{"as_of":"2026-09-09T21:06:42.775136+00:00","base":"BTC","window_minutes":1440,"series":{"GBP":[{"time":1788901560,"open":58043.252864594215,"high":58048.06,"low":58022.68,"close":58043.252864594215},{"time":1788901620,"open":58043.252864594215,"high":58043.62,"low":58027.63,"close":58042.034363564984},{"time":1788901680,"open":58042.034363564984,"high":58047.17,"low":58024.44,"close":58042.6210228106},{"time":1788901740,"open":58042.6210228106,"high":58048.89,"low":58037.43,"close":58038.788887201146},{"time":1788901800,"open":58038.788887201146,"high":58051.31,"low":58028.3,"close":58050.20520100381},{"time":1788901860,"open":58050.20520100381,"high":58057.03,"low":58050.02,"close":58053.50375088576},{"time":1788901920,"open":58053.50375088576,"high":58056.1,"low":58028.3,"close":58037.73604522109},{"time":1788901980,"open":58037.73604522109,"high":58055.01,"low":58028.2,"close":58041.10924150603},{"time":1788902040,"open":58041.10924150603,"high":58043.96,"low":58035.95,"close":58041.53195061242},{"time":1788902100,"open":58041.53195061242,"high":58060.89,"low":58041.53195061242,"close":58056.48009939412},{"time":1788902160,"open":58056.48009939412,"high":58058.61,"low":58028.3,"close":58049.93484946925},{"time":1788902220,"open":58049.93484946925,"high":58061.86,"low":58042.31,"close":58052.12576199403},{"time":1788902280,"open":58052.12576199403,"high":58052.12576199403,"low":58026.75,"close":58032.14846004994},{"time":1788902340,"open":58032.14846004994,"high":58040.27,"low":58029.78,"close":58034.4135565626},{"time":1788902400,"open":58034.4135565626,"high":58048.39,"low":58028.85,"close":58033.60593497405},{"time":1788902460,"open":58033.60593497405,"high":58033.78,"low":58015.16,"close":58017.69810774392},{"time":1788902520,"open":58017.69810774392,"high":58035.93,"low":58017.69810774392,"close":58028.37346810319},{"time":1788902580,"open":58028.37346810319,"high":58047.68,"low":58023.2,"close":58027.94893254932},{"time":1788902640,"open":58027.94893254932,"high":58048.56,"low":58027.94893254932,"close":58043.150451970316},{"time":1788902700,"open":58043.150451970316,"high":58044.65,"low":58031.62,"close":58034.30761397588},{"time":1788902760,"open":58034.30761397588,"high":58054.73,"low":58034.30761397588,"close":58053.262184048},{"time":1788902820,"open":58053.262184048,"high":58077.06,"low":58028.3,"close":58068.69671315122},{"time":1788902880,"open":58068.69671315122,"high":58098.0,"low":58039.81,"close":58059.25334348638},{"time":1788902940,"open":58059.25334348638,"high":58081.3,"low":58033.6,"close":58066.09770801549},{"time":1788903000,"open":58066.09770801549,"high":58066.09770801549,"low":58041.56,"close":58044.137986825684},{"time":1788903060,"open":58044.137986825684,"high":58049.19,"low":58044.137986825684,"close":58048.33439646167},{"time":1788903120,"open":58048.33439646167,"high":58048.33439646167,"low":58032.52,"close":58041.2620410633},{"time":1788903180,"open":58041.2620410633,"high":58041.2620410633,"low":57993.69,"close":58003.452774592595},{"time":1788903240,"open":58003.452774592595,"high":58032.33,"low":58003.452774592595,"close":58029.63452790727},{"time":1788903300,"open":58029.63452790727,"high":58039.81,"low":57984.02,"close":58008.426070808215},{"time":1788903360,"open":58008.426070808215,"high":58008.426070808215,"low":57997.54,"close":58002.35618594646},{"time":1788903420,"open":58002.35618594646,"high":58008.79,"low":57998.76,"close":57999.544390585936},{"time":1788903540,"open":57999.544390585936,"high":58020.78,"low":57999.544390585936,"close":58018.81255652685},{"time":1788903600,"open":58018.81255652685,"high":58018.81255652685,"low":57964.83,"close":57987.2850574718},{"time":1788903660,"open":57987.2850574718,"high":58018.25,"low":57987.2850574718,"close":57997.80876850845},{"time":1788903720,"open":57997.80876850845,"high":58019.88,"low":57997.80876850845,"close":58019.88},{"time":1788903780,"open":58019.88,"high":58049.26,"low":58019.88,"close":58047.44306444807},{"time":1788903840,"open":58047.44306444807,"high":58047.44306444807,"low":58022.0,"close":58024.741583505405},{"time":1788903900,"open":58024.741583505405,"high":58032.13,"low":58024.741583505405,"close":58028.90553364284},{"time":1788903960,"open":58028.90553364284,"high":58028.90553364284,"low":58019.4,"close":58020.83534464877},{"time":1788904020,"open":58020.83534464877,"high":58022.65,"low":58020.83534464877,"close":58022.65},{"time":1788904080,"open":58022.65,"high":58030.85,"low":58022.65,"close":58030.85},{"time":1788904140,"open":58030.85,"high":58030.85,"low":58016.27,"close":58018.65417207881},{"time":1788904200,"open":58018.65417207881,"high":58018.65417207881,"low":57968.65,"close":57984.579037395866},{"time":1788904260,"open":57984.579037395866,"high":57984.579037395866,"low":57959.8,"close":57964.64968511529},{"time":1788904320,"open":57964.64968511529,"high":57966.94,"low":57953.35,"close":57966.16404137879},{"time":1788904380,"open":57966.16404137879,"high":57974.67,"low":57940.43,"close":57966.74179082896},{"time":1788904440,"open":57966.74179082896,"high":57966.74179082896,"low":57933.51,"close":57941.3778933551},{"time":1788904500,"open":57941.3778933551,"high":57974.95,"low":57941.3778933551,"close":57972.47305476873},{"time":1788904560,"open":57972.47305476873,"high":57978.58,"low":57968.1,"close":57976.313225247264},{"time":1788904620,"open":57976.313225247264,"high":57976.313225247264,"low":57971.66,"close":57971.949182094126},{"time":1788904680,"open":57971.949182094126,"high":57985.52,"low":57970.85,"close":57977.06934723151},{"time":1788904740,"open":57977.06934723151,"high":58003.17,"low":57977.06934723151,"close":57993.00967386565},{"time":1788904800,"open":57993.00967386565,"high":58035.81,"low":57993.00967386565,"close":58026.039554374845},{"time":1788904860,"open":58026.039554374845,"high":58045.72,"low":58026.039554374845,"close":58043.793250935414},{"time":1788904920,"open":58043.793250935414,"high":58091.48,"low":58043.793250935414,"close":58061.68617551661},{"time":1788904980,"open":58061.68617551661,"high":58108.99,"low":58061.68617551661,"close":58100.09861427624},{"time":1788905040,"open":58100.09861427624,"high":58100.09861427624,"low":58052.0,"close":58062.91281710603},{"time":1788905100,"open":58062.91281710603,"high":58067.42,"low":58047.33,"close":58065.87144490035},{"time":1788905160,"open":58065.87144490035,"high":58065.87144490035,"low":58019.17,"close":58040.13511928794},{"time":1788905220,"open":58040.13511928794,"high":58040.13511928794,"low":58014.62,"close":58021.50755073009},{"time":1788905280,"open":58021.50755073009,"high":58021.50755073009,"low":57987.36,"close":57990.32438259079},{"time":1788905340,"open":57990.32438259079,"high":57990.32438259079,"low":57967.54,"close":57969.79322871694},{"time":1788905400,"open":57969.79322871694,"high":57985.1,"low":57969.79322871694,"close":57977.255987594166},{"time":1788905460,"open":57977.255987594166,"high":57981.75,"low":57977.255987594166,"close":57981.391787269786},{"time":1788905520,"open":57981.391787269786,"high":57981.391787269786,"low":57967.97,"close":57971.151984213015},{"time":1788905580,"open":57971.151984213015,"high":57981.21,"low":57971.151984213015,"close":57981.21},{"time":1788905640,"open":57981.21,"high":57981.21,"low":57966.03,"close":57975.98521454746},{"time":1788905700,"open":57975.98521454746,"high":58009.05,"low":57975.98521454746,"close":58002.78883922609},{"time":1788905760,"open":58002.78883922609,"high":58002.78883922609,"low":57969.45,"close":57972.15808526754},{"time":1788905820,"open":57972.15808526754,"high":57978.71,"low":57972.15808526754,"close":57978.71},{"time":1788905880,"open":57978.71,"high":57978.71,"low":57970.62,"close":57975.72523278938},{"time":1788905940,"open":57975.72523278938,"high":57975.72523278938,"low":57963.51,"close":57970.62025990986},{"time":1788906000,"open":57970.62025990986,"high":57979.22,"low":57962.19,"close":57973.03262962204},{"time":1788906060,"open":57973.03262962204,"high":58040.05,"low":57973.03262962204,"close":58001.69462101225},{"time":1788906120,"open":58001.69462101225,"high":58040.05,"low":58001.69462101225,"close":58032.48670874108},{"time":1788906180,"open":58032.48670874108,"high":58032.48670874108,"low":58011.0,"close":58012.8893597561},{"time":1788906240,"open":58012.8893597561,"high":58033.56,"low":58012.8893597561,"close":58033.56},{"time":1788906300,"open":58033.56,"high":58033.56,"low":58000.0,"close":58000.0227925711},{"time":1788906420,"open":58000.0227925711,"high":58004.33,"low":58000.0227925711,"close":58003.44628837132},{"time":1788906480,"open":58003.44628837132,"high":58009.03,"low":58002.8,"close":58006.159936876335},{"time":1788906540,"open":58006.159936876335,"high":58006.159936876335,"low":57988.26,"close":57998.419572232386},{"time":1788906600,"open":57998.419572232386,"high":57998.419572232386,"low":57986.13,"close":57986.13},{"time":1788906660,"open":57986.13,"high":57986.13,"low":57964.54,"close":57972.74475034125},{"time":1788906720,"open":57972.74475034125,"high":57983.78,"low":57972.74475034125,"close":57977.54642713057},{"time":1788906780,"open":57977.54642713057,"high":57978.13,"low":57971.88,"close":57977.43993541524},{"time":1788906840,"open":57977.43993541524,"high":57983.37,"low":57976.69,"close":57982.823546274434},{"time":1788906900,"open":57982.823546274434,"high":57982.823546274434,"low":57960.1,"close":57960.1},{"time":1788906960,"open":57960.1,"high":57976.5,"low":57960.1,"close":57970.87032582353},{"time":1788907020,"open":57970.87032582353,"high":57987.78,"low":57970.87032582353,"close":57986.067046442564},{"time":1788907080,"open":57986.067046442564,"high":57986.93,"low":57979.31,"close":57983.70860606499},{"time":1788907140,"open":57983.70860606499,"high":57983.70860606499,"low":57972.52,"close":57978.33580135865},{"time":1788907200,"open":57978.33580135865,"high":57990.15,"low":57976.3,"close":57986.44824487232},{"time":1788907320,"open":57986.44824487232,"high":58006.0,"low":57986.44824487232,"close":58004.15308131317},{"time":1788907380,"open":58004.15308131317,"high":58004.15308131317,"low":57980.56,"close":57980.88109868475},{"time":1788907440,"open":57980.88109868475,"high":57990.84,"low":57975.08,"close":57978.22850947507},{"time":1788907500,"open":57978.22850947507,"high":57995.44,"low":57978.22850947507,"close":57991.113984269585},{"time":1788907560,"open":57991.113984269585,"high":58000.0,"low":57991.113984269585,"close":58000.0},{"time":1788907620,"open":58000.0,"high":58011.7,"low":58000.0,"close":58000.19903651366},{"time":1788907680,"open":58000.19903651366,"high":58016.26,"low":58000.19903651366,"close":58007.41545177308},{"time":1788907740,"open":58007.41545177308,"high":58018.35,"low":58007.41545177308,"close":58017.50495886928},{"time":1788907800,"open":58017.50495886928,"high":58025.02,"low":58004.56,"close":58010.834244962316},{"time":1788907860,"open":58010.834244962316,"high":58033.9,"low":58004.01,"close":58028.7332255003},{"time":1788907920,"open":58028.7332255003,"high":58028.7332255003,"low":58018.25,"close":58020.88839689799},{"time":1788907980,"open":58020.88839689799,"high":58021.97,"low":58010.72,"close":58015.58067565475},{"time":1788908040,"open":58015.58067565475,"high":58020.77,"low":58015.58067565475,"close":58018.142821859874},{"time":1788908100,"open":58018.142821859874,"high":58018.142821859874,"low":57999.81,"close":58004.33664837554},{"time":1788908160,"open":58004.33664837554,"high":58013.34,"low":58001.92,"close":58009.21942308226},{"time":1788908220,"open":58009.21942308226,"high":58032.75,"low":58009.21942308226,"close":58019.99753401166},{"time":1788908280,"open":58019.99753401166,"high":58048.43,"low":58019.99753401166,"close":58048.219890531254},{"time":1788908340,"open":58048.219890531254,"high":58048.219890531254,"low":58024.34,"close":58025.32680652986},{"time":1788908400,"open":58025.32680652986,"high":58032.42,"low":58011.14,"close":58016.932156837276},{"time":1788908460,"open":58016.932156837276,"high":58035.19,"low":58016.932156837276,"close":58032.27506635571},{"time":1788908520,"open":58032.27506635571,"high":58032.27506635571,"low":58024.87,"close":58026.85784749387},{"time":1788908580,"open":58026.85784749387,"high":58026.85784749387,"low":57999.27,"close":58002.067192317925},{"time":1788908640,"open":58002.067192317925,"high":58011.41,"low":57998.9,"close":58006.22597212234},{"time":1788908700,"open":58006.22597212234,"high":58011.41,"low":57999.33,"close":58009.89354343508},{"time":1788908760,"open":58009.89354343508,"high":58009.89354343508,"low":57993.5,"close":57997.91622924214},{"time":1788908820,"open":57997.91622924214,"high":58001.43,"low":57997.91622924214,"close":58000.13398406802},{"time":1788908880,"open":58000.13398406802,"high":58004.86,"low":58000.13398406802,"close":58003.1799114227},{"time":1788908940,"open":58003.1799114227,"high":58003.1799114227,"low":57996.77,"close":57998.10828520433},{"time":1788909000,"open":57998.10828520433,"high":58002.61,"low":57988.14,"close":57988.800443869484},{"time":1788909060,"open":57988.800443869484,"high":57988.800443869484,"low":57947.32,"close":57947.73901359824},{"time":1788909120,"open":57947.73901359824,"high":57999.97,"low":57947.73901359824,"close":57991.012621073554},{"time":1788909240,"open":57991.012621073554,"high":57991.012621073554,"low":57987.28,"close":57987.33220049866},{"time":1788909300,"open":57987.33220049866,"high":57987.33220049866,"low":57970.11,"close":57970.40525218561},{"time":1788909360,"open":57970.40525218561,"high":57974.34,"low":57967.22,"close":57969.03011110296},{"time":1788909420,"open":57969.03011110296,"high":57986.44,"low":57969.03011110296,"close":57986.29352277595},{"time":1788909480,"open":57986.29352277595,"high":57986.29352277595,"low":57967.11,"close":57968.95605005122},{"time":1788909540,"open":57968.95605005122,"high":57968.95605005122,"low":57961.13,"close":57961.37386689206},{"time":1788909600,"open":57961.37386689206,"high":57963.25,"low":57961.37386689206,"close":57963.25},{"time":1788909660,"open":57963.25,"high":57963.25,"low":57952.27,"close":57955.92616613885},{"time":1788909720,"open":57955.92616613885,"high":57969.74,"low":57952.75,"close":57953.48322098381},{"time":1788909780,"open":57953.48322098381,"high":57971.93,"low":57953.48322098381,"close":57964.881127003886},{"time":1788909840,"open":57964.881127003886,"high":57964.881127003886,"low":57950.34,"close":57950.34},{"time":1788909900,"open":57950.34,"high":57955.15,"low":57943.32,"close":57947.6077364102},{"time":1788909960,"open":57947.6077364102,"high":57960.0,"low":57932.06,"close":57938.54783728076},{"time":1788910020,"open":57938.54783728076,"high":57949.54,"low":57938.54783728076,"close":57941.41399104275},{"time":1788910080,"open":57941.41399104275,"high":57968.58,"low":57941.41399104275,"close":57952.930418835334},{"time":1788910140,"open":57952.930418835334,"high":57974.8,"low":57952.930418835334,"close":57974.8},{"time":1788910200,"open":57974.8,"high":57974.8,"low":57961.12,"close":57961.12},{"time":1788910260,"open":57961.12,"high":57961.12,"low":57952.05,"close":57952.05},{"time":1788910320,"open":57952.05,"high":57962.86,"low":57943.5,"close":57956.20666205836},{"time":1788910380,"open":57956.20666205836,"high":57961.03,"low":57942.83,"close":57948.17747389738},{"time":1788910440,"open":57948.17747389738,"high":57964.73,"low":57948.17747389738,"close":57952.47326952374},{"time":1788910500,"open":57952.47326952374,"high":57954.55,"low":57952.47326952374,"close":57954.5125483873},{"time":1788910620,"open":57954.5125483873,"high":57967.44,"low":57952.54,"close":57955.45021318104},{"time":1788910680,"open":57955.45021318104,"high":57967.87,"low":57955.45021318104,"close":57964.7684282079},{"time":1788910740,"open":57964.7684282079,"high":57964.7684282079,"low":57957.34,"close":57957.34},{"time":1788910800,"open":57957.34,"high":57957.34,"low":57944.96,"close":57951.43408715103},{"time":1788910860,"open":57951.43408715103,"high":57952.68,"low":57951.43408715103,"close":57952.68},{"time":1788910920,"open":57952.68,"high":57952.68,"low":57944.23,"close":57944.23},{"time":1788910980,"open":57944.23,"high":57944.23,"low":57938.39,"close":57938.39666666667},{"time":1788911040,"open":57938.39666666667,"high":57950.2,"low":57933.69,"close":57940.332720944294},{"time":1788911100,"open":57940.332720944294,"high":57940.59,"low":57940.332720944294,"close":57940.59},{"time":1788911160,"open":57940.59,"high":57950.1,"low":57938.83,"close":57941.42996193892},{"time":1788911220,"open":57941.42996193892,"high":57950.1,"low":57933.82,"close":57949.33252761278},{"time":1788911280,"open":57949.33252761278,"high":57949.33252761278,"low":57933.82,"close":57934.999788899135},{"time":1788911340,"open":57934.999788899135,"high":57947.4,"low":57923.09,"close":57931.04299083053},{"time":1