high":68413.19,"low":68326.0,"close":68383.87763248749},{"time":1788958380,"open":68383.87763248749,"high":68427.33,"low":68366.07,"close":68393.19332137254},{"time":1788958440,"open":68393.19332137254,"high":68408.2,"low":68377.4,"close":68390.99026457591},{"time":1788958500,"open":68390.99026457591,"high":68390.99026457591,"low":68339.7,"close":68363.28203415507},{"time":1788958560,"open":68363.28203415507,"high":68399.73,"low":68353.75,"close":68372.88812981764},{"time":1788958620,"open":68372.88812981764,"high":68388.0,"low":68366.68,"close":68378.69487217971},{"time":1788958680,"open":68378.69487217971,"high":68400.97,"low":68346.95,"close":68380.72651344935},{"time":1788958740,"open":68380.72651344935,"high":68380.72651344935,"low":68317.0,"close":68343.06280891784},{"time":1788958800,"open":68343.06280891784,"high":68365.59,"low":68289.97,"close":68311.2534998329},{"time":1788958860,"open":68311.2534998329,"high":68316.34,"low":68270.99,"close":68286.56490311187},{"time":1788958920,"open":68286.56490311187,"high":68316.27,"low":68276.91,"close":68296.0215411407},{"time":1788958980,"open":68296.0215411407,"high":68319.3,"low":68284.26,"close":68304.23207466326},{"time":1788959040,"open":68304.23207466326,"high":68378.12,"low":68260.0,"close":68302.97828522563},{"time":1788959100,"open":68302.97828522563,"high":68357.63,"low":68302.97828522563,"close":68334.10776201336},{"time":1788959160,"open":68334.10776201336,"high":68364.9,"low":68290.26,"close":68328.38703311747},{"time":1788959220,"open":68328.38703311747,"high":68352.45,"low":68293.8,"close":68332.96169250313},{"time":1788959280,"open":68332.96169250313,"high":68344.87,"low":68294.4,"close":68318.5582261543},{"time":1788959340,"open":68318.5582261543,"high":68333.46,"low":68282.0,"close":68312.19014932083},{"time":1788959400,"open":68312.19014932083,"high":68515.4,"low":68264.74,"close":68279.96160652589},{"time":1788959460,"open":68279.96160652589,"high":68283.0,"low":68259.8,"close":68266.95261354311},{"time":1788959520,"open":68266.95261354311,"high":68279.19,"low":68255.58,"close":68266.16080302888},{"time":1788959580,"open":68266.16080302888,"high":68293.0,"low":68262.36,"close":68278.66367290652},{"time":1788959640,"open":68278.66367290652,"high":68290.3,"low":68268.1,"close":68283.91626968805},{"time":1788959700,"open":68283.91626968805,"high":68291.1,"low":68223.0,"close":68255.35790833565},{"time":1788959760,"open":68255.35790833565,"high":68260.92,"low":68246.31,"close":68255.52449469107},{"time":1788959820,"open":68255.52449469107,"high":68508.8,"low":68245.05,"close":68255.68721444701},{"time":1788959880,"open":68255.68721444701,"high":68264.6,"low":68238.05,"close":68256.84834925807},{"time":1788959940,"open":68256.84834925807,"high":68481.01,"low":68253.8,"close":68267.17494453744},{"time":1788960000,"open":68267.17494453744,"high":68334.6,"low":68256.35,"close":68287.20772744008},{"time":1788960060,"open":68287.20772744008,"high":68361.1,"low":68287.20772744008,"close":68334.91608380381},{"time":1788960120,"open":68334.91608380381,"high":68354.85,"low":68308.0,"close":68339.22872761874},{"time":1788960180,"open":68339.22872761874,"high":68339.22872761874,"low":68308.0,"close":68323.38570692088},{"time":1788960240,"open":68323.38570692088,"high":68325.1,"low":68298.19,"close":68317.5542416724},{"time":1788960300,"open":68317.5542416724,"high":68330.2,"low":68298.33,"close":68322.21005502582},{"time":1788960360,"open":68322.21005502582,"high":68327.65,"low":68304.31,"close":68317.6914618643},{"time":1788960420,"open":68317.6914618643,"high":68359.99,"low":68309.0,"close":68336.52771129046},{"time":1788960480,"open":68336.52771129046,"high":68407.0,"low":68323.0,"close":68353.74473053485},{"time":1788960540,"open":68353.74473053485,"high":68380.29,"low":68353.74473053485,"close":68366.42711463399},{"time":1788960600,"open":68366.42711463399,"high":68374.16,"low":68288.1,"close":68319.555054641},{"time":1788960660,"open":68319.555054641,"high":68333.32,"low":68270.06,"close":68291.79248649917},{"time":1788960720,"open":68291.79248649917,"high":68510.0,"low":68291.79248649917,"close":68377.31838011446},{"time":1788960780,"open":68377.31838011446,"high":68385.74,"low":68295.4,"close":68342.33932361551},{"time":1788960840,"open":68342.33932361551,"high":68417.64,"low":68324.35,"close":68375.61406122717},{"time":1788960900,"open":68375