788911400,"open":57931.04299083053,"high":57947.5,"low":57931.04299083053,"close":57936.04279007888},{"time":1788911460,"open":57936.04279007888,"high":57947.4,"low":57921.11,"close":57931.05313613464},{"time":1788911520,"open":57931.05313613464,"high":57931.05313613464,"low":57929.52,"close":57930.77916342108},{"time":1788911580,"open":57930.77916342108,"high":57933.5,"low":57924.49,"close":57932.84350567819},{"time":1788911640,"open":57932.84350567819,"high":57932.84350567819,"low":57919.4,"close":57919.62206430868},{"time":1788911700,"open":57919.62206430868,"high":57921.27,"low":57915.2,"close":57917.53478910778},{"time":1788911760,"open":57917.53478910778,"high":57917.53478910778,"low":57908.62,"close":57908.62},{"time":1788911820,"open":57908.62,"high":57910.02,"low":57908.62,"close":57910.02},{"time":1788911880,"open":57910.02,"high":57955.35,"low":57910.02,"close":57953.51104471858},{"time":1788911940,"open":57953.51104471858,"high":57953.51104471858,"low":57945.86,"close":57945.86},{"time":1788912000,"open":57945.86,"high":57945.86,"low":57932.31,"close":57934.517825831565},{"time":1788912060,"open":57934.517825831565,"high":57968.44,"low":57934.517825831565,"close":57968.44},{"time":1788912120,"open":57968.44,"high":57971.75,"low":57968.44,"close":57971.75},{"time":1788912180,"open":57971.75,"high":57998.5,"low":57962.0,"close":57988.632030092485},{"time":1788912240,"open":57988.632030092485,"high":58002.0,"low":57988.632030092485,"close":58002.0},{"time":1788912300,"open":58002.0,"high":58018.5,"low":58002.0,"close":58011.85091846156},{"time":1788912360,"open":58011.85091846156,"high":58028.59,"low":58011.85091846156,"close":58028.59},{"time":1788912420,"open":58028.59,"high":58055.81,"low":58028.59,"close":58055.81},{"time":1788912540,"open":58055.81,"high":58055.81,"low":58040.25,"close":58044.4379144616},{"time":1788912600,"open":58044.4379144616,"high":58050.24,"low":58044.4379144616,"close":58050.24},{"time":1788912660,"open":58050.24,"high":58075.76,"low":58041.1,"close":58050.26895572808},{"time":1788912720,"open":58050.26895572808,"high":58135.17,"low":58050.26895572808,"close":58134.65860397376},{"time":1788912780,"open":58134.65860397376,"high":58134.65860397376,"low":58105.0,"close":58105.35463654492},{"time":1788912900,"open":58105.35463654492,"high":58105.35463654492,"low":58084.3,"close":58103.988953335414},{"time":1788912960,"open":58103.988953335414,"high":58103.988953335414,"low":58053.93,"close":58065.29916700401},{"time":1788913080,"open":58065.29916700401,"high":58107.41,"low":58065.29916700401,"close":58107.41},{"time":1788913200,"open":58107.41,"high":58120.57,"low":58107.41,"close":58120.43907577168},{"time":1788913260,"open":58120.43907577168,"high":58120.43907577168,"low":58109.05,"close":58109.05},{"time":1788913320,"open":58109.05,"high":58109.05,"low":58088.97,"close":58088.97},{"time":1788913440,"open":58088.97,"high":58088.97,"low":58080.26,"close":58083.0439165979},{"time":1788913560,"open":58083.0439165979,"high":58083.0439165979,"low":58059.49,"close":58072.313775334},{"time":1788913620,"open":58072.313775334,"high":58073.6,"low":58037.85,"close":58037.907606473374},{"time":1788913680,"open":58037.907606473374,"high":58067.08,"low":58037.907606473374,"close":58064.98049370243},{"time":1788913740,"open":58064.98049370243,"high":58064.98049370243,"low":58058.76,"close":58058.76},{"time":1788913800,"open":58058.76,"high":58058.76,"low":58048.35,"close":58048.35},{"time":1788913860,"open":58048.35,"high":58048.35,"low":58028.26,"close":58028.26},{"time":1788913920,"open":58028.26,"high":58028.26,"low":58023.69,"close":58024.398113385076},{"time":1788914100,"open":58024.398113385076,"high":58052.11,"low":58024.398113385076,"close":58052.08858667895},{"time":1788914160,"open":58052.08858667895,"high":58052.08858667895,"low":58021.19,"close":58028.28855024468},{"time":1788914220,"open":58028.28855024468,"high":58050.8,"low":58028.28855024468,"close":58050.8},{"time":1788914280,"open":58050.8,"high":58067.24,"low":58050.8,"close":58065.94043079582},{"time":1788914340,"open":58065.94043079582,"high":58073.5,"low":58065.94043079582,"close":58073.5},{"time":1788914400,"open":58073.5,"high":58083.32,"low":58073.5,"close":58083.28567665623},{"time":1788914460,"open":58083.28567665623,"high":58083.28567665623,"low":58059.03,"close":58059.03},{"time":1788914520,"open":58059.03,"high":58059.03,"low":58057.96,"close":58057.96},{"time":1788914580,"open":58057.96,"high":58079.18,"low":58057.96,"close":58079.18},{"time":1788914640,"open":58079.18,"high":58098.8,"low":58079.18,"close":58096.203938517996},{"time":1788914700,"open":58096.203938517996,"high":58140.87,"low":58096.203938517996,"close":58136.91773168507},{"time":1788914760,"open":58136.91773168507,"high":58137.7,"low":58125.0,"close":58135.30814180051},{"time":1788914880,"open":58135.30814180051,"high":58147.75,"low":58135.30814180051,"close":58147.75},{"time":1788914940,"open":58147.75,"high":58147.75,"low":58131.53,"close":58131.53},{"time":1788915060,"open":58131.53,"high":58164.6,"low":58131.53,"close":58157.57037246532},{"time":1788915120,"open":58157.57037246532,"high":58158.98,"low":58140.05,"close":58144.50102945108},{"time":1788915180,"open":58144.50102945108,"high":58144.50102945108,"low":58141.84,"close":58141.84},{"time":1788915240,"open":58141.84,"high":58160.14,"low":58141.84,"close":58159.58502575874},{"time":1788915360,"open":58159.58502575874,"high":58172.19,"low":58159.58502575874,"close":58172.19},{"time":1788915420,"open":58172.19,"high":58172.19,"low":58165.52,"close":58165.52},{"time":1788915480,"open":58165.52,"high":58171.35,"low":58158.61,"close":58170.90190569757},{"time":1788915540,"open":58170.90190569757,"high":58170.90190569757,"low":58152.62,"close":58166.56501945481},{"time":1788915600,"open":58166.56501945481,"high":58166.56501945481,"low":58147.2,"close":58157.649513408665},{"time":1788915660,"open":58157.649513408665,"high":58157.649513408665,"low":58141.68,"close":58141.68},{"time":1788915720,"open":58141.68,"high":58170.15,"low":58141.68,"close":58151.23869270229},{"time":1788915780,"open":58151.23869270229,"high":58171.22,"low":58151.23869270229,"close":58168.77323203191},{"time":1788915840,"open":58168.77323203191,"high":58168.77323203191,"low":58145.61,"close":58146.625345790206},{"time":1788915900,"open":58146.625345790206,"high":58175.33,"low":58125.31,"close":58131.4972483045},{"time":1788916080,"open":58131.4972483045,"high":58156.63,"low":58131.4972483045,"close":58155.34595249538},{"time":1788916140,"open":58155.34595249538,"high":58184.03,"low":58155.34595249538,"close":58184.03},{"time":1788916200,"open":58184.03,"high":58195.96,"low":58184.03,"close":58195.96},{"time":1788916260,"open":58195.96,"high":58216.03,"low":58195.96,"close":58201.472238101574},{"time":1788916320,"open":58201.472238101574,"high":58231.72,"low":58201.472238101574,"close":58206.463009981795},{"time":1788916380,"open":58206.463009981795,"high":58218.59,"low":58150.32,"close":58188.757731082165},{"time":1788916440,"open":58188.757731082165,"high":58188.757731082165,"low":58138.51,"close":58139.27299758646},{"time":1788916500,"open":58139.27299758646,"high":58143.07,"low":58139.27299758646,"close":58143.07},{"time":1788916560,"open":58143.07,"high":58143.07,"low":58100.0,"close":58113.477144997225},{"time":1788916620,"open":58113.477144997225,"high":58113.477144997225,"low":58071.7,"close":58071.7},{"time":1788916680,"open":58071.7,"high":58074.33,"low":58071.7,"close":58074.33},{"time":1788916740,"open":58074.33,"high":58078.02,"low":58074.33,"close":58078.02},{"time":1788916800,"open":58078.02,"high":58078.02,"low":58075.53,"close":58075.53},{"time":1788916860,"open":58075.53,"high":58104.41,"low":58075.53,"close":58100.456522508546},{"time":1788916980,"open":58100.456522508546,"high":58111.99,"low":58094.58,"close":58101.729590978925},{"time":1788917040,"open":58101.729590978925,"high":58101.96,"low":58101.729590978925,"close":58101.95130307215},{"time":1788917100,"open":58101.95130307215,"high":58103.35,"low":58101.95130307215,"close":58103.35},{"time":1788917160,"open":58103.35,"high":58103.35,"low":58094.96,"close":58094.96},{"time":1788917220,"open":58094.96,"high":58153.79,"low":58094.96,"close":58150.60421228554},{"time":1788917280,"open":58150.60421228554,"high":58158.43,"low":58150.60421228554,"close":58154.77243299213},{"time":1788917400,"open":58154.77243299213,"high":58154.77243299213,"low":58129.92,"close":58135.08796566104},{"time":1788917580,"open":58135.08796566104,"high":58153.92,"low":58135.08796566104,"close":58153.92},{"time":1788917640,"open":58153.92,"high":58168.02,"low":58153.92,"close":58168.02},{"time":1788917760,"open":58168.02,"high":58196.81,"low":58168.02,"close":58196.81},{"time":1788917820,"open":58196.81,"high":58232.6,"low":58196.81,"close":58232.6},{"time":1788917880,"open":58232.6,"high":58232.6,"low":58226.34,"close":58226.34},{"time":1788917940,"open":58226.34,"high":58226.34,"low":58207.74,"close":58208.71941211311},{"time":1788918060,"open":58208.71941211311,"high":58226.3,"low":58208.71941211311,"close":58211.22939417685},{"time":1788918180,"open":58211.22939417685,"high":58212.89,"low":58211.22939417685,"close":58212.89},{"time":1788918240,"open":58212.89,"high":58231.63,"low":58212.89,"close":58228.04801907942},{"time":1788918300,"open":58228.04801907942,"high":58233.73,"low":58228.04801907942,"close":58233.68051491839},{"time":1788918360,"open":58233.68051491839,"high":58243.8,"low":58233.68051491839,"close":58243.8},{"time":1788918420,"open":58243.8,"high":58255.87,"low":58243.8,"close":58249.77687638025},{"time":1788918600,"open":58249.77687638025,"high":58259.59,"low":58232.55,"close":58242.47592845976},{"time":1788918660,"open":58242.47592845976,"high":58250.82,"low":58242.47592845976,"close":58250.82},{"time":1788918720,"open":58250.82,"high":58250.82,"low":58217.77,"close":58237.03463637057},{"time":1788918780,"open":58237.03463637057,"high":58237.03463637057,"low":58213.2,"close":58218.52690199607},{"time":1788918840,"open":58218.52690199607,"high":58261.02,"low":58218.52690199607,"close":58252.1273115272},{"time":1788918900,"open":58252.1273115272,"high":58252.1273115272,"low":58237.75,"close":58237.75},{"time":1788919080,"open":58237.75,"high":58248.62,"low":58211.82,"close":58216.58780405576},{"time":1788919140,"open":58216.58780405576,"high":58251.7,"low":58198.29,"close":58213.159277662264},{"time":1788919260,"open":58213.159277662264,"high":58266.83,"low":58213.159277662264,"close":58266.83},{"time":1788919380,"open":58266.83,"high":58266.83,"low":58238.39,"close":58253.27333690611},{"time":1788919440,"open":58253.27333690611,"high":58268.42,"low":58226.5,"close":58234.16267870295},{"time":1788919500,"open":58234.16267870295,"high":58245.62,"low":58231.8,"close":58241.012322030896},{"time":1788919620,"open":58241.012322030896,"high":58265.44,"low":58241.012322030896,"close":58265.41223050899},{"time":1788919680,"open":58265.41223050899,"high":58273.22,"low":58255.9,"close":58270.53193304159},{"time":1788919860,"open":58270.53193304159,"high":58278.5,"low":58212.4,"close":58258.48724878895},{"time":1788919920,"open":58258.48724878895,"high":58258.48724878895,"low":58189.91,"close":58193.48029509145},{"time":1788919980,"open":58193.48029509145,"high":58193.48029509145,"low":58192.0,"close":58192.0},{"time":1788920040,"open":58192.0,"high":58204.48,"low":58192.0,"close":58202.29282928773},{"time":1788920100,"open":58202.29282928773,"high":58202.29282928773,"low":58150.6,"close":58178.149732329875},{"time":1788920160,"open":58178.149732329875,"high":58178.149732329875,"low":58139.42,"close":58143.48442872333},{"time":1788920220,"open":58143.48442872333,"high":58143.48442872333,"low":58132.06,"close":58132.06},{"time":1788920280,"open":58132.06,"high":58180.45,"low":58114.33,"close":58130.108606913236},{"time":1788920340,"open":58130.108606913236,"high":58177.99,"low":58130.108606913236,"close":58177.99},{"time":1788920400,"open":58177.99,"high":58177.99,"low":58144.7,"close":58144.7},{"time":1788920460,"open":58144.7,"high":58144.7,"low":58132.95,"close":58136.72944966709},{"time":1788920520,"open":58136.72944966709,"high":58145.44,"low":58136.72944966709,"close":58141.62271196152},{"time":1788920580,"open":58141.62271196152,"high":58184.78,"low":58141.62271196152,"close":58184.78},{"time":1788920700,"open":58184.78,"high":58204.95,"low":58183.45,"close":58190.03053879889},{"time":1788920820,"open":58190.03053879889,"high":58210.08,"low":58190.03053879889,"close":58209.69809718373},{"time":1788920880,"open":58209.69809718373,"high":58209.69809718373,"low":58195.38,"close":58195.38},{"time":1788921060,"open":58195.38,"high":58220.93,"low":58195.38,"close":58220.93},{"time":1788921120,"open":58220.93,"high":58220.93,"low":58219.39,"close":58219.39},{"time":1788921300,"open":58219.39,"high":58219.39,"low":58166.6,"close":58166.603203533625},{"time":1788921360,"open":58166.603203533625,"high":58170.1,"low":58166.603203533625,"close":58170.1},{"time":1788921420,"open":58170.1,"high":58172.8,"low":58170.1,"close":58172.8},{"time":1788921480,"open":58172.8,"high":58180.22,"low":58172.8,"close":58180.22},{"time":1788921540,"open":58180.22,"high":58180.22,"low":58169.96,"close":58169.96063901487},{"time":1788921660,"open":58169.96063901487,"high":58173.61,"low":58169.96063901487,"close":58173.61},{"time":1788921900,"open":58173.61,"high":58182.8,"low":58173.61,"close":58182.485688051485},{"time":1788922020,"open":58182.485688051485,"high":58182.485688051485,"low":58164.7,"close":58164.7},{"time":1788922080,"open":58164.7,"high":58180.49,"low":58164.7,"close":58180.49},{"time":1788922260,"open":58180.49,"high":58180.49,"low":58158.61,"close":58158.61},{"time":1788922380,"open":58158.61,"high":58186.98,"low":58158.61,"close":58185.51962759408},{"time":1788922500,"open":58185.51962759408,"high":58185.51962759408,"low":58154.01,"close":58154.01},{"time":1788922560,"open":58154.01,"high":58160.2,"low":58151.31,"close":58160.09755289799},{"time":1788922620,"open":58160.09755289799,"high":58160.2,"low":58160.09755289799,"close":58160.2},{"time":1788922800,"open":58160.2,"high":58160.2,"low":58124.42,"close":58124.42},{"time":1788922860,"open":58124.42,"high":58128.4,"low":58105.6,"close":58106.80828727944},{"time":1788922920,"open":58106.80828727944,"high":58106.80828727944,"low":58084.7,"close":58088.23675621737},{"time":1788923100,"open":58088.23675621737,"high":58105.9,"low":58088.23675621737,"close":58096.350979858464},{"time":1788923160,"open":58096.350979858464,"high":58103.37,"low":58070.31,"close":58079.90231304321},{"time":1788923280,"open":58079.90231304321,"high":58087.24,"low":58069.62,"close":58078.19009042788},{"time":1788923400,"open":58078.19009042788,"high":58078.19009042788,"low":58029.33,"close":58059.0005107084},{"time":1788923460,"open":58059.0005107084,"high":58059.0005107084,"low":58040.31,"close":58043.12825501191},{"time":1788923520,"open":58043.12825501191,"high":58075.68,"low":58031.89,"close":58074.07199919145},{"time":1788923580,"open":58074.07199919145,"high":58074.07199919145,"low":58054.91,"close":58054.91},{"time":1788923640,"open":58054.91,"high":58054.91,"low":58054.91,"close":58054.91},{"time":1788923700,"open":58054.91,"high":58054.91,"low":58048.6,"close":58048.6},{"time":1788923820,"open":58048.6,"high":58048.6,"low":58029.88,"close":58031.73371887267},{"time":1788923880,"open":58031.73371887267,"high":58034.21,"low":58030.73,"close":58031.721960904135},{"time":1788923940,"open":58031.721960904135,"high":58053.79,"low":58031.721960904135,"close":58053.79},{"time":1788924120,"open":58053.79,"high":58053.79,"low":58038.0,"close":58038.00789622005},{"time":1788924240,"open":58038.00789622005,"high":58038.00789622005,"low":58031.74,"close":58031.74},{"time":1788924300,"open":58031.74,"high":58031.74,"low":58020.05,"close":58026.576775832946},{"time":1788924360,"open":58026.576775832946,"high":58026.576775832946,"low":58010.95,"close":58019.74745282995},{"time":1788924480,"open":58019.74745282995,"high":58019.74745282995,"low":58016.78,"close":58016.785912227344},{"time":1788924540,"open":58016.785912227344,"high":58023.4,"low":58016.01,"close":58017.80350612678},{"time":1788924600,"open":58017.80350612678,"high":58038.35,"low":58017.80350612678,"close":58034.42828714846},{"time":1788924660,"open":58034.42828714846,"high":58037.89,"low":58034.42828714846,"close":58037.89},{"time":1788925200,"open":58037.89,"high":58041.78,"low":58037.89,"close":58041.78},{"time":1788925260,"open":58041.78,"high":58064.93,"low":58041.78,"close":58049.97781060933},{"time":1788925320,"open":58049.97781060933,"high":58073.99,"low":58043.69,"close":58060.06677351035},{"time":1788925380,"open":58060.06677351035,"high":58072.72,"low":58060.06677351035,"close":58067.1399754856},{"time":1788925500,"open":58067.1399754856,"high":58067.1399754856,"low":58064.93,"close":58065.76996007541},{"time":1788925560,"open":58065.76996007541,"high":58065.76996007541,"low":58047.8,"close":58056.57306926543},{"time":1788925620,"open":58056.57306926543,"high":58078.18,"low":58048.0,"close":58050.16166349246},{"time":1788925740,"open":58050.16166349246,"high":58051.68,"low":58050.16166349246,"close":58051.68},{"time":1788925800,"open":58051.68,"high":58051.82,"low":58051.68,"close":58051.82},{"time":1788925860,"open":58051.82,"high":58051.82,"low":58040.32,"close":58040.32},{"time":1788925920,"open":58040.32,"high":58040.32,"low":58030.46,"close":58031.82151992012},{"time":1788925980,"open":58031.82151992012,"high":58061.87,"low":58031.82151992012,"close":58061.87},{"time":1788926100,"open":58061.87,"high":58061.87,"low":58045.14,"close":58059.358102597056},{"time":1788926160,"open":58059.358102597056,"high":58060.21,"low":58049.52,"close":58054.865},{"time":1788926220,"open":58054.865,"high":58054.865,"low":58035.85,"close":58036.04827245804},{"time":1788926280,"open":58036.04827245804,"high":58078.61,"low":58036.04827245804,"close":58051.43599510495},{"time":1788926400,"open":58051.43599510495,"high":58140.0,"low":58051.43599510495,"close":58098.97048862395},{"time":1788926460,"open":58098.97048862395,"high":58227.38,"low":58098.97048862395,"close":58221.81914893617},{"time":1788926520,"open":58221.81914893617,"high":58246.01,"low":58207.62,"close":58222.054187722075},{"time":1788926580,"open":58222.054187722075,"high":58244.46,"low":58222.054187722075,"close":58244.46},{"time":1788926640,"open":58244.46,"high":58268.82,"low":58244.46,"close":58268.68444199072},{"time":1788926700,"open":58268.68444199072,"high":58268.68444199072,"low":58252.85,"close":58254.383496007234},{"time":1788926760,"open":58254.383496007234,"high":58254.383496007234,"low":58238.27,"close":58244.9202015371},{"time":1788926820,"open":58244.9202015371,"high":58244.9202015371,"low":58215.19,"close":58215.557047450355},{"time":1788926940,"open":58215.557047450355,"high":58215.557047450355,"low":58182.86,"close":58182.86},{"time":1788927000,"open":58182.86,"high":58182.86,"low":58170.99,"close":58170.99},{"time":1788927060,"open":58170.99,"high":58170.99,"low":58139.73,"close":58139.73},{"time":1788927120,"open":58139.73,"high":58208.63,"low":58139.73,"close":58207.24916023361},{"time":1788927180,"open":58207.24916023361,"high":58207.24916023361,"low":58169.51,"close":58169.51},{"time":1788927300,"open":58169.51,"high":58187.93,"low":58169.51,"close":58187.93},{"time":1788927420,"open":58187.93,"high":58187.93,"low":58175.64,"close":58175.64},{"time":1788927480,"open":58175.64,"high":58207.85,"low":58170.31,"close":58172.50873891277},{"time":1788927600,"open":58172.50873891277,"high":58195.1,"low":58172.50873891277,"close":58194.24512789316},{"time":1788927660,"open":58194.24512789316,"high":58196.42,"low":58194.24512789316,"close":58196.42},{"time":1788927780,"open":58196.42,"high":58236.82,"low":58196.42,"close":58236.82},{"time":1788927840,"open":58236.82,"high":58254.8,"low":58236.82,"close":58254.49707667339},{"time":1788928020,"open":58254.49707667339,"high":58254.49707667339,"low":58242.13,"close":58242.13},{"time":1788928080,"open":58242.13,"high":58266.95,"low":58242.13,"close":58266.734337936905},{"time":1788928140,"open":58266.734337936905,"high":58266.734337936905,"low":58249.24,"close":58251.486323164056},{"time":1788928200,"open":58251.486323164056,"high":58251.486323164056,"low":58235.08,"close":58235.801652614646},{"time":1788928380,"open":58235.801652614646,"high":58242.95,"low":58232.36,"close":58239.420194347585},{"time":1788928440,"open":58239.420194347585,"high":58256.69,"low":58239.420194347585,"close":58256.69},{"time":1788928560,"open":58256.69,"high":58267.01,"low":58252.76,"close":58263.62262742826},{"time":1788928620,"open":58263.62262742826,"high":58267.65,"low":58260.77,"close":58263.00437380466},{"time":1788928740,"open":58263.00437380466,"high":58265.03,"low":58263.00437380466,"close":58265.03},{"time":1788928800,"open":58265.03,"high":58265.03,"low":58253.89,"close":58258.145958737434},{"time":1788928860,"open":58258.145958737434,"high":58284.46,"low":58258.145958737434,"close":58272.04658336802},{"time":1788928920,"open":58272.04658336802,"high":58272.04658336802,"low":58270.26,"close":58270.43062205627},{"time":1788928980,"open":58270.43062205627,"high":58457.8,"low":58270.43062205627,"close":58395.796879732385},{"time":1788929040,"open":58395.796879732385,"high":58463.11,"low":58395.796879732385,"close":58429.5629223439},{"time":1788929160,"open":58429.5629223439,"high":58429.5629223439,"low":58385.16,"close":58387.758744376595},{"time":1788929220,"open":58387.758744376595,"high":58456.16,"low":58387.758744376595,"close":58446.581254134784},{"time":1788929280,"open":58446.581254134784,"high":58446.581254134784,"low":58407.34,"close":58435.10418406802},{"time":1788929340,"open":58435.10418406802,"high":58435.10418406802,"low":58409.43,"close":58411.15358244287},{"time":1788929400,"open":58411.15358244287,"high":58417.5,"low":58411.15358244287,"close":58417.37448960755},{"time":1788929460,"open":58417.37448960755,"high":58444.9,"low":58417.37448960755,"close":58444.42301649725},{"time":1788929520,"open":58444.42301649725,"high":58451.0,"low":58431.33,"close":58436.073350736755},{"time":1788929580,"open":58436.073350736755,"high":58449.13,"low":58432.51,"close":58433.202303176084},{"time":1788929640,"open":58433.202303176084,"high":58444.6,"low":58433.202303176084,"close":58444.6},{"time":1788929760,"open":58444.6,"high":58448.18,"low":58444.6,"close":58448.18},{"time":1788929880,"open":58448.18,"high":58450.36,"low":58435.91,"close":58447.028919106204},{"time":1788929940,"open":58447.028919106204,"high":58447.028919106204,"low":58435.61,"close":58435.61},{"time":1788930000,"open":58435.61,"high":58444.6,"low":58394.26,"close":58416.109865498125},{"time":1788930060,"open":58416.109865498125,"high":58416.109865498125,"low":58392.38,"close":58392.89714124321},{"time":1788930120,"open":58392.89714124321,"high":58392.89714124321,"low":58376.6,"close":58387.17904947883},{"time":1788930180,"open":58387.17904947883,"high":58387.17904947883,"low":58365.72,"close":58365.72},{"time":1788930240,"open":58365.72,"high":58407.9,"low":58365.72,"close":58379.4996107777},{"time":1788930300,"open":58379.4996107777,"high":58397.08,"low":58379.4996107777,"close":58397.08},{"time":1788930360,"open":58397.08,"high":58397.08,"low":58379.57,"close":58381.387183572326},{"time":1788930420,"open":58381.387183572326,"high":58405.75,"low":58381.387183572326,"close":58401.79175807241},{"time":1788930480,"open":58401.79175807241,"high":58401.79175807241,"low":58400.35,"close":58400.35},{"time":1788930540,"open":58400.35,"high":58400.35,"low":58374.95,"close":58380.34982485031},{"time":1788930600,"open":58380.34982485031,"high":58395.2,"low":58380.34982485031,"close":58394.56869546682},{"time":1788930660,"open":58394.56869546682,"high":58413.18,"low":58373.0,"close":58392.043698213216},{"time":1788930720,"open":58392.043698213216,"high":58407.51,"low":58392.043698213216,"close":58407.28543046358},{"time":1788930780,"open":58407.28543046358,"high":58438.18,"low":58407.28543046358,"close":58437.23961318558},{"time":1788930840,"open":58437.23961318558,"high":58531.81,"low":58437.23961318558,"close":58489.763979542615},{"time":1788930900,"open":58489.763979542615,"high":58515.22,"low":58470.61,"close":58500.18539695965},{"time":1788930960,"open":58500.18539695965,"high":58564.49,"low":58500.18539695965,"close":58546.418569044225},{"time":1788931020,"open":58546.418569044225,"high":58571.68,"low":58546.418569044225,"close":58565.031096895866},{"time":1788931080,"open":58565.031096895866,"high":58565.031096895866,"low":58533.2,"close":58536.690742035455},{"time":1788931140,"open":58536.690742035455,"high":58547.14,"low":58515.23,"close":58535.334437193},{"time":1788931200,"open":58535.334437193,"high":58535.334437193,"low":58527.5,"close":58527.52391431581},{"time":1788931320,"open":58527.52391431581,"high":58527.52391431581,"low":58477.33,"close":58477.33},{"time":1788931380,"open":58477.33,"high":58477.33,"low":58433.47,"close":58442.26393639814},{"time":1788931440,"open":58442.26393639814,"high":58442.26393639814,"low":58431.15,"close":58431.253226375906},{"time":1788931500,"open":58431.253226375906,"high":58434.44,"low":58431.11,"close":58433.304077973706},{"time":1788931560,"open":58433.304077973706,"high":58433.304077973706,"low":58399.58,"close":58402.55827538141},{"time":1788931620,"open":58402.55827538141,"high":58410.85,"low":58402.55827538141,"close":58410.405703687204},{"time":1788931680,"open":58410.405703687204,"high":58410.405703687204,"low":58401.07,"close":58408.0375506766},{"time":1788931740,"open":58408.0375506766,"high":58408.0375506766,"low":58380.71,"close":58380.924361651705},{"time":1788931800,"open":58380.924361651705,"high":58397.97,"low":58380.924361651705,"close":58393.2595231753},{"time":1788931860,"open":58393.2595231753,"high":58393.2595231753,"low":58282.45,"close":58301.29781139118},{"time":1788931920,"open":58301.29781139118,"high":58301.29781139118,"low":58274.87,"close":58288.522115255786},{"time":1788931980,"open":58288.522115255786,"high":58313.35,"low":58262.77,"close":58303.03684937842},{"time":1788932040,"open":58303.03684937842,"high":58318.73,"low":58303.03684937842,"close":58318.73},{"time":1788932100,"open":58318.73,"high":58318.73,"low":58303.6,"close":58303.6334632644},{"time":1788932160,"open":58303.6334632644,"high":58303.6334632644,"low":58285.4,"close":58295.33565917293},{"time":1788932220,"open":58295.33565917293,"high":58324.1,"low":58295.33565917293,"close":58309.75528585717},{"time":1788932280,"open":58309.75528585717,"high":58309.75528585717,"low":58296.7,"close":58296.7},{"time":1788932340,"open":58296.7,"high":58296.7,"low":58275.94,"close":58276.873794424544},{"time":1788932400,"open":58276.873794424544,"high":58276.873794424544,"low":58247.27,"close":58249.78306347668},{"time":1788932460,"open":58249.78306347668,"high":58265.4,"low":58242.07,"close":58253.36814957788},{"time":1788932520,"open":58253.36814957788,"high":58253.36814957788,"low":58226.95,"close":58234.04173847545},{"time":1788932580,"open":58234.04173847545,"high":58261.35,"low":58234.04173847545,"close":58259.22972240692},{"time":1788932640,"open":58259.22972240692,"high":58264.53,"low":58250.78,"close":58257.02933130764},{"time":1788932700,"open":58257.02933130764,"high":58257.02933130764,"low":58236.47,"close":58247.47951453049},{"time":1788932760,"open":58247.47951453049,"high":58247.47951453049,"low":58212.67,"close":58215.48707935255},{"time":1788932820,"open":58215.48707935255,"high":58216.66,"low":58215.48707935255,"close":58216.66},{"time":1788932880,"open":58216.66,"high":58216.66,"low":58194.23,"close":58198.54565036986},{"time":1788932940,"open":58198.54565036986,"high":58203.94,"low":58198.54565036986,"close":58203.94},{"time":1788933000,"open":58203.94,"high":58218.07,"low":58203.94,"close":58217.297477437},{"time":1788933060,"open":58217.297477437,"high":58219.16,"low":58207.3,"close":58215.823306731276},{"time":1788933120,"open":58215.823306731276,"high":58225.7,"low":58213.5,"close":58213.95432693407},{"time":1788933180,"open":58213.95432693407,"high":58244.31,"low":58213.95432693407,"close":58231.96078424158},{"time":1788933240,"open":58231.96078424158,"high":58234.43,"low":58224.62,"close":58228.79734730055},{"time":1788933300,"open":58228.79734730055,"high":58252.57,"low":58228.79734730055,"close":58251.017762715834},{"time":1788933360,"open":58251.017762715834,"high":58257.73,"low":58242.63,"close":58255.01827621116},{"time":1788933420,"open":58255.01827621116,"high":58262.41,"low":58242.18,"close":58250.012068694916},{"time":1788933480,"open":58250.012068694916,"high":58256.21,"low":58235.99,"close":58245.815043938754},{"time":1788933540,"open":58245.815043938754,"high":58246.32,"low":58228.45,"close":58236.25460570431},{"time":1788933600,"open":58236.25460570431,"high":58272.46,"low":58236.25460570431,"close":58257.17264852468},{"time":1788933660,"open":58257.17264852468,"high":58257.17264852468,"low":58220.44,"close":58234.6688024319},{"time":1788933720,"open":58234.6688024319,"high":58234.6688024319,"low":58220.11,"close":58229.57351838111},{"time":1788933780,"open":58229.57351838111,"high":58229.57351838111,"low":58194.77,"close":58195.467957147135},{"time":1788933840,"open":58195.467957147135,"high":58195.467957147135,"low":58176.52,"close":58188.498538290616},{"time":1788933900,"open":58188.498538290616,"high":58210.31,"low":58188.498538290616,"close":58197.12044748847},{"time":1788933960,"open":58197.12044748847,"high":58223.79,"low":58197.12044748847,"close":58223.79},{"time":1788934020,"open":58223.79,"high":58226.97,"low":58223.79,"close":58226.97},{"time":1788934080,"open":58226.97,"high":58264.74,"low":58226.97,"close":58264.74},{"time":1788934140,"open":58264.74,"high":58264.83,"low":58263.74,"close":58264.82324214599},{"time":1788934200,"open":58264.82324214599,"high":58291.98,"low":58244.56,"close":58279.63142966513},{"time":1788934260,"open":58279.63142966513,"high":58298.5,"low":58279.63142966513,"close":58296.487493212364},{"time":1788934320,"open":58296.487493212364,"high":58362.41,"low":58296.487493212364,"close":58362.28030978277},{"time":1788934380,"open":58362.28030978277,"high":58362.28030978277,"low":58324.84,"close":58336.93504555812},{"time":1788934440,"open":58336.93504555812,"high":58371.41,"low":58330.33,"close":58345.00887539259},{"time":1788934500,"open":58345.00887539259,"high":58362.04,"low":58345.00887539259,"close":58362.012263406745},{"time":1788934560,"open":58362.012263406745,"high":58387.97,"low":58346.75,"close":58355.305963619256},{"time":1788934680,"open":58355.305963619256,"high":58384.96,"low":58355.305963619256,"close":58381.162874415895},{"time":1788934740,"open":58381.162874415895,"high":58386.05,"low":58381.162874415895,"close":58386.05},{"time":1788934800,"open":58386.05,"high":58395.38,"low":58386.05,"close":58391.12806334311},{"time":1788934860,"open":58391.12806334311,"high":58396.64,"low":58377.3,"close":58387.96814601808},{"time":1788934920,"open":58387.96814601808,"high":58429.9,"low":58387.96814601808,"close":58406.4291848033},{"time":1788934980,"open":58406.4291848033,"high":58481.04,"low":58406.4291848033,"close":58446.335714268294},{"time":1788935040,"open":58446.335714268294,"high":58448.89,"low":58437.74,"close":58444.77930632695},{"time":1788935100,"open":58444.77930632695,"high":58444.77930632695,"low":58433.2,"close":58436.800165314715},{"time":1788935160,"open":58436.800165314715,"high":58436.800165314715,"low":58406.31,"close":58408.62101455545},{"time":1788935220,"open":58408.62101455545,"high":58408.62101455545,"low":58386.1,"close":58401.20575097224},{"time":1788935280,"open":58401.20575097224,"high":58401.20575097224,"low":58388.26,"close":58391.34310899797},{"time":1788935340,"open":58391.34310899797,"high":58396.12,"low":58386.9,"close":58393.747751327595},{"time":1788935400,"open":58393.747751327595,"high":58430.29,"low":58393.747751327595,"close":58424.95139384161},{"time":1788935460,"open":58424.95139384161,"high":58434.78,"low":58424.95139384161,"close":58427.39064422342},{"time":1788935520,"open":58427.39064422342,"high":58427.39064422342,"low":58368.0,"close":58368.52312539169},{"time":1788935580,"open":58368.52312539169,"high":58368.52312539169,"low":58363.45,"close":58365.212480005095},{"time":1788935640,"open":58365.212480005095,"high":58379.73,"low":58365.212480005095,"close":58379.73},{"time":1788935700,"open":58379.73,"high":58427.04,"low":58379.73,"close":58427.04},{"time":1788935760,"open":58427.04,"high":58430.98,"low":58411.86,"close":58420.50869282547},{"time":1788935820,"open":58420.50869282547,"high":58432.95,"low":58420.50869282547,"close":58432.95},{"time":1788935880,"open":58432.95,"high":58436.66,"low":58420.9,"close":58425.43217786053},{"time":1788935940,"open":58425.43217786053,"high":58426.25,"low":58421.96,"close":58422.94684016182},{"time":1788936000,"open":58422.94684016182,"high":58426.69,"low":58412.29,"close":58422.58771859965},{"time":1788936060,"open":58422.58771859965,"high":58422.58771859965,"low":58410.92,"close":58411.817186075205},{"time":1788936120,"open":58411.817186075205,"high":58417.62,"low":58404.33,"close":58405.74149124148},{"time":1788936180,"open":58405.74149124148,"high":58426.05,"low":58393.33,"close":58412.15087885258},{"time":1788936240,"open":58412.15087885258,"high":58416.53,"low":58412.15087885258,"close":58416.53},{"time":1788936300,"open":58416.53,"high":58432.14,"low":58391.03,"close":58397.49621970604},{"time":1788936360,"open":58397.49621970604,"high":