.61406122717,"high":68385.75,"low":68229.31,"close":68307.74933827303},{"time":1788960960,"open":68307.74933827303,"high":68307.74933827303,"low":68124.54,"close":68195.442693453},{"time":1788961020,"open":68195.442693453,"high":68201.22,"low":68079.59,"close":68113.33662350626},{"time":1788961080,"open":68113.33662350626,"high":68194.77,"low":68093.92,"close":68151.5092303718},{"time":1788961140,"open":68151.5092303718,"high":68151.5092303718,"low":68089.63,"close":68123.07743795974},{"time":1788961200,"open":68123.07743795974,"high":68222.2,"low":68123.07743795974,"close":68161.4307658143},{"time":1788961260,"open":68161.4307658143,"high":68241.38,"low":68116.8,"close":68168.70779245696},{"time":1788961320,"open":68168.70779245696,"high":68168.70779245696,"low":68010.01,"close":68032.45828712481},{"time":1788961380,"open":68032.45828712481,"high":68157.99,"low":67928.6,"close":67976.79735394752},{"time":1788961440,"open":67976.79735394752,"high":68064.77,"low":67961.3,"close":68000.49843567018},{"time":1788961500,"open":68000.49843567018,"high":68078.59,"low":68000.49843567018,"close":68030.99433191252},{"time":1788961560,"open":68030.99433191252,"high":68148.0,"low":68003.7,"close":68059.61333168136},{"time":1788961620,"open":68059.61333168136,"high":68174.4,"low":68059.61333168136,"close":68145.89783449766},{"time":1788961680,"open":68145.89783449766,"high":68145.9,"low":68063.5,"close":68096.76908935414},{"time":1788961740,"open":68096.76908935414,"high":68165.7,"low":68086.3,"close":68129.06213214232},{"time":1788961800,"open":68129.06213214232,"high":68135.0,"low":68080.9,"close":68114.52761910424},{"time":1788961860,"open":68114.52761910424,"high":68171.26,"low":68091.7,"close":68132.04372596364},{"time":1788961920,"open":68132.04372596364,"high":68139.06,"low":68078.26,"close":68107.56549270733},{"time":1788961980,"open":68107.56549270733,"high":68144.54,"low":68083.87,"close":68106.0356039866},{"time":1788962040,"open":68106.0356039866,"high":68106.0356039866,"low":67995.8,"close":68015.92635488238},{"time":1788962100,"open":68015.92635488238,"high":68019.67,"low":67985.4,"close":68006.3334763596},{"time":1788962160,"open":68006.3334763596,"high":68042.41,"low":67996.06,"close":68023.84524694989},{"time":1788962220,"open":68023.84524694989,"high":68099.6,"low":68019.5,"close":68065.64625206933},{"time":1788962280,"open":68065.64625206933,"high":68065.64625206933,"low":68011.2,"close":68027.55945148438},{"time":1788962340,"open":68027.55945148438,"high":68027.55945148438,"low":67920.34,"close":67967.51881844625},{"time":1788962400,"open":67967.51881844625,"high":67973.8,"low":67899.82,"close":67925.40339012761},{"time":1788962460,"open":67925.40339012761,"high":67935.0,"low":67736.48,"close":67856.9505126424},{"time":1788962520,"open":67856.9505126424,"high":67966.75,"low":67751.7,"close":67882.66843502592},{"time":1788962580,"open":67882.66843502592,"high":67920.53,"low":67756.31,"close":67855.31789425704},{"time":1788962640,"open":67855.31789425704,"high":67935.57,"low":67747.64,"close":67828.16331378907},{"time":1788962700,"open":67828.16331378907,"high":67999.9,"low":67828.16331378907,"close":67950.28810953003},{"time":1788962760,"open":67950.28810953003,"high":67975.0,"low":67849.3,"close":67936.2715205169},{"time":1788962820,"open":67936.2715205169,"high":67936.2715205169,"low":67795.4,"close":67833.01612874951},{"time":1788962880,"open":67833.01612874951,"high":67896.49,"low":67824.18,"close":67848.86225316125},{"time":1788962940,"open":67848.86225316125,"high":67876.64,"low":67800.19,"close":67831.14133674372},{"time":1788963000,"open":67831.14133674372,"high":67837.0,"low":67791.76,"close":67805.32709292002},{"time":1788963060,"open":67805.32709292002,"high":67841.8,"low":67743.59,"close":67790.2111169861},{"time":1788963120,"open":67790.2111169861,"high":67791.4,"low":67738.49,"close":67759.22130994502},{"time":1788963180,"open":67759.22130994502,"high":67877.74,"low":67759.22130994502,"close":67820.93095343541},{"time":1788963240,"open":67820.93095343541,"high":67892.5,"low":67820.93095343541,"close":67872.29416654623},{"time":1788963300,"open":67872.29416654623,"high":67876.0,"low":67828.7,"close":67851.1229478287},{"time":1788963360,"open":67851.1229478287,"high":67899.37,"low":67827.09,"close":67861.80974219501}]},"pricing":{"EUR":"trade"},"outliers_excluded":0,"wicks_clipped":0}