58406.12,"low":58395.55,"close":58402.922359241864},{"time":1788936420,"open":58402.922359241864,"high":58409.3,"low":58389.28,"close":58395.96202019852},{"time":1788936480,"open":58395.96202019852,"high":58405.43,"low":58395.96202019852,"close":58405.43},{"time":1788936540,"open":58405.43,"high":58405.43,"low":58371.34,"close":58374.340732224744},{"time":1788936660,"open":58374.340732224744,"high":58380.38,"low":58374.340732224744,"close":58380.35997832125},{"time":1788936720,"open":58380.35997832125,"high":58382.29,"low":58376.6,"close":58378.253384108895},{"time":1788936780,"open":58378.253384108895,"high":58378.253384108895,"low":58374.33,"close":58374.33},{"time":1788936840,"open":58374.33,"high":58374.33,"low":58368.56,"close":58368.56},{"time":1788936900,"open":58368.56,"high":58380.43,"low":58361.82,"close":58375.83110549034},{"time":1788936960,"open":58375.83110549034,"high":58375.83110549034,"low":58350.01,"close":58352.07877331899},{"time":1788937020,"open":58352.07877331899,"high":58367.66,"low":58352.07877331899,"close":58367.66},{"time":1788937080,"open":58367.66,"high":58396.01,"low":58367.66,"close":58382.052067199606},{"time":1788937140,"open":58382.052067199606,"high":58399.16,"low":58382.052067199606,"close":58393.736462101704},{"time":1788937200,"open":58393.736462101704,"high":58393.736462101704,"low":58381.2,"close":58387.000859608655},{"time":1788937260,"open":58387.000859608655,"high":58389.72,"low":58375.01,"close":58381.11695199884},{"time":1788937320,"open":58381.11695199884,"high":58400.33,"low":58381.11695199884,"close":58400.219531949086},{"time":1788937380,"open":58400.219531949086,"high":58400.219531949086,"low":58384.16,"close":58388.90661652959},{"time":1788937440,"open":58388.90661652959,"high":58423.38,"low":58388.90661652959,"close":58410.58131326219},{"time":1788937500,"open":58410.58131326219,"high":58472.33,"low":58410.58131326219,"close":58433.093930147435},{"time":1788937560,"open":58433.093930147435,"high":58501.0,"low":58433.093930147435,"close":58498.67067578829},{"time":1788937620,"open":58498.67067578829,"high":58513.8,"low":58494.77,"close":58501.431306480474},{"time":1788937680,"open":58501.431306480474,"high":58501.431306480474,"low":58480.74,"close":58488.80525085697},{"time":1788937740,"open":58488.80525085697,"high":58493.85,"low":58469.55,"close":58476.15454739642},{"time":1788937800,"open":58476.15454739642,"high":58504.55,"low":58476.15454739642,"close":58492.95102416155},{"time":1788937860,"open":58492.95102416155,"high":58492.95102416155,"low":58462.48,"close":58466.515881912565},{"time":1788937920,"open":58466.515881912565,"high":58490.37,"low":58466.515881912565,"close":58487.9670520897},{"time":1788937980,"open":58487.9670520897,"high":58487.9670520897,"low":58427.2,"close":58450.83609420982},{"time":1788938040,"open":58450.83609420982,"high":58450.83609420982,"low":58423.77,"close":58436.26651080598},{"time":1788938100,"open":58436.26651080598,"high":58464.53,"low":58413.98,"close":58451.69145926111},{"time":1788938160,"open":58451.69145926111,"high":58451.69145926111,"low":58346.43,"close":58391.91830270561},{"time":1788938220,"open":58391.91830270561,"high":58423.74,"low":58391.91830270561,"close":58418.56819816487},{"time":1788938280,"open":58418.56819816487,"high":58447.4,"low":58407.75,"close":58425.91526701669},{"time":1788938340,"open":58425.91526701669,"high":58433.61,"low":58414.13,"close":58418.62544073383},{"time":1788938400,"open":58418.62544073383,"high":58463.1,"low":58418.62544073383,"close":58462.981188103084},{"time":1788938460,"open":58462.981188103084,"high":58471.97,"low":58457.88,"close":58465.897496803904},{"time":1788938520,"open":58465.897496803904,"high":58465.897496803904,"low":58462.96,"close":58462.96},{"time":1788938580,"open":58462.96,"high":58487.2,"low":58442.24,"close":58463.724576077635},{"time":1788938640,"open":58463.724576077635,"high":58484.93,"low":58463.724576077635,"close":58476.14907119127},{"time":1788938700,"open":58476.14907119127,"high":58485.37,"low":58474.49,"close":58480.3425},{"time":1788938760,"open":58480.3425,"high":58480.3425,"low":58450.47,"close":58456.495699116145},{"time":1788938820,"open":58456.495699116145,"high":58473.17,"low":58456.495699116145,"close":58464.519285654664},{"time":1788938880,"open":58464.519285654664,"high":58474.68,"low":58448.6,"close":58470.80049233636},{"time":1788938940,"open":58470.80049233636,"high":58470.80049233636,"low":58446.24,"close":58450.08853448131},{"time":1788939000,"open":58450.08853448131,"high":58479.77,"low":58450.08853448131,"close":58478.597281261085},{"time":1788939060,"open":58478.597281261085,"high":58478.597281261085,"low":58464.1,"close":58464.1},{"time":1788939120,"open":58464.1,"high":58464.1,"low":58454.41,"close":58456.05623179872},{"time":1788939180,"open":58456.05623179872,"high":58460.1,"low":58446.26,"close":58448.64119587789},{"time":1788939240,"open":58448.64119587789,"high":58452.64,"low":58441.15,"close":58444.379345570494},{"time":1788939300,"open":58444.379345570494,"high":58445.69,"low":58437.02,"close":58442.316403897144},{"time":1788939360,"open":58442.316403897144,"high":58442.316403897144,"low":58426.53,"close":58429.00962883819},{"time":1788939420,"open":58429.00962883819,"high":58443.44,"low":58429.00962883819,"close":58440.290172685345},{"time":1788939480,"open":58440.290172685345,"high":58454.48,"low":58440.290172685345,"close":58454.48},{"time":1788939540,"open":58454.48,"high":58460.1,"low":58425.1,"close":58441.724416751764},{"time":1788939600,"open":58441.724416751764,"high":58441.724416751764,"low":58425.42,"close":58425.42},{"time":1788939660,"open":58425.42,"high":58431.84,"low":58425.42,"close":58429.4538442101},{"time":1788939720,"open":58429.4538442101,"high":58429.4538442101,"low":58423.61,"close":58424.809970388786},{"time":1788939780,"open":58424.809970388786,"high":58424.809970388786,"low":58414.0,"close":58418.06487937962},{"time":1788939840,"open":58418.06487937962,"high":58418.06487937962,"low":58390.0,"close":58401.166635547605},{"time":1788939900,"open":58401.166635547605,"high":58406.69,"low":58397.2,"close":58398.39410573109},{"time":1788939960,"open":58398.39410573109,"high":58436.3,"low":58398.39410573109,"close":58430.73268730993},{"time":1788940020,"open":58430.73268730993,"high":58435.35,"low":58427.66,"close":58430.77844218964},{"time":1788940080,"open":58430.77844218964,"high":58430.77844218964,"low":58407.28,"close":58415.29530283788},{"time":1788940140,"open":58415.29530283788,"high":58419.41,"low":58399.69,"close":58419.300345287906},{"time":1788940200,"open":58419.300345287906,"high":58427.93,"low":58396.51,"close":58407.20391828794},{"time":1788940260,"open":58407.20391828794,"high":58447.5,"low":58407.20391828794,"close":58431.63853515493},{"time":1788940320,"open":58431.63853515493,"high":58460.84,"low":58431.63853515493,"close":58456.36345052652},{"time":1788940380,"open":58456.36345052652,"high":58476.54,"low":58455.24,"close":58456.34989135856},{"time":1788940440,"open":58456.34989135856,"high":59150.0,"low":58456.34989135856,"close":58583.427874874906},{"time":1788940500,"open":58583.427874874906,"high":58583.427874874906,"low":58462.5,"close":58464.96405182479},{"time":1788940560,"open":58464.96405182479,"high":58464.96405182479,"low":58447.39,"close":58450.184397116005},{"time":1788940620,"open":58450.184397116005,"high":58458.65,"low":58450.184397116005,"close":58458.65},{"time":1788940680,"open":58458.65,"high":58470.77,"low":58458.65,"close":58469.12237443286},{"time":1788940740,"open":58469.12237443286,"high":58474.38,"low":58459.22,"close":58462.38526007866},{"time":1788940800,"open":58462.38526007866,"high":58486.61,"low":58462.38526007866,"close":58466.86642614629},{"time":1788940860,"open":58466.86642614629,"high":58499.23,"low":58466.86642614629,"close":58494.36220114401},{"time":1788940920,"open":58494.36220114401,"high":58605.06,"low":58494.36220114401,"close":58585.85812089914},{"time":1788940980,"open":58585.85812089914,"high":58598.55,"low":58585.85812089914,"close":58595.73663098883},{"time":1788941040,"open":58595.73663098883,"high":58615.61,"low":58531.79,"close":58575.062005320426},{"time":1788941100,"open":58575.062005320426,"high":58616.56,"low":58575.062005320426,"close":58603.65333653376},{"time":1788941160,"open":58603.65333653376,"high":58610.1,"low":58590.16,"close":58599.18727270672},{"time":1788941220,"open":58599.18727270672,"high":58626.17,"low":58599.18727270672,"close":58615.423473682196},{"time":1788941280,"open":58615.423473682196,"high":58645.21,"low":58611.2,"close":58637.30672706126},{"time":1788941340,"open":58637.30672706126,"high":58690.33,"low":58625.0,"close":58677.111803595035},{"time":1788941400,"open":58677.111803595035,"high":58708.83,"low":58670.06,"close":58679.32561926283},{"time":1788941460,"open":58679.32561926283,"high":58702.4,"low":58679.32561926283,"close":58689.16336271011},{"time":1788941520,"open":58689.16336271011,"high":58693.79,"low":58682.03,"close":58686.20051427348},{"time":1788941580,"open":58686.20051427348,"high":58687.96,"low":58663.72,"close":58678.94426189984},{"time":1788941640,"open":58678.94426189984,"high":58678.94426189984,"low":58626.05,"close":58641.82413461512},{"time":1788941700,"open":58641.82413461512,"high":58649.95,"low":58606.19,"close":58633.69382747831},{"time":1788941760,"open":58633.69382747831,"high":58674.95,"low":58633.69382747831,"close":58645.34083551217},{"time":1788941820,"open":58645.34083551217,"high":58678.03,"low":58645.34083551217,"close":58670.833268700335},{"time":1788941880,"open":58670.833268700335,"high":58683.34,"low":58660.45,"close":58671.33548449252},{"time":1788941940,"open":58671.33548449252,"high":58685.1,"low":58658.79,"close":58671.60894687016},{"time":1788942000,"open":58671.60894687016,"high":58678.51,"low":58670.2,"close":58675.03444250527},{"time":1788942060,"open":58675.03444250527,"high":58757.31,"low":58675.03444250527,"close":58702.391880485855},{"time":1788942120,"open":58702.391880485855,"high":58759.64,"low":58702.391880485855,"close":58740.204216613405},{"time":1788942180,"open":58740.204216613405,"high":58746.39,"low":58730.72,"close":58734.73332537265},{"time":1788942240,"open":58734.73332537265,"high":58740.03,"low":58721.41,"close":58729.28473582845},{"time":1788942300,"open":58729.28473582845,"high":58745.1,"low":58721.93,"close":58737.004475697875},{"time":1788942360,"open":58737.004475697875,"high":58803.65,"low":58737.004475697875,"close":58791.09478345624},{"time":1788942420,"open":58791.09478345624,"high":58791.09478345624,"low":58767.85,"close":58771.928583358436},{"time":1788942480,"open":58771.928583358436,"high":58842.39,"low":58760.1,"close":58789.910394345054},{"time":1788942540,"open":58789.910394345054,"high":58833.19,"low":58789.910394345054,"close":58809.50410597821},{"time":1788942600,"open":58809.50410597821,"high":58827.7,"low":58809.50410597821,"close":58815.75616841323},{"time":1788942660,"open":58815.75616841323,"high":58825.83,"low":58794.37,"close":58804.630098130256},{"time":1788942720,"open":58804.630098130256,"high":58809.07,"low":58799.44,"close":58803.41354625979},{"time":1788942780,"open":58803.41354625979,"high":58814.3,"low":58803.41354625979,"close":58812.47399890373},{"time":1788942840,"open":58812.47399890373,"high":58838.95,"low":58812.47399890373,"close":58823.34958522423},{"time":1788942900,"open":58823.34958522423,"high":58840.44,"low":58811.61,"close":58822.290867926924},{"time":1788942960,"open":58822.290867926924,"high":58864.0,"low":58822.290867926924,"close":58850.79088276552},{"time":1788943020,"open":58850.79088276552,"high":58850.79088276552,"low":58746.28,"close":58765.21192047527},{"time":1788943080,"open":58765.21192047527,"high":58817.28,"low":58765.21192047527,"close":58808.41601321782},{"time":1788943140,"open":58808.41601321782,"high":58808.41601321782,"low":58773.77,"close":58785.15142424732},{"time":1788943200,"open":58785.15142424732,"high":58835.07,"low":58785.15142424732,"close":58795.94511772727},{"time":1788943260,"open":58795.94511772727,"high":58852.94,"low":58795.94511772727,"close":58817.79173641323},{"time":1788943320,"open":58817.79173641323,"high":58833.19,"low":58808.5,"close":58818.58917239181},{"time":1788943380,"open":58818.58917239181,"high":58818.58917239181,"low":58812.79,"close":58817.88425070125},{"time":1788943440,"open":58817.88425070125,"high":58820.69,"low":58800.3,"close":58807.44755916244},{"time":1788943500,"open":58807.44755916244,"high":58807.8,"low":58807.44755916244,"close":58807.8},{"time":1788943560,"open":58807.8,"high":58815.21,"low":58803.52,"close":58812.31018826716},{"time":1788943620,"open":58812.31018826716,"high":58825.27,"low":58812.31018826716,"close":58823.81900705366},{"time":1788943680,"open":58823.81900705366,"high":58823.81900705366,"low":58809.69,"close":58813.72087874606},{"time":1788943740,"open":58813.72087874606,"high":58813.72087874606,"low":58793.3,"close":58803.11979624975},{"time":1788943800,"open":58803.11979624975,"high":58806.1,"low":58778.78,"close":58806.03186380459},{"time":1788943860,"open":58806.03186380459,"high":58828.9,"low":58785.44,"close":58806.47344893987},{"time":1788943920,"open":58806.47344893987,"high":58818.7,"low":58806.47344893987,"close":58809.37329818661},{"time":1788943980,"open":58809.37329818661,"high":58862.88,"low":58809.37329818661,"close":58832.29133221527},{"time":1788944040,"open":58832.29133221527,"high":58848.55,"low":58832.29133221527,"close":58848.3318566965},{"time":1788944100,"open":58848.3318566965,"high":58848.3318566965,"low":58823.64,"close":58828.57192456768},{"time":1788944160,"open":58828.57192456768,"high":58836.47,"low":58828.07,"close":58833.431059658375},{"time":1788944220,"open":58833.431059658375,"high":58840.38,"low":58826.21,"close":58833.392163978795},{"time":1788944280,"open":58833.392163978795,"high":58870.06,"low":58833.392163978795,"close":58856.17168575888},{"time":1788944340,"open":58856.17168575888,"high":58866.25,"low":58848.6,"close":58859.38089325122},{"time":1788944400,"open":58859.38089325122,"high":58868.93,"low":58819.49,"close":58856.58094018583},{"time":1788944460,"open":58856.58094018583,"high":58856.58094018583,"low":58808.18,"close":58813.39323494618},{"time":1788944520,"open":58813.39323494618,"high":58821.46,"low":58807.03,"close":58814.045954444846},{"time":1788944580,"open":58814.045954444846,"high":58814.045954444846,"low":58801.7,"close":58802.197294582234},{"time":1788944640,"open":58802.197294582234,"high":58821.4,"low":58802.197294582234,"close":58815.55613027565},{"time":1788944700,"open":58815.55613027565,"high":58820.8,"low":58791.34,"close":58814.47532378213},{"time":1788944760,"open":58814.47532378213,"high":58814.47532378213,"low":58791.0,"close":58805.21520575358},{"time":1788944880,"open":58805.21520575358,"high":58805.21520575358,"low":58733.42,"close":58751.53502754697},{"time":1788944940,"open":58751.53502754697,"high":58753.7,"low":58707.54,"close":58720.594395975764},{"time":1788945000,"open":58720.594395975764,"high":58720.594395975764,"low":58700.09,"close":58703.76833933032},{"time":1788945060,"open":58703.76833933032,"high":58709.43,"low":58696.11,"close":58705.00129828986},{"time":1788945120,"open":58705.00129828986,"high":58734.07,"low":58705.00129828986,"close":58727.12170027293},{"time":1788945180,"open":58727.12170027293,"high":58747.78,"low":58727.12170027293,"close":58737.77487567903},{"time":1788945240,"open":58737.77487567903,"high":58741.34,"low":58730.17,"close":58735.00236667612},{"time":1788945300,"open":58735.00236667612,"high":58753.27,"low":58715.05,"close":58741.54105097428},{"time":1788945360,"open":58741.54105097428,"high":58741.54105097428,"low":58714.8,"close":58722.382737760425},{"time":1788945420,"open":58722.382737760425,"high":58722.382737760425,"low":58689.72,"close":58704.416720113644},{"time":1788945480,"open":58704.416720113644,"high":58704.416720113644,"low":58686.19,"close":58703.490821617495},{"time":1788945540,"open":58703.490821617495,"high":58703.490821617495,"low":58695.49,"close":58696.90226452716},{"time":1788945600,"open":58696.90226452716,"high":58696.90226452716,"low":58679.23,"close":58681.75162221525},{"time":1788945660,"open":58681.75162221525,"high":58687.75,"low":58676.94,"close":58682.48786859243},{"time":1788945720,"open":58682.48786859243,"high":58691.26,"low":58677.76,"close":58686.26185218372},{"time":1788945780,"open":58686.26185218372,"high":58690.7,"low":58678.42,"close":58690.023458637734},{"time":1788945840,"open":58690.023458637734,"high":58690.7,"low":58661.0,"close":58688.841860683904},{"time":1788945900,"open":58688.841860683904,"high":58688.841860683904,"low":58650.42,"close":58655.370159310114},{"time":1788945960,"open":58655.370159310114,"high":58667.81,"low":58655.370159310114,"close":58667.81},{"time":1788946020,"open":58667.81,"high":58667.81,"low":58656.4,"close":58658.13834480737},{"time":1788946080,"open":58658.13834480737,"high":58658.13834480737,"low":58653.56,"close":58654.464816593005},{"time":1788946140,"open":58654.464816593005,"high":58655.07,"low":58636.57,"close":58645.6056968854},{"time":1788946200,"open":58645.6056968854,"high":58645.6056968854,"low":58625.46,"close":58628.029768002205},{"time":1788946260,"open":58628.029768002205,"high":58656.88,"low":58622.6,"close":58632.908131725024},{"time":1788946320,"open":58632.908131725024,"high":58634.96,"low":58632.23,"close":58632.97010479797},{"time":1788946380,"open":58632.97010479797,"high":58632.97010479797,"low":58603.39,"close":58614.24746635649},{"time":1788946440,"open":58614.24746635649,"high":58649.19,"low":58614.24746635649,"close":58621.78968658133},{"time":1788946500,"open":58621.78968658133,"high":58640.49,"low":58610.1,"close":58630.84388618554},{"time":1788946560,"open":58630.84388618554,"high":58630.84388618554,"low":58594.65,"close":58606.564952217865},{"time":1788946620,"open":58606.564952217865,"high":58609.02,"low":58590.0,"close":58600.466586449},{"time":1788946680,"open":58600.466586449,"high":58600.466586449,"low":58568.53,"close":58576.76002828984},{"time":1788946740,"open":58576.76002828984,"high":58580.84,"low":58559.34,"close":58560.844044128295},{"time":1788946800,"open":58560.844044128295,"high":58570.54,"low":58510.8,"close":58555.63000308092},{"time":1788946860,"open":58555.63000308092,"high":58555.63000308092,"low":58392.64,"close":58494.7906823613},{"time":1788946920,"open":58494.7906823613,"high":58494.7906823613,"low":58401.06,"close":58418.06632302611},{"time":1788946980,"open":58418.06632302611,"high":58459.29,"low":58418.06632302611,"close":58454.98236281065},{"time":1788947040,"open":58454.98236281065,"high":58454.98236281065,"low":58403.88,"close":58432.54912097333},{"time":1788947100,"open":58432.54912097333,"high":58432.54912097333,"low":58409.5,"close":58413.072332658776},{"time":1788947160,"open":58413.072332658776,"high":58434.03,"low":58350.34,"close":58412.39754873566},{"time":1788947220,"open":58412.39754873566,"high":58412.39754873566,"low":58351.1,"close":58378.1044316526},{"time":1788947280,"open":58378.1044316526,"high":58383.88,"low":58378.1044316526,"close":58383.4098921172},{"time":1788947340,"open":58383.4098921172,"high":58383.4098921172,"low":58353.85,"close":58359.8455262313},{"time":1788947400,"open":58359.8455262313,"high":58388.59,"low":58354.87,"close":58361.656887719895},{"time":1788947460,"open":58361.656887719895,"high":58387.91,"low":58347.75,"close":58363.33237995195},{"time":1788947520,"open":58363.33237995195,"high":58392.69,"low":58363.33237995195,"close":58380.456146456556},{"time":1788947580,"open":58380.456146456556,"high":58380.456146456556,"low":58337.45,"close":58358.086070400575},{"time":1788947640,"open":58358.086070400575,"high":58376.13,"low":58350.5,"close":58358.21476109517},{"time":1788947700,"open":58358.21476109517,"high":58358.21476109517,"low":58304.81,"close":58313.02996718027},{"time":1788947760,"open":58313.02996718027,"high":58367.5,"low":58313.02996718027,"close":58334.75073610076},{"time":1788947820,"open":58334.75073610076,"high":58343.36,"low":58334.75073610076,"close":58341.192650949706},{"time":1788947880,"open":58341.192650949706,"high":58346.9,"low":58333.05,"close":58345.943217390275},{"time":1788947940,"open":58345.943217390275,"high":58372.73,"low":58345.943217390275,"close":58363.071006735314},{"time":1788948000,"open":58363.071006735314,"high":58400.0,"low":58345.63,"close":58370.471781092085},{"time":1788948060,"open":58370.471781092085,"high":58400.0,"low":58370.471781092085,"close":58398.270372675855},{"time":1788948120,"open":58398.270372675855,"high":58422.09,"low":58389.26,"close":58400.31428752437},{"time":1788948180,"open":58400.31428752437,"high":58426.19,"low":58400.31428752437,"close":58411.85238855595},{"time":1788948240,"open":58411.85238855595,"high":58429.44,"low":58411.0,"close":58425.11013713845},{"time":1788948300,"open":58425.11013713845,"high":58425.11013713845,"low":58384.15,"close":58410.0829546907},{"time":1788948360,"open":58410.0829546907,"high":58410.0829546907,"low":58395.19,"close":58396.94309594193},{"time":1788948420,"open":58396.94309594193,"high":58411.15,"low":58375.49,"close":58385.302630463375},{"time":1788948480,"open":58385.302630463375,"high":58385.302630463375,"low":58354.64,"close":58367.48864187351},{"time":1788948540,"open":58367.48864187351,"high":58377.77,"low":58354.25,"close":58364.58989155577},{"time":1788948600,"open":58364.58989155577,"high":58381.2,"low":58332.9,"close":58369.4722294749},{"time":1788948660,"open":58369.4722294749,"high":58398.12,"low":58369.4722294749,"close":58397.600742508075},{"time":1788948720,"open":58397.600742508075,"high":58397.600742508075,"low":58358.66,"close":58377.297087939085},{"time":1788948780,"open":58377.297087939085,"high":58401.55,"low":58377.297087939085,"close":58385.85970578625},{"time":1788948840,"open":58385.85970578625,"high":58395.13,"low":58377.72,"close":58382.49181877357},{"time":1788948900,"open":58382.49181877357,"high":58404.09,"low":58379.08,"close":58386.39542269247},{"time":1788948960,"open":58386.39542269247,"high":58386.39542269247,"low":58345.03,"close":58352.01936898168},{"time":1788949020,"open":58352.01936898168,"high":58401.71,"low":58352.01936898168,"close":58397.146640726874},{"time":1788949080,"open":58397.146640726874,"high":58403.16,"low":58394.31,"close":58398.328555062864},{"time":1788949140,"open":58398.328555062864,"high":58416.84,"low":58396.25,"close":58412.26251624868},{"time":1788949200,"open":58412.26251624868,"high":58460.52,"low":58412.26251624868,"close":58435.282470517275},{"time":1788949260,"open":58435.282470517275,"high":58460.88,"low":58435.282470517275,"close":58460.88},{"time":1788949320,"open":58460.88,"high":58463.64,"low":58434.2,"close":58443.651063650956},{"time":1788949380,"open":58443.651063650956,"high":58443.651063650956,"low":58434.09,"close":58435.435196389844},{"time":1788949440,"open":58435.435196389844,"high":58447.65,"low":58428.9,"close":58442.53272154592},{"time":1788949500,"open":58442.53272154592,"high":58442.53272154592,"low":58404.93,"close":58412.42210668591},{"time":1788949560,"open":58412.42210668591,"high":58449.36,"low":58412.42210668591,"close":58435.01715380164},{"time":1788949620,"open":58435.01715380164,"high":58452.79,"low":58435.01715380164,"close":58452.33862709374},{"time":1788949680,"open":58452.33862709374,"high":58460.17,"low":58443.42,"close":58457.13897895723},{"time":1788949740,"open":58457.13897895723,"high":58465.54,"low":58437.44,"close":58457.747913240775},{"time":1788949800,"open":58457.747913240775,"high":58462.86,"low":58447.51,"close":58457.8869140988},{"time":1788949860,"open":58457.8869140988,"high":58463.28,"low":58457.8869140988,"close":58461.48191678501},{"time":1788949920,"open":58461.48191678501,"high":58461.48191678501,"low":58454.35,"close":58454.90385005124},{"time":1788949980,"open":58454.90385005124,"high":58466.42,"low":58443.77,"close":58446.37173908891},{"time":1788950040,"open":58446.37173908891,"high":58450.2,"low":58446.37173908891,"close":58450.2},{"time":1788950100,"open":58450.2,"high":58457.47,"low":58450.2,"close":58455.39456596857},{"time":1788950160,"open":58455.39456596857,"high":58455.39456596857,"low":58404.12,"close":58426.868018559886},{"time":1788950220,"open":58426.868018559886,"high":58446.78,"low":58426.868018559886,"close":58442.8059703966},{"time":1788950280,"open":58442.8059703966,"high":58483.15,"low":58442.8059703966,"close":58465.67489032852},{"time":1788950340,"open":58465.67489032852,"high":58494.48,"low":58452.9,"close":58467.91808872742},{"time":1788950400,"open":58467.91808872742,"high":58470.78,"low":58442.31,"close":58454.442928228375},{"time":1788950460,"open":58454.442928228375,"high":58454.442928228375,"low":58407.54,"close":58427.936723774095},{"time":1788950520,"open":58427.936723774095,"high":58428.28,"low":58402.9,"close":58413.674515586004},{"time":1788950580,"open":58413.674515586004,"high":58425.41,"low":58413.674515586004,"close":58425.41},{"time":1788950640,"open":58425.41,"high":58425.41,"low":58418.73,"close":58418.73},{"time":1788950700,"open":58418.73,"high":58423.48,"low":58362.4,"close":58374.80845401359},{"time":1788950760,"open":58374.80845401359,"high":58379.89,"low":58374.80845401359,"close":58379.89},{"time":1788950820,"open":58379.89,"high":58390.88,"low":58366.51,"close":58373.75195121291},{"time":1788950880,"open":58373.75195121291,"high":58389.72,"low":58373.62,"close":58382.59278610917},{"time":1788950940,"open":58382.59278610917,"high":58388.63,"low":58366.1,"close":58382.05025857898},{"time":1788951000,"open":58382.05025857898,"high":58382.05025857898,"low":58346.38,"close":58354.194714393765},{"time":1788951060,"open":58354.194714393765,"high":58354.194714393765,"low":58332.85,"close":58337.544405554625},{"time":1788951120,"open":58337.544405554625,"high":58337.544405554625,"low":58293.39,"close":58298.57878387452},{"time":1788951180,"open":58298.57878387452,"high":58298.57878387452,"low":58276.67,"close":58278.88009026889},{"time":1788951240,"open":58278.88009026889,"high":58287.34,"low":58270.96,"close":58278.353118090694},{"time":1788951300,"open":58278.353118090694,"high":58288.37,"low":58278.353118090694,"close":58286.32182966117},{"time":1788951360,"open":58286.32182966117,"high":58330.49,"low":58286.32182966117,"close":58310.698937998146},{"time":1788951420,"open":58310.698937998146,"high":58331.99,"low":58310.698937998146,"close":58330.361905745915},{"time":1788951480,"open":58330.361905745915,"high":58330.361905745915,"low":58302.8,"close":58316.20216545093},{"time":1788951540,"open":58316.20216545093,"high":58316.20216545093,"low":58304.63,"close":58312.74425509807},{"time":1788951600,"open":58312.74425509807,"high":58346.33,"low":58312.74425509807,"close":58341.706720197675},{"time":1788951660,"open":58341.706720197675,"high":58341.706720197675,"low":58275.64,"close":58281.424638036195},{"time":1788951720,"open":58281.424638036195,"high":58281.424638036195,"low":58217.02,"close":58239.60059041677},{"time":1788951780,"open":58239.60059041677,"high":58239.60059041677,"low":58189.05,"close":58214.87302845107},{"time":1788951840,"open":58214.87302845107,"high":58248.59,"low":58200.25,"close":58230.50834585687},{"time":1788951900,"open":58230.50834585687,"high":58230.50834585687,"low":58186.99,"close":58213.842000940356},{"time":1788951960,"open":58213.842000940356,"high":58213.842000940356,"low":58181.88,"close":58192.32441925949},{"time":1788952020,"open":58192.32441925949,"high":58231.98,"low":58176.06,"close":58195.045339982134},{"time":1788952080,"open":58195.045339982134,"high":58240.39,"low":58190.69,"close":58220.87993493104},{"time":1788952140,"open":58220.87993493104,"high":58257.4,"low":58220.87993493104,"close":58252.686210710446},{"time":1788952200,"open":58252.686210710446,"high":58281.12,"low":58246.63,"close":58270.159625155684},{"time":1788952260,"open":58270.159625155684,"high":58288.22,"low":58270.159625155684,"close":58284.391583271405},{"time":1788952320,"open":58284.391583271405,"high":58296.72,"low":58262.21,"close":58267.484476742036},{"time":1788952380,"open":58267.484476742036,"high":58317.46,"low":58267.484476742036,"close":58293.67909335469},{"time":1788952440,"open":58293.67909335469,"high":58293.67909335469,"low":58249.9,"close":58269.26639868037},{"time":1788952500,"open":58269.26639868037,"high":58276.42,"low":58244.84,"close":58257.418873299684},{"time":1788952560,"open":58257.418873299684,"high":58298.05,"low":58236.53,"close":58256.53224963292},{"time":1788952620,"open":58256.53224963292,"high":58256.53224963292,"low":58242.07,"close":58242.89777519977},{"time":1788952680,"open":58242.89777519977,"high":58274.67,"low":58199.53,"close":58220.16076490028},{"time":1788952740,"open":58220.16076490028,"high":58230.04,"low":58185.7,"close":58217.11904930732},{"time":1788952800,"open":58217.11904930732,"high":58217.11904930732,"low":58176.76,"close":58179.93925425138},{"time":1788952860,"open":58179.93925425138,"high":58185.3,"low":58167.59,"close":58176.60184772456},{"time":1788952920,"open":58176.60184772456,"high":58183.5,"low":58170.31,"close":58178.9041515657},{"time":1788952980,"open":58178.9041515657,"high":58230.9,"low":58178.9041515657,"close":58230.9},{"time":1788953040,"open":58230.9,"high":58244.52,"low":58219.84,"close":58226.46647315271},{"time":1788953100,"open":58226.46647315271,"high":58255.44,"low":58224.78,"close":58246.054125615155},{"time":1788953160,"open":58246.054125615155,"high":58246.054125615155,"low":58224.56,"close":58232.400665907015},{"time":1788953220,"open":58232.400665907015,"high":58256.7,"low":58232.400665907015,"close":58239.47140025223},{"time":1788953280,"open":58239.47140025223,"high":58272.45,"low":58239.47140025223,"close":58266.13159466551},{"time":1788953340,"open":58266.13159466551,"high":58266.13159466551,"low":58247.36,"close":58254.24012294219},{"time":1788953400,"open":58254.24012294219,"high":58284.86,"low":58230.59,"close":58249.9693889975},{"time":1788953460,"open":58249.9693889975,"high":58283.47,"low":58249.9693889975,"close":58276.010035350075},{"time":1788953520,"open":58276.010035350075,"high":58276.010035350075,"low":58230.6,"close":58246.03051720823},{"time":1788953580,"open":58246.03051720823,"high":58300.21,"low":58246.03051720823,"close":58264.75457389897},{"time":1788953640,"open":58264.75457389897,"high":58323.95,"low":58264.75457389897,"close":58316.14036941859},{"time":1788953700,"open":58316.14036941859,"high":58316.14036941859,"low":58282.64,"close":58291.03162909544},{"time":1788953760,"open":58291.03162909544,"high":58299.08,"low":58291.03162909544,"close":58297.66512638765},{"time":1788953820,"open":58297.66512638765,"high":58325.69,"low":58297.66512638765,"close":58307.9532187855},{"time":1788953880,"open":58307.9532187855,"high":58307.9532187855,"low":58280.4,"close":58300.35400585189},{"time":1788953940,"open":58300.35400585189,"high":58300.35400585189,"low":58273.6,"close":58290.758747272135},{"time":1788954060,"open":58290.758747272135,"high":58290.758747272135,"low":58278.8,"close":58282.47977804837},{"time":1788954120,"open":58282.47977804837,"high":58282.47977804837,"low":58254.45,"close":58261.62858893545},{"time":1788954180,"open":58261.62858893545,"high":58307.12,"low":58256.01,"close":58280.78800581687},{"time":1788954240,"open":58280.78800581687,"high":58317.9,"low":58275.28,"close":58288.111261218866},{"time":1788954300,"open":58288.111261218866,"high":58318.24,"low":58281.29,"close":58292.54157633463},{"time":1788954360,"open":58292.54157633463,"high":58331.13,"low":58292.54157633463,"close":58322.84187566887},{"time":1788954420,"open":58322.84187566887,"high":58324.72,"low":58318.01,"close":58318.13898292928},{"time":1788954480,"open":58318.13898292928,"high":58332.3,"low":58318.13898292928,"close":58325.85127680543},{"time":1788954540,"open":58325.85127680543,"high":58374.09,"low":58325.85127680543,"close":58354.16710942346},{"time":1788954600,"open":58354.16710942346,"high":58414.1,"low":58347.73,"close":58362.61663800251},{"time":1788954660,"open":58362.61663800251,"high":58519.4,"low":58362.61663800251,"close":58496.9565774594},{"time":1788954720,"open":58496.9565774594,"high":58496.9565774594,"low":58467.55,"close":58485.724949058465},{"time":1788954780,"open":58485.724949058465,"high":58534.23,"low":58485.724949058465,"close":58515.254691906426},{"time":1788954840,"open":58515.254691906426,"high":58515.254691906426,"low":58494.81,"close":58499.13136782632},{"time":1788954900,"open":58499.13136782632,"high":58499.13136782632,"low":58469.71,"close":58480.01556172501},{"time":1788954960,"open":58480.01556172501,"high":58491.33,"low":58466.33,"close":58479.66769297507},{"time":1788955020,"open":58479.66769297507,"high":58503.68,"low":58479.66769297507,"close":58488.01027188965},{"time":1788955080,"open":58488.01027188965,"high":58502.14,"low":58482.65,"close":58485.88820026762},{"time":1788955140,"open":58485.88820026762,"high":58513.42,"low":58485.88820026762,"close":58504.54049797061},{"time":1788955200,"open":58504.54049797061,"high":58535.78,"low":58499.92,"close":58512.87400944598},{"time":1788955260,"open":58512.87400944598,"high":58517.45,"low":58502.95,"close":58511.14021210597},{"time":1788955320,"open":58511.14021210597,"high":58537.89,"low":58511.14021210597,"close":58525.994510145276},{"time":1788955380,"open":58525.994510145276,"high":58525.994510145276,"low":58475.0,"close":58501.38458589829},{"time":1788955440,"open":58501.38458589829,"high":58501.38458589829,"low":58467.34,"close":58482.61828786371},{"time":1788955500,"open":58482.61828786371,"high":58490.27,"low":58452.88,"close":58472.74519544291},{"time":1788955560,"open":58472.74519544291,"high":58519.52,"low":58472.74519544291,"close":58514.75750288637},{"time":1788955620,"open":58514.75750288637,"high":58546.9,"low":58514.75750288637,"close":58526.91271915755},{"time":1788955680,"open":58526.91271915755,"high":58570.82,"low":58526.91271915755,"close":58539.86085491618},{"time":1788955740,"open":58539.86085491618,"high":58539.86085491618,"low":58521.99,"close":58530.7174134232},{"time":1788955800,"open":58530.7174134232,"high":58554.16,"low":58530.7174134232,"close":58547.05890302341},{"time":1788955860,"open":58547.05890302341,"high":58547.05890302341,"low":58520.53,"close":58529.67469357119},{"time":1788955920,"open":58529.67469357119,"high":58529.67469357119,"low":58516.59,"close":58518.31083278052},{"time":1788955980,"open":58518.31083278052,"high":58527.68,"low":58518.31083278052,"close":58524.043160586334},{"time":1788956040,"open":58524.043160586334,"high":58530.52,"low":58518.83,"close":58524.68000296663},{"time":1788956100,"open":58524.68000296663,"high":58548.81,"low":58520.0,"close":58539.64266414715},{"time":1788956160,"open":58539.64266414715,"high":58572.52,"low":58539.64266414715,"close":58559.916016841424},{"time":1788956220,"open":58559.916016841424,"high":58559.916016841424,"low":58538.58,"close":58542.584632002734},{"time":1788956280,"open":58542.584632002734,"high":58542.584632002734,"low":58487.45,"close":58505.48306895259},{"time":1788956340,"open":58505.48306895259,"high":58520.57,"low":58505.48306895259,"close":58514.20068364335},{"time":1788956400,"open":58514.20068364335,"high":58552.16,"low":58514.20068364335,"close":58523.17276052598},{"time":1788956460,"open":58523.17276052598,"high":58544.5,"low":58523.17276052598,"close":58541.71475185714},{"time":1788956520,"open":58541.71475185714,"high":58572.59,"low":58541.71475185714,"close":58560.06887737264},{"time":1788956580,"open":58560.06887737264,"high":58571.67,"low":58534.88,"close":58565.69821402647},{"time":1788956640,"open":58565.69821402647,"high":58565.69821402647,"low":58547.26,"close":58550.77483601921},{"time":1788956700,"open":58550.77483601921,"high":58550.79,"low":58542.62,"close":58549.67018097505},{"time":1788956760,"open":58549.67018097505,"high":58573.51,"low":58549.67018097505,"close":58570.574783804994},{"time":1788956820,"open":58570.574783804994,"high":58570.574783804994,"low":58554.4,"close":58566.238790814234},{"time":1788956880,"open":58566.238790814234,"high":58566.238790814234,"low":58546.28,"close":58547.36075460135},{"time":1788956940,"open":58547.36075460135,"high":58564.0,"low":58537.0,"close":58539.20277723096},{"time":1788957000,"open":58539.20277723096,"high":58569.69,"low":58539.20277723096,"close":58563.70796402666},{"time":1788957060,"open":58563.70796402666,"high":58631.59,"low":58563.70796402666,"close":58621.366381144275},{"time":1788957120,"open":58621.366381144275,"high":58641.02,"low":58613.0,"close":58614.297002040075},{"time":1788957180,"open":58614.297002040075,"high":58656.38,"low":58614.297002040075,"close":58652.11279156511},{"time":1788957240,"open":58652.11279156511,"high":58655.9,"low":58633.19,"close":58645.39091456369},{"time":1788957300,"open":58645.39091456369,"high":58664.49,"low":58645.39091456369,"close":58661.4429359976},{"time":1788957360,"open":58661.4429359976,"high":58681.86,"low":58658.08,"close":58679.65474062261},{"time":1788957420,"open":58679.65474062261,"high":58679.65474062261,"low":58610.61,"close":58611.03209554427},{"time":1788957480,"open":58611.03209554427,"high":58660.95,"low":58611.03209554427,"close":58647.756512306114},{"time":1788957540,"open":58647.756512306114,"high":58647.756512306114,"low":58637.16,"close":58639.49660614177},{"time":1788957600,"open":58639.49660614177,"high":58678.47,"low":58639.49660614177,"close":58656.77390825602},{"time":1788957660,"open":58656.77390825602,"high":58718.61,"low":58655.3,"close":58678.83072574885},{"time":1788957720,"open":58678.83072574885,"high":58727.2,"low":58678.83072574885,"close":58721.10317351295},{"time":1788957780,"open":58721.10317351295,"high":58721.10317351295,"low":58680.29,"close":58681.20988729838},{"time":1788957840,"open":58681.20988729838,"high":58682.43,"low":58664.59,"close":58665.662895260466},{"time":1788957900,"open":58665.662895260466,"high":58682.57,"low":58658.4,"close":58672.492745913296},{"time":1788957960,"open":58672.492745913296,"high":58708.49,"low":58672.492745913296,"close":58696.586190123875},{"time":1788958020,"open":58696.586190123875,"high":58711.37,"low":58696.586190123875,"close":58707.01425965188},{"time":1788958080,"open":58707.01425965188,"high":58707.01425965188,"low":58681.29,"close":58693.25754624438},{"time":1788958140,"open":58693.25754624438,"high":58741.88,"low":58693.25754624438,"close":58726.35731081747},{"time":1788958200,"open":58726.35731081747,"high":58764.25,"low":58726.35731081747,"close":58764.25},{"time":1788958260,"open":58764.25,"high":58771.12,"low":58752.8,"close":58755.12424428945},{"time":1788958320,"open":58755.12424428945,"high":58780.35,"low":58727.87,"close":58757.315377535},{"time":1788958380,"open":58757.315377535,"high":58783.61,"low":58747.37,"close":58755.55603004899},{"time":1788958440,"open":58755.55603004899,"high":58773.56,"low":58755.55603004899,"close":58767.357217629055},{"time":1788958500,"open":58767.357217629055,"high":58774.7,"low":58727.74,"close":58746.71249681938},{"time":1788958560,"open":58746.71249681938,"high":58773.83,"low":58744.01,"close":58747.21227000787},{"time":1788958620,"open":58747.21227000787,"high":58767.47,"low":58747.21227000787,"close":58757.03992391643},{"time":1788958680,"open":58757.03992391643,"high":58771.53,"low":58744.06,"close":58760.08387112811},{"time":1788958740,"open":58760.08387112811,"high":58760.08387112811,"low":58725.39,"close":58739.73005638568},{"time":1788958800,"open":58739.73005638568,"high":58739.73005638568,"low":58676.8,"close":58695.22194649129},{"time":1788958860,"open":58695.22194649129,"high":58702.62,"low":58686.6,"close":58696.30880103054},{"time":1788958920,"open":58696.30880103054,"high":58696.30880103054,"low":58672.22,"close":58679.65873623489},{"time":1788958980,"open":58679.65873623489,"high":58697.11,"low":58657.02,"close":58672.67873775841},{"time":1788959040,"open":58672.67873775841,"high":58746.21,"low":58651.53,"close":58674.43842065459},{"time":1788959100,"open":58674.43842065459,"high":58720.74,"low":58674.43842065459,"close":58717.08932527511},{"time":1788959160,"open":58717.08932527511,"high":58723.8,"low":58678.94,"close":58710.48708817876},{"time":1788959220,"open":58710.48708817876,"high":58734.8,"low":58670.76,"close":58693.68594413299},{"time":1788959280,"open":58693.68594413299,"high":58705.67,"low":58682.67,"close":58702.95287244141},{"time":1788959340,"open":58702.95287244141,"high":58702.95287244141,"low":58683.93,"close":58694.30438350672},{"time":1788959400,"open":58694.30438350672,"high":58694.30438350672,"low":58658.07,"close":58661.141475203134},{"time":1788959460,"open":58661.141475203134,"high":58661.141475203134,"low":58638.95,"close":58649.482515645344},{"time":1788959520,"open":58649.482515645344,"high":58649.482515645344,"low":58636.28,"close":58640.058068232065},{"time":1788959580,"open":58640.058068232065,"high":58659.39,"low":58633.2,"close":58653.321459048435},{"time":1788959640,"open":58653.321459048435,"high":58653.321459048435,"low":58641.59,"close":58650.737687221284},{"time":1788959700,"open":58650.737687221284,"high":58654.86,"low":58637.47,"close":58644.28664219643},{"time":1788959760,"open":58644.28664219643,"high":58644.28664219643,"low":58630.81,"close":58633.45446095631},{"time":1788959820,"open":58633.45446095631,"high":58656.46,"low":58625.71,"close":58629.388599826496},{"time":1788959880,"open":58629.388599826496,"high":58646.8,"low":58629.388599826496,"close":58646.8},{"time":1788959940,"open":58646.8,"high":58670.72,"low":58646.8,"close":58654.55442349773},{"time":1788960000,"open":58654.55442349773,"high":58682.04,"low":58642.22,"close":58663.34545239018},{"time":1788960060,"open":58663.34545239018,"high":58711.93,"low":58663.34545239018,"close":58710.34897843706},{"time":1788960120,"open":58710.34897843706,"high":58735.96,"low":58710.34897843706,"close":58734.0899082435},{"time":1788960180,"open":58734.0899082435,"high":58734.0899082435,"low":58706.14,"close":58706.14},{"time":1788960240,"open":58706.14,"high":58709.39,"low":58693.22,"close":58697.67248240462},{"time":1788960300,"open":58697.67248240462,"high":58710.82,"low":58693.95,"close":58698.21712385935},{"time":1788960360,"open":58698.21712385935,"high":58713.8,"low":58698.21712385935,"close":58713.011989951934},{"time":1788960420,"open":58713.011989951934,"high":58722.01,"low":58690.22,"close":58696.172297968595},{"time":1788960480,"open":58696.172297968595,"high":58742.54,"low":58696.172297968595,"close":58734.736157806954},{"time":1788960540,"open":58734.736157806954,"high":58758.86,"low":58734.736157806954,"close":58758.84248741257},{"time":1788960600,"open":58758.84248741257,"high":58758.84248741257,"low":58674.01,"close":58685.23554594794},{"time":1788960660,"open":58685.23554594794,"high":58685.23554594794,"low":58669.4,"close":58678.80409305711},{"time":1788960720,"open":58678.80409305711,"high":58741.58,"low":58678.80409305711,"close":58723.15083198674},{"time":1788960780,"open":58723.15083198674,"high":58744.95,"low":58696.56,"close":58729.24135138128},{"time":1788960840,"open":58729.24135138128,"high":58774.42,"low":58710.6,"close":58735.523943415064},{"time":1788960900,"open":58735.523943415064,"high":58739.9,"low":58662.9,"close":58668.49077696314},{"time":1788960960,"open":58668.49077696314,"high":58668.49077696314,"low":58534.62,"close":58585.989219133706},{"time":1788961020,"open":58585.989219133706,"high":58585.989219133706,"low":58494.32,"close":58508.332460910045},{"time":1788961080,"open":58508.332460910045,"high":58554.04,"low":58508.332460910045,"close":58549.9273863018},{"time":1788961140,"open":58549.9273863018,"high":58549.9273863018,"low":58522.0,"close":58533.31948090456},{"time":1788961200,"open":58533.31948090456,"high":58604.14,"low":58533.31948090456,"close":58574.89413599257},{"time":1788961260,"open":58574.89413599257,"high":58578.51,"low":58551.7,"close":58573.85927191199},{"time":1788961320,"open":58573.85927191199,"high":58573.85927191199,"low":58429.45,"close":58476.63400134968},{"time":1788961380,"open":58476.63400134968,"high":58476.63400134968,"low":58366.2,"close":58401.38161077816},{"time":1788961440,"open":58401.38161077816,"high":58459.03,"low":58388.81,"close":58419.53282498377},{"time":1788961500,"open":58419.53282498377,"high":58473.71,"low":58395.3,"close":58413.06823249362},{"time":1788961560,"open":58413.06823249362,"high":58495.29,"low":58413.06823249362,"close":58459.136112584},{"time":1788961620,"open":58459.136112584,"high":58540.3,"low":58459.136112584,"close":58529.11468438779},{"time":1788961680,"open":58529.11468438779,"high":58529.11468438779,"low":58481.19,"close":58504.331258538536},{"time":1788961740,"open":58504.331258538536,"high":58530.04,"low":58489.64,"close":58516.898866034804},{"time":1788961800,"open":58516.898866034804,"high":58516.898866034804,"low":58488.37,"close":58499.163848957025},{"time":1788961860,"open":58499.163848957025,"high":58549.11,"low":58497.59,"close":58502.25109302658},{"time":1788961920,"open":58502.25109302658,"high":58531.42,"low":58484.66,"close":58509.70231255438},{"time":1788961980,"open":58509.70231255438,"high":58535.07,"low":58493.93,"close":58517.192302842835},{"time":1788962040,"open":58517.192302842835,"high":58517.192302842835,"low":58422.6,"close":58452.70970970231},{"time":1788962100,"open":58452.70970970231,"high":58452.70970970231,"low":58401.68,"close":58413.79965177547},{"time":1788962160,"open":58413.79965177547,"high":58424.24,"low":58395.66,"close":58411.92677067824},{"time":1788962220,"open":58411.92677067824,"high":58475.07,"low":58411.92677067824,"close":58474.70795274762},{"time":1788962280,"open":58474.70795274762,"high":58474.70795274762,"low":58417.44,"close":58436.60201916281},{"time":1788962340,"open":58436.60201916281,"high":58436.60201916281,"low":58352.03,"close":58377.289497104975},{"time":1788962400,"open":58377.289497104975,"high":58378.92,"low":58335.14,"close":58358.688296441214},{"time":1788962460,"open":58358.688296441214,"high":58358.688296441214,"low":58225.0,"close":58234.32823349423},{"time":1788962520,"open":58234.32823349423,"high":58265.1,"low":58197.15,"close":58216.311611405465},{"time":1788962580,"open":58216.311611405465,"high":58249.98,"low":58216.311611405465,"close":58241.9294453393},{"time":1788962640,"open":58241.9294453393,"high":58333.76,"low":58195.3,"close":58228.371942609265},{"time":1788962700,"open":58228.371942609265,"high":58363.79,"low":58228.371942609265,"close":58362.81539609365},{"time":1788962760,"open":58362.81539609365,"high":58388.18,"low":58288.98,"close":58361.92056557306},{"time":1788962820,"open":58361.92056557306,"high":58361.92056557306,"low":58242.43,"close":58245.49738434248},{"time":1788962880,"open":58245.49738434248,"high":58302.65,"low":58245.49738434248,"close":58288.195969660446},{"time":1788962940,"open":58288.195969660446,"high":58288.195969660446,"low":58238.39,"close":58251.20892528809},{"time":1788963000,"open":58251.20892528809,"high":58251.20892528809,"low":58241.54,"close":58245.48515760441},{"time":1788963060,"open":58245.48515760441,"high":58245.48515760441,"low":58179.84,"close":58211.4872117194},{"time":1788963120,"open":58211.4872117194,"high":58214.67,"low":58185.19,"close":58192.192991792566},{"time":1788963180,"open":58192.192991792566,"high":58307.25,"low":58192.192991792566,"close":58258.08169281569},{"time":1788963240,"open":58258.08169281569,"high":58306.27,"low":58258.08169281569,"close":58306.27},{"time":1788963300,"open":58306.27,"high":58312.32,"low":58265.81,"close":58278.17865171788},{"time":1788963360,"open":58278.17865171788,"high":58322.44,"low":58267.86,"close":58302.56454456129},{"time":1788963420,"open":58302.56454456129,"high":58310.2,"low":58300.95,"close":58307.10704815754},{"time":1788963480,"open":58307.10704815754,"high":58307.10704815754,"low":58251.29,"close":58267.29483906786},{"time":1788963540,"open":58267.29483906786,"high":58267.29483906786,"low":58219.95,"close":58249.61282855717},{"time":1788963600,"open":58249.61282855717,"high":58249.61282855717,"low":58194.4,"close":58209.786413155714},{"time":1788963660,"open":58209.786413155714,"high":58246.53,"low":58209.786413155714,"close":58223.864336382976},{"time":1788963720,"open":58223.864336382976,"high":58239.3,"low":58175.55,"close":58199.12250911098},{"time":1788963780,"open":58199.12250911098,"high":58211.3,"low":58199.12250911098,"close":58207.204782267545},{"time":1788963840,"open":58207.204782267545,"high":58227.65,"low":58206.61,"close":58224.821099289424},{"time":1788963900,"open":58224.821099289424,"high":58288.31,"low":58222.84,"close":58252.45909190205},{"time":1788963960,"open":58252.45909190205,"high":58336.42,"low":58252.45909190205,"close":58323.17901910367},{"time":1788964020,"open":58323.17901910367,"high":58365.73,"low":58323.17901910367,"close":58359.730014734916},{"time":1788964080,"open":58359.730014734916,"high":58435.17,"low":58352.0,"close":58360.09356053182},{"time":1788964140,"open":58360.09356053182,"high":58428.47,"low":58360.09356053182,"close":58421.32362528795},{"time":1788964200,"open":58421.32362528795,"high":58459.13,"low":58415.84,"close":58437.57186657394},{"time":1788964260,"open":58437.57186657394,"high":58451.11,"low":58415.98,"close":58419.8257029637},{"time":1788964320,"open":58419.8257029637,"high":58481.35,"low":58419.8257029637,"close":58463.51381582495},{"time":1788964380,"open":58463.51381582495,"high":58485.88,"low":58463.51381582495,"close":58479.67455996321},{"time":1788964440,"open":58479.67455996321,"high":58513.16,"low":58446.03,"close":58485.8404445268},{"time":1788964500,"open":58485.8404445268,"high":58536.74,"low":58485.8404445268,"close":58520.314206191586},{"time":1788964560,"open":58520.314206191586,"high":58550.0,"low":58517.9,"close":58535.389888975944},{"time":1788964620,"open":58535.389888975944,"high":58535.389888975944,"low":58432.48,"close":58457.256345588095},{"time":1788964680,"open":58457.256345588095,"high":58478.49,"low":58424.77,"close":58453.85614450629},{"time":1788964740,"open":58453.85614450629,"high":58469.81,"low":58432.61,"close":58462.041794277815},{"time":1788964800,"open":58462.041794277815,"high":58462.041794277815,"low":58414.93,"close":58432.70399496771},{"time":1788964860,"open":58432.70399496771,"high":58438.1,"low":58366.13,"close":58402.598637601324},{"time":1788964920,"open":58402.598637601324,"high":58402.598637601324,"low":58348.47,"close":58360.1193299028},{"time":1788964980,"open":58360.1193299028,"high":58360.1193299028,"low":58330.96,"close":58338.420053330825},{"time":1788965040,"open":58338.420053330825,"high":58339.03,"low":58239.7,"close":58255.38530573317},{"time":1788965100,"open":58255.38530573317,"high":58276.0,"low":58253.99,"close":58274.813030319325},{"time":1788965160,"open":58274.813030319325,"high":58329.8,"low":58274.813030319325,"close":58286.9151698853},{"time":1788965220,"open":58286.9151698853,"high":58328.32,"low":58278.43,"close":58297.290846681564},{"time":1788965280,"open":58297.290846681564,"high":58310.6,"low":58261.48,"close":58283.69320735052},{"time":1788965340,"open":58283.69320735052,"high":58363.26,"low":58283.69320735052,"close":58317.99406966488},{"time":1788965400,"open":58317.99406966488,"high":58354.89,"low":58312.52,"close":58322.879426435495},{"time":1788965460,"open":58322.879426435495,"high":58325.97,"low":58299.16,"close":58311.06100197485},{"time":1788965520,"open":58311.06100197485,"high":58311.06100197485,"low":58230.04,"close":58248.97695559314},{"time":1788965580,"open":58248.97695559314,"high":58248.97695559314,"low":58207.95,"close":58221.68006687911},{"time":1788965640,"open":58221.68006687911,"high":58250.51,"low":58200.5,"close":58223.88208193665},{"time":1788965700,"open":58223.88208193665,"high":58223.88208193665,"low":58201.29,"close":58206.47525055494},{"time":1788965760,"open":58206.47525055494,"high":58206.47525055494,"low":58181.25,"close":58189.23804931754},{"time":1788965820,"open":58189.23804931754,"high":58211.57,"low":58181.02,"close":58188.42817527999},{"time":1788965880,"open":58188.42817527999,"high":58217.83,"low":58183.88,"close":58194.981168566956},{"time":1788965940,"open":58194.981168566956,"high":58223.86,"low":58153.73,"close":58173.18002568728},{"time":1788966000,"open":58173.18002568728,"high":58463.12,"low":58173.18002568728,"close":58403.51584814613},{"time":1788966060,"open":58403.51584814613,"high":58520.2,"low":58004.7,"close":58085.37820158037},{"time":1788966120,"open":58085.37820158037,"high":58192.71,"low":58064.27,"close":58111.71083501029},{"time":1788966180,"open":58111.71083501029,"high":58186.64,"low":58042.76,"close":58126.297149772094},{"time":1788966240,"open":58126.297149772094,"high":58199.84,"low":58095.3,"close":58158.89577196663},{"time":1788966300,"open":58158.89577196663,"high":58237.75,"low":58127.14,"close":58156.87260000251},{"time":1788966360,"open":58156.87260000251,"high":58156.87260000251,"low":58080.11,"close":58095.26342360768},{"time":1788966420,"open":58095.26342360768,"high":58095.26342360768,"low":57935.2,"close":57983.474936991595},{"time":1788966480,"open":57983.474936991595,"high":58060.07,"low":57983.474936991595,"close":58037.36433180761},{"time":1788966540,"open":58037.36433180761,"high":58065.73,"low":58022.77,"close":58048.47175598782},{"time":1788966600,"open":58048.47175598782,"high":58070.04,"low":57976.51,"close":57987.174733431355},{"time":1788966660,"open":57987.174733431355,"high":57987.174733431355,"low":57817.79,"close":57851.44297107549},{"time":1788966720,"open":57851.44297107549,"high":57877.92,"low":57813.06,"close":57832.16528166846},{"time":1788966780,"open":57832.16528166846,"high":57972.65,"low":57832.16528166846,"close":57942.232542495636},{"time":1788966840,"open":57942.232542495636,"high":57977.02,"low":57942.232542495636,"close":57962.75508507173},{"time":1788966900,"open":57962.75508507173,"high":58050.54,"low":57933.7,"close":58038.677204940155},{"time":1788966960,"open":58038.677204940155,"high":58047.9,"low":58030.13,"close":58034.417377075966},{"time":1788967020,"open":58034.417377075966,"high":58058.51,"low":58034.417377075966,"close":58042.8141914094},{"time":1788967080,"open":58042.8141914094,"high":58071.8,"low":58003.35,"close":58027.30416681968},{"time":1788967140,"open":58027.30416681968,"high":58027.30416681968,"low":57981.42,"close":58011.370211975016},{"time":1788967200,"open":58011.370211975016,"high":58011.370211975016,"low":57970.32,"close":57982.511432741696},{"time":1788967260,"open":57982.511432741696,"high":57982.511432741696,"low":57836.86,"close":57883.62743121557},{"time":1788967320,"open":57883.62743121557,"high":57883.62743121557,"low":57720.5,"close":57787.76248945997},{"time":1788967380,"open":57787.76248945997,"high":57787.76248945997,"low":57699.2,"close":57726.84619508384},{"time":1788967440,"open":57726.84619508384,"high":57736.95,"low":57672.1,"close":57713.916329717766},{"time":1788967500,"open":57713.916329717766,"high":57736.68,"low":57678.0,"close":57698.2881113227},{"time":1788967560,"open":57698.2881113227,"high":57775.1,"low":57698.2881113227,"close":57766.7600509782},{"time":1788967620,"open":57766.7600509782,"high":57834.5,"low":57766.7600509782,"close":57785.54151307266},{"time":1788967680,"open":57785.54151307266,"high":57872.44,"low":57785.54151307266,"close":57841.026007578264},{"time":1788967740,"open":57841.026007578264,"high":57883.72,"low":57841.026007578264,"close":57872.06301434166},{"time":1788967800,"open":57872.06301434166,"high":57915.29,"low":57839.3,"close":57890.93459287052},{"time":1788967860,"open":57890.93459287052,"high":57948.57,"low":57890.93459287052,"close":57898.36866450208},{"time":1788967920,"open":57898.36866450208,"high":57919.47,"low":57868.8,"close":57870.388862628555},{"time":1788967980,"open":57870.388862628555,"high":57939.45,"low":57870.388862628555,"close":57910.86109109939},{"time":1788968040,"open":57910.86109109939,"high":58026.59,"low":57910.86109109939,"close":58004.28461141223},{"time":1788968100,"open":58004.28461141223,"high":58045.31,"low":57998.18,"close":58018.50411711912},{"time":1788968160,"open":58018.50411711912,"high":58056.38,"low":57987.5,"close":58023.15348278061},{"time":1788968220,"open":58023.15348278061,"high":58066.61,"low":58023.15348278061,"close":58053.542705969674},{"time":1788968280,"open":58053.542705969674,"high":58053.542705969674,"low":57972.55,"close":57989.22848383213},{"time":1788968340,"open":57989.22848383213,"high":58076.49,"low":57989.22848383213,"close":58033.40130595165},{"time":1788968400,"open":58033.40130595165,"high":58097.0,"low":58023.99,"close":58046.35567208556},{"time":1788968460,"open":58046.35567208556,"high":58065.57,"low":58039.06,"close":58054.1985770574},{"time":1788968520,"open":58054.1985770574,"high":58070.56,"low":58012.13,"close":58037.12865264425},{"time":1788968580,"open":58037.12865264425,"high":58037.12865264425,"low":58019.44,"close":58019.52972071671},{"time":1788968640,"open":58019.52972071671,"high":58054.24,"low":58019.52972071671,"close":58043.79155105963},{"time":1788968700,"open":58043.79155105963,"high":58043.79155105963,"low":58027.59,"close":58027.59},{"time":1788968760,"open":58027.59,"high":58072.91,"low":58014.06,"close":58040.315430004695},{"time":1788968820,"open":58040.315430004695,"high":58050.3,"low":58012.82,"close":58027.299708933744},{"time":1788968880,"open":58027.299708933744,"high":58027.299708933744,"low":57990.53,"close":58013.03747489258},{"time":1788968940,"open":58013.03747489258,"high":58013.03747489258,"low":57990.44,"close":57998.81462880157},{"time":1788969000,"open":57998.81462880157,"high":58047.23,"low":57998.81462880157,"close":58026.48295366019},{"time":1788969060,"open":58026.48295366019,"high":58026.48295366019,"low":57962.71,"close":58003.560361675525},{"time":1788969120,"open":58003.560361675525,"high":58012.41,"low":58000.0,"close":58001.28448177622},{"time":1788969180,"open":58001.28448177622,"high":58009.39,"low":57996.02,"close":58003.12767842341},{"time":1788969240,"open":58003.12767842341,"high":58048.07,"low":58003.12767842341,"close":58020.75558914854},{"time":1788969300,"open":58020.75558914854,"high":58081.47,"low":58016.51,"close":58056.197190495564},{"time":1788969360,"open":58056.197190495564,"high":58056.197190495564,"low":58024.32,"close":58029.61207023803},{"time":1788969420,"open":58029.61207023803,"high":58043.93,"low":58029.61207023803,"close":58043.269895721394},{"time":1788969480,"open":58043.269895721394,"high":58068.99,"low":58032.53,"close":58058.703922354085},{"time":1788969540,"open":58058.703922354085,"high":58058.703922354085,"low":58016.5,"close":58020.63058060376},{"time":1788969600,"open":58020.63058060376,"high":58023.37,"low":58006.82,"close":58013.42606359482},{"time":1788969660,"open":58013.42606359482,"high":58034.59,"low":58013.42606359482,"close":58028.08061419376},{"time":1788969720,"open":58028.08061419376,"high":58067.0,"low":58024.86,"close":58039.7305604587},{"time":1788969780,"open":58039.7305604587,"high":58104.8,"low":58039.7305604587,"close":58090.65566439681},{"time":1788969840,"open":58090.65566439681,"high":58137.41,"low":58090.65566439681,"close":58113.20728452756},{"time":1788969900,"open":58113.20728452756,"high":58124.14,"low":58084.73,"close":58089.45224225955},{"time":1788969960,"open":58089.45224225955,"high":58129.15,"low":58056.29,"close":58089.964265037954},{"time":1788970020,"open":58089.964265037954,"high":58097.0,"low":58063.55,"close":58076.223590684094},{"time":1788970080,"open":58076.223590684094,"high":58076.223590684094,"low":57983.5,"close":58021.2473488906},{"time":1788970140,"open":58021.2473488906,"high":58021.2473488906,"low":57952.84,"close":57957.377112843555},{"time":1788970200,"open":57957.377112843555,"high":57985.46,"low":57936.7,"close":57979.566776703454},{"time":1788970260,"open":57979.566776703454,"high":57979.6,"low":57952.71,"close":57968.72720028922},{"time":1788970320,"open":57968.72720028922,"high":58021.64,"low":57959.41,"close":57970.679294341855},{"time":1788970380,"open":57970.679294341855,"high":58032.15,"low":57970.679294341855,"close":58011.30999452424},{"time":1788970440,"open":58011.30999452424,"high":58062.37,"low":58011.30999452424,"close":58059.524709251025},{"time":1788970500,"open":58059.524709251025,"high":58061.72,"low":58006.49,"close":58033.099983684944},{"time":1788970560,"open":58033.099983684944,"high":58033.099983684944,"low":57980.72,"close":58003.53924626917},{"time":1788970620,"open":58003.53924626917,"high":58003.53924626917,"low":57963.5,"close":57969.75081968872},{"time":1788970680,"open":57969.75081968872,"high":57971.44,"low":57966.77,"close":57971.34782806534},{"time":1788970740,"open":57971.34782806534,"high":57971.34782806534,"low":57957.98,"close":57958.53846541221},{"time":1788970800,"open":57958.53846541221,"high":58010.47,"low":57958.53846541221,"close":58003.91239712521},{"time":1788970860,"open":58003.91239712521,"high":58054.02,"low":58003.91239712521,"close":58045.85947104387},{"time":1788970920,"open":58045.85947104387,"high":58045.85947104387,"low":57932.67,"close":57950.88085480242},{"time":1788970980,"open":57950.88085480242,"high":57950.88085480242,"low":57913.07,"close":57920.822940825135},{"time":1788971040,"open":57920.822940825135,"high":57945.72,"low":57920.822940825135,"close":57926.97271408807},{"time":1788971100,"open":57926.97271408807,"high":58024.99,"low":57926.97271408807,"close":57975.2268747832},{"time":1788971160,"open":57975.2268747832,"high":57994.77,"low":57975.2268747832,"close":57993.91966949841},{"time":1788971220,"open":57993.91966949841,"high":58031.29,"low":57993.91966949841,"close":58028.34661723411},{"time":1788971280,"open":58028.34661723411,"high":58058.81,"low":58028.34661723411,"close":58048.0433962426},{"time":1788971340,"open":58048.0433962426,"high":58048.0433962426,"low":58018.85,"close":58027.49898818475},{"time":1788971400,"open":58027.49898818475,"high":58103.74,"low":58027.49898818475,"close":58075.60647262064},{"time":1788971460,"open":58075.60647262064,"high":58144.78,"low":58075.60647262064,"close":58140.81248143679},{"time":1788971520,"open":58140.81248143679,"high":58140.81248143679,"low":58098.29,"close":58121.8033261164},{"time":1788971580,"open":58121.8033261164,"high":58168.01,"low":58121.8033261164,"close":58154.335642751685},{"time":1788971640,"open":58154.335642751685,"high":58254.65,"low":58154.335642751685,"close":58222.07058240601},{"time":1788971700,"open":58222.07058240601,"high":58222.07058240601,"low":58172.44,"close":58182.283071376885},{"time":1788971760,"open":58182.283071376885,"high":58214.45,"low":58182.283071376885,"close":58197.12874411538},{"time":1788971820,"open":58197.12874411538,"high":58204.91,"low":58169.52,"close":58180.25128913929},{"time":1788971880,"open":58180.25128913929,"high":58180.25128913929,"low":58157.05,"close":58164.89448704057},{"time":1788971940,"open":58164.89448704057,"high":58164.89448704057,"low":58154.19,"close":58160.288594633035},{"time":1788972000,"open":58160.288594633035,"high":58173.9,"low":58142.43,"close":58160.606567297626},{"time":1788972060,"open":58160.606567297626,"high":58160.606567297626,"low":58132.85,"close":58138.3907374736},{"time":1788972120,"open":58138.3907374736,"high":58150.01,"low":58128.98,"close":58141.739879756686},{"time":1788972180,"open":58141.739879756686,"high":58141.739879756686,"low":58126.55,"close":58131.996272850716},{"time":1788972240,"open":58131.996272850716,"high":58166.3,"low":58131.996272850716,"close":58145.11253696233},{"time":1788972300,"open":58145.11253696233,"high":58155.96,"low":58143.41,"close":58147.813452979375},{"time":1788972360,"open":58147.813452979375,"high":58151.71,"low":58124.96,"close":58133.75645258253},{"time":1788972420,"open":58133.75645258253,"high":58146.1,"low":58132.85,"close":58135.670086929415},{"time":1788972480,"open":58135.670086929415,"high":58148.99,"low":58126.77,"close":58139.70429296899},{"time":1788972540,"open":58139.70429296899,"high":58139.70429296899,"low":58106.17,"close":58126.80764892957},{"time":1788972600,"open":58126.80764892957,"high":58126.80764892957,"low":58111.75,"close":58112.69272971673},{"time":1788972660,"open":58112.69272971673,"high":58118.01,"low":58107.41,"close":58112.73381294025},{"time":1788972720,"open":58112.73381294025,"high":58136.27,"low":58112.73381294025,"close":58134.06963820558},{"time":1788972780,"open":58134.06963820558,"high":58134.06963820558,"low":58094.75,"close":58101.29656710448},{"time":1788972840,"open":58101.29656710448,"high":58109.06,"low":58099.36,"close":58106.29174206193},{"time":1788972900,"open":58106.29174206193,"high":58117.44,"low":58106.29174206193,"close":58114.66244862431},{"time":1788972960,"open":58114.66244862431,"high":58126.71,"low":58101.86,"close":58109.045507695315},{"time":1788973020,"open":58109.045507695315,"high":58137.91,"low":58109.045507695315,"close":58134.629533987194},{"time":1788973080,"open":58134.629533987194,"high":58157.54,"low":58132.9,"close":58145.39466139096},{"time":1788973140,"open":58145.39466139096,"high":58153.01,"low":58140.11,"close":58144.87572310275},{"time":1788973200,"open":58144.87572310275,"high":58148.93,"low":58137.2,"close":58142.411076277276},{"time":1788973260,"open":58142.411076277276,"high":58142.411076277276,"low":58098.67,"close":58111.99847024553},{"time":1788973320,"open":58111.99847024553,"high":58153.98,"low":58109.94,"close":58139.11762416289},{"time":1788973380,"open":58139.11762416289,"high":58174.36,"low":58126.63,"close":58145.10743205266},{"time":1788973440,"open":58145.10743205266,"high":58145.10743205266,"low":58121.65,"close":58122.42577815942},{"time":1788973500,"open":58122.42577815942,"high":58125.32,"low":58069.55,"close":58080.540837750734},{"time":1788973560,"open":58080.540837750734,"high":58138.65,"low":58080.540837750734,"close":58097.815322968476},{"time":1788973620,"open":58097.815322968476,"high":58101.32,"low":58091.47,"close":58097.00282855263},{"time":1788973680,"open":58097.00282855263,"high":58132.92,"low":58080.86,"close":58095.22823286097},{"time":1788973740,"open":58095.22823286097,"high":58133.53,"low":58095.22823286097,"close":58130.92231279578},{"time":1788973800,"open":58130.92231279578,"high":58134.23,"low":58110.12,"close":58113.814574924676},{"time":1788973860,"open":58113.814574924676,"high":58125.9,"low":58113.814574924676,"close":58125.9},{"time":1788973920,"open":58125.9,"high":58190.67,"low":58125.9,"close":58181.94096865078},{"time":1788973980,"open":58181.94096865078,"high":58219.21,"low":58173.37,"close":58218.30481323903},{"time":1788974040,"open":58218.30481323903,"high":58218.30481323903,"low":58171.95,"close":58176.83494384149},{"time":1788974100,"open":58176.83494384149,"high":58199.09,"low":58169.19,"close":58182.15472337621},{"time":1788974160,"open":58182.15472337621,"high":58190.94,"low":58181.95,"close":58188.011989839986},{"time":1788974220,"open":58188.011989839986,"high":58188.011989839986,"low":58165.41,"close":58168.47673734949},{"time":1788974280,"open":58168.47673734949,"high":58168.47673734949,"low":58134.3,"close":58142.99859025453},{"time":1788974340,"open":58142.99859025453,"high":58151.09,"low":58135.1,"close":58140.154449789305},{"time":1788974400,"open":58140.154449789305,"high":58153.18,"low":58137.34,"close":58144.56070018224},{"time":1788974460,"open":58144.56070018224,"high":58144.56070018224,"low":58131.47,"close":58132.048312447885},{"time":1788974520,"open":58132.048312447885,"high":58132.048312447885,"low":58124.64,"close":58125.04343746743},{"time":1788974580,"open":58125.04343746743,"high":58125.04343746743,"low":58102.66,"close":58109.600684329474},{"time":1788974640,"open":58109.600684329474,"high":58133.91,"low":58109.600684329474,"close":58131.585186754404},{"time":1788974700,"open":58131.585186754404,"high":58203.15,"low":58131.585186754404,"close":58190.72390091343},{"time":1788974760,"open":58190.72390091343,"high":58203.66,"low":58177.01,"close":58190.68729615248},{"time":1788974820,"open":58190.68729615248,"high":58190.68729615248,"low":58156.94,"close":58173.85667755704},{"time":1788974880,"open":58173.85667755704,"high":58173.85667755704,"low":58163.97,"close":58165.00758513422},{"time":1788974940,"open":58165.00758513422,"high":58171.62,"low":58156.44,"close":58164.288355297474},{"time":1788975000,"open":58164.288355297474,"high":58170.3,"low":58152.68,"close":58158.91838394019},{"time":1788975060,"open":58158.91838394019,"high":58170.3,"low":58136.89,"close":58149.87238277378},{"time":1788975120,"open":58149.87238277378,"high":58149.87238277378,"low":58103.29,"close":58112.63025886418},{"time":1788975180,"open":58112.63025886418,"high":58122.04,"low":58099.76,"close":58113.80050845527},{"time":1788975240,"open":58113.80050845527,"high":58142.48,"low":58109.61,"close":58116.93225902124},{"time":1788975300,"open":58116.93225902124,"high":58136.48,"low":58113.0,"close":58117.25053771495},{"time":1788975360,"open":58117.25053771495,"high":58167.24,"low":58117.25053771495,"close":58167.126062357114},{"time":1788975420,"open":58167.126062357114,"high":58167.126062357114,"low":58118.4,"close":58122.47295367349},{"time":1788975480,"open":58122.47295367349,"high":58122.47295367349,"low":58093.93,"close":58109.070116200164},{"time":1788975540,"open":58109.070116200164,"high":58114.0,"low":58082.97,"close":58094.35076309239},{"time":1788975600,"open":58094.35076309239,"high":58102.68,"low":58075.93,"close":58086.90655666249},{"time":1788975660,"open":58086.90655666249,"high":58093.9,"low":58033.02,"close":58044.73327998003},{"time":1788975720,"open":58044.73327998003,"high":58054.8,"low":58044.73327998003,"close":58051.52320675289},{"time":1788975780,"open":58051.52320675289,"high":58066.16,"low":58047.98,"close":58063.50789961593},{"time":1788975840,"open":58063.50789961593,"high":58063.50789961593,"low":58050.96,"close":58050.96},{"time":1788975900,"open":58050.96,"high":58058.05,"low":58050.96,"close":58055.842857634954},{"time":1788975960,"open":58055.842857634954,"high":58056.18,"low":58029.46,"close":58046.944154566554},{"time":1788976020,"open":58046.944154566554,"high":58080.53,"low":58046.944154566554,"close":58075.25290850523},{"time":1788976080,"open":58075.25290850523,"high":58075.73,"low":58059.44,"close":58064.39065459213},{"time":1788976140,"open":58064.39065459213,"high":58099.33,"low":58064.39065459213,"close":58080.772931007225},{"time":1788976200,"open":58080.772931007225,"high":58100.03,"low":58080.772931007225,"close":58093.727356406576},{"time":1788976260,"open":58093.727356406576,"high":58093.727356406576,"low":58061.26,"close":58068.853374347505},{"time":1788976320,"open":58068.853374347505,"high":58077.83,"low":58055.09,"close":58076.36233493746},{"time":1788976380,"open":58076.36233493746,"high":58106.98,"low":58076.36233493746,"close":58103.66721718899},{"time":1788976440,"open":58103.66721718899,"high":58126.33,"low":58098.73,"close":58104.263114317524},{"time":1788976500,"open":58104.263114317524,"high":58123.43,"low":58104.263114317524,"close":58113.87893892512},{"time":1788976560,"open":58113.87893892512,"high":58121.57,"low":58111.25,"close":58113.8174993363},{"time":1788976620,"open":58113.8174993363,"high":58117.35,"low":58106.48,"close":58110.56731787177},{"time":1788976680,"open":58110.56731787177,"high":58133.28,"low":58110.56731787177,"close":58131.23102581147},{"time":1788976740,"open":58131.23102581147,"high":58131.23102581147,"low":58104.06,"close":58106.004603982954},{"time":1788976800,"open":58106.004603982954,"high":58111.48,"low":58090.99,"close":58105.331171264545},{"time":1788976860,"open":58105.331171264545,"high":58105.331171264545,"low":58083.65,"close":58088.55811490718},{"time":1788976920,"open":58088.55811490718,"high":58110.2,"low":58080.94,"close":58084.506699839636},{"time":1788976980,"open":58084.506699839636,"high":58084.506699839636,"low":58079.72,"close":58081.062860204365},{"time":1788977040,"open":58081.062860204365,"high":58081.24,"low":58074.45,"close":58076.712607404756},{"time":1788977100,"open":58076.712607404756,"high":58098.21,"low":58065.48,"close":58095.85919719191},{"time":1788977160,"open":58095.85919719191,"high":58095.85919719191,"low":58066.52,"close":58093.304568064355},{"time":1788977220,"open":58093.304568064355,"high":58093.304568064355,"low":58032.46,"close":58058.62107557266},{"time":1788977280,"open":58058.62107557266,"high":58058.62107557266,"low":58027.15,"close":58035.17142439259},{"time":1788977340,"open":58035.17142439259,"high":58041.15,"low":58014.2,"close":58022.37163396262},{"time":1788977400,"open":58022.37163396262,"high":58040.01,"low":58022.37163396262,"close":58038.180406917774},{"time":1788977460,"open":58038.180406917774,"high":58038.180406917774,"low":58002.91,"close":58006.52954283171},{"time":1788977520,"open":58006.52954283171,"high":58006.69,"low":57993.36,"close":57998.612436912605},{"time":1788977580,"open":57998.612436912605,"high":58000.0,"low":57979.9,"close":57997.07388635162},{"time":1788977640,"open":57997.07388635162,"high":57997.07388635162,"low":57974.44,"close":57978.99906856796},{"time":1788977700,"open":57978.99906856796,"high":57978.99906856796,"low":57971.89,"close":57971.89},{"time":1788977760,"open":57971.89,"high":58000.08,"low":57964.52,"close":57972.71711075608},{"time":1788977820,"open":57972.71711075608,"high":58008.24,"low":57972.71711075608,"close":58008.08968709044},{"time":1788977880,"open":58008.08968709044,"high":58008.08968709044,"low":57998.12,"close":58006.37650784262},{"time":1788977940,"open":58006.37650784262,"high":58006.37650784262,"low":57962.17,"close":57979.54520467836},{"time":1788978000,"open":57979.54520467836,"high":57988.54,"low":57979.54520467836,"close":57981.868259400086},{"time":1788978060,"open":57981.868259400086,"high":58012.63,"low":57981.868259400086,"close":57999.766226205356},{"time":1788978120,"open":57999.766226205356,"high":58016.5,"low":57980.86,"close":57996.47370121699},{"time":1788978180,"open":57996.47370121699,"high":57996.47370121699,"low":57960.05,"close":57966.09086982314},{"time":1788978240,"open":57966.09086982314,"high":57981.43,"low":57966.09086982314,"close":57981.43},{"time":1788978300,"open":57981.43,"high":57993.12,"low":57973.15,"close":57981.73445823716},{"time":1788978360,"open":57981.73445823716,"high":57983.33,"low":57977.3,"close":57981.1349123389},{"time":1788978420,"open":57981.1349123389,"high":57995.29,"low":57981.1349123389,"close":57988.46895019163},{"time":1788978480,"open":57988.46895019163,"high":58004.54,"low":57988.46895019163,"close":58001.87465732962},{"time":1788978540,"open":58001.87465732962,"high":58011.83,"low":58001.5,"close":58005.792017875},{"time":1788978600,"open":58005.792017875,"high":58007.86,"low":57979.01,"close":57983.28883375327},{"time":1788978660,"open":57983.28883375327,"high":58016.59,"low":57983.28883375327,"close":58012.08941691674},{"time":1788978720,"open":58012.08941691674,"high":58012.08941691674,"low":57984.13,"close":57992.71372979453},{"time":1788978780,"open":57992.71372979453,"high":58027.74,"low":57992.71372979453,"close":58018.43011658143},{"time":1788978840,"open":58018.43011658143,"high":58026.1,"low":57981.76,"close":57995.02471570688},{"time":1788978900,"open":57995.02471570688,"high":57995.02471570688,"low":57954.78,"close":57962.80948799886},{"time":1788978960,"open":57962.80948799886,"high":57983.47,"low":57958.68,"close":57971.954157067026},{"time":1788979020,"open":57971.954157067026,"high":57971.954157067026,"low":57958.28,"close":57963.21552036186},{"time":1788979080,"open":57963.21552036186,"high":57980.69,"low":57963.21552036186,"close":57973.65691800353},{"time":1788979140,"open":57973.65691800353,"high":57974.02,"low":57964.22,"close":57968.53482528373},{"time":1788979200,"open":57968.53482528373,"high":57972.63,"low":57959.48,"close":57964.53128821729},{"time":1788979260,"open":57964.53128821729,"high":57964.9,"low":57947.23,"close":57952.68683058399},{"time":1788979320,"open":57952.68683058399,"high":57957.5,"low":57933.16,"close":57940.223292640774},{"time":1788979380,"open":57940.223292640774,"high":57966.04,"low":57940.223292640774,"close":57956.57302728404},{"time":1788979440,"open":57956.57302728404,"high":57964.39,"low":57951.01,"close":57958.609669005484},{"time":1788979500,"open":57958.609669005484,"high":57962.0,"low":57932.31,"close":57954.59304869267},{"time":1788979560,"open":57954.59304869267,"high":57966.71,"low":57941.81,"close":57960.12545200468},{"time":1788979620,"open":57960.12545200468,"high":57962.21,"low":57945.52,"close":57949.54848937521},{"time":1788979680,"open":57949.54848937521,"high":57964.95,"low":57949.39,"close":57953.81906293464},{"time":1788979740,"open":57953.81906293464,"high":57969.18,"low":57953.81906293464,"close":57969.18},{"time":1788979800,"open":57969.18,"high":57992.49,"low":57969.18,"close":57979.510821912525},{"time":1788979860,"open":57979.510821912525,"high":57979.510821912525,"low":57951.53,"close":57972.795550546834},{"time":1788979920,"open":57972.795550546834,"high":57972.795550546834,"low":57930.94,"close":57943.71051870423},{"time":1788979980,"open":57943.71051870423,"high":57948.33,"low":57939.82,"close":57944.64421453},{"time":1788980040,"open":57944.64421453,"high":57944.64421453,"low":57927.0,"close":57934.48358094531},{"time":1788980100,"open":57934.48358094531,"high":57934.48358094531,"low":57896.56,"close":57904.609548838685},{"time":1788980160,"open":57904.609548838685,"high":57952.52,"low":57904.609548838685,"close":57936.07877969402},{"time":1788980220,"open":57936.07877969402,"high":57936.07877969402,"low":57913.52,"close":57921.922451796716},{"time":1788980280,"open":57921.922451796716,"high":57937.26,"low":57921.922451796716,"close":57936.66399065741},{"time":1788980340,"open":57936.66399065741,"high":57936.66399065741,"low":57887.25,"close":57896.98948074174},{"time":1788980400,"open":57896.98948074174,"high":57927.27,"low":57878.8,"close":57891.84537943516},{"time":1788980460,"open":57891.84537943516,"high":57937.4,"low":57891.84537943516,"close":57931.28014692464},{"time":1788980520,"open":57931.28014692464,"high":57943.95,"low":57922.12,"close":57933.72224991359},{"time":1788980580,"open":57933.72224991359,"high":57933.72224991359,"low":57873.62,"close":57878.20330053549},{"time":1788980640,"open":57878.20330053549,"high":57888.27,"low":57878.20330053549,"close":57885.4339484764},{"time":1788980700,"open":57885.4339484764,"high":57901.75,"low":57858.5,"close":57893.60420007119},{"time":1788980760,"open":57893.60420007119,"high":57910.42,"low":57883.82,"close":57902.599325073395},{"time":1788980820,"open":57902.599325073395,"high":57923.22,"low":57880.92,"close":57897.855721050415},{"time":1788980880,"open":57897.855721050415,"high":57902.57,"low":57878.82,"close":57891.604701016666},{"time":1788980940,"open":57891.604701016666,"high":57891.604701016666,"low":57873.72,"close":57876.344625928745},{"time":1788981000,"open":57876.344625928745,"high":57903.57,"low":57876.344625928745,"close":57898.15630421864},{"time":1788981060,"open":57898.15630421864,"high":57915.88,"low":57898.15630421864,"close":57902.99473626878},{"time":1788981120,"open":57902.99473626878,"high":57923.2,"low":57891.1,"close":57914.15713215968},{"time":1788981180,"open":57914.15713215968,"high":57948.61,"low":57914.15713215968,"close":57935.42761989969},{"time":1788981240,"open":57935.42761989969,"high":57956.71,"low":57935.42761989969,"close":57940.12890933494},{"time":1788981300,"open":57940.12890933494,"high":57980.53,"low":57933.22,"close":57941.038289895325},{"time":1788981360,"open":57941.038289895325,"high":57989.38,"low":57941.038289895325,"close":57985.45522209339},{"time":1788981420,"open":57985.45522209339,"high":57985.45522209339,"low":57940.94,"close":57969.48078545105},{"time":1788981480,"open":57969.48078545105,"high":57969.48078545105,"low":57947.42,"close":57950.10486184725},{"time":1788981540,"open":57950.10486184725,"high":57985.59,"low":57950.10486184725,"close":57973.102309865164},{"time":1788981600,"open":57973.102309865164,"high":57977.16,"low":57957.9,"close":57968.4437230998},{"time":1788981660,"open":57968.4437230998,"high":57968.4437230998,"low":57957.18,"close":57962.337223273695},{"time":1788981720,"open":57962.337223273695,"high":57972.13,"low":57959.8,"close":57962.258629026735},{"time":1788981780,"open":57962.258629026735,"high":57994.07,"low":57962.258629026735,"close":57987.208916177784},{"time":1788981840,"open":57987.208916177784,"high":58014.97,"low":57987.208916177784,"close":58006.8338663852},{"time":1788981900,"open":58006.8338663852,"high":58018.4,"low":58006.8338663852,"close":58013.0781662418},{"time":1788981960,"open":58013.0781662418,"high":58017.83,"low":58009.97,"close":58014.67213142559},{"time":1788982020,"open":58014.67213142559,"high":58014.67213142559,"low":57986.4,"close":57993.96374293328},{"time":1788982080,"open":57993.96374293328,"high":57994.69,"low":57988.8,"close":57993.900083099725},{"time":1788982140,"open":57993.900083099725,"high":57993.900083099725,"low":57989.74,"close":57993.12258569546},{"time":1788982200,"open":57993.12258569546,"high":58000.59,"low":57990.5,"close":57990.872600963085},{"time":1788982260,"open":57990.872600963085,"high":57990.872600963085,"low":57963.91,"close":57978.63823044272},{"time":1788982320,"open":57978.63823044272,"high":57998.25,"low":57977.55,"close":57990.78040062296},{"time":1788982380,"open":57990.78040062296,"high":57992.44,"low":57977.98,"close":57987.17826688995},{"time":1788982440,"open":57987.17826688995,"high":58006.1,"low":57969.74,"close":57994.204612574606},{"time":1788982500,"open":57994.204612574606,"high":57994.204612574606,"low":57950.14,"close":57958.33216658607},{"time":1788982560,"open":57958.33216658607,"high":57977.05,"low":57938.88,"close":57957.78802585761},{"time":1788982620,"open":57957.78802585761,"high":57957.78802585761,"low":57903.85,"close":57909.521650377},{"time":1788982680,"open":57909.521650377,"high":57909.521650377,"low":57885.36,"close":57893.03459094688},{"time":1788982740,"open":57893.03459094688,"high":57893.03459094688,"low":57845.23,"close":57877.58081075335},{"time":1788982800,"open":57877.58081075335,"high":57877.58081075335,"low":57829.36,"close":57841.79458925689},{"time":1788982860,"open":57841.79458925689,"high":57875.31,"low":57841.79458925689,"close":57863.193063931045},{"time":1788982920,"open":57863.193063931045,"high":57872.25,"low":57848.86,"close":57869.25549143773},{"time":1788982980,"open":57869.25549143773,"high":57871.7,"low":57854.09,"close":57859.4228083217},{"time":1788983040,"open":57859.4228083217,"high":57862.04,"low":57796.25,"close":57840.22374239822},{"time":1788983100,"open":57840.22374239822,"high":57840.22374239822,"low":57791.4,"close":57808.272820708684},{"time":1788983160,"open":57808.272820708684,"high":57824.77,"low":57806.38,"close":57810.91464377456},{"time":1788983220,"open":57810.91464377456,"high":57829.73,"low":57791.01,"close":57795.92866374669},{"time":1788983280,"open":57795.92866374669,"high":57825.51,"low":57795.92866374669,"close":57825.09923693287},{"time":1788983340,"open":57825.09923693287,"high":57836.04,"low":57813.1,"close":57818.3255657868},{"time":1788983400,"open":57818.3255657868,"high":57818.3255657868,"low":57751.0,"close":57781.87214237826},{"time":1788983460,"open":57781.87214237826,"high":57815.92,"low":57777.12,"close":57801.58961506732},{"time":1788983520,"open":57801.58961506732,"high":57818.4,"low":57768.67,"close":57777.41736681642},{"time":1788983580,"open":57777.41736681642,"high":57777.41736681642,"low":57689.36,"close":57698.09288245546},{"time":1788983640,"open":57698.09288245546,"high":57750.98,"low":57698.09288245546,"close":57737.52693355669},{"time":1788983700,"open":57737.52693355669,"high":57761.85,"low":57731.42,"close":57758.13294758198},{"time":1788983760,"open":57758.13294758198,"high":57758.13294758198,"low":57729.34,"close":57742.04636310484},{"time":1788983820,"open":57742.04636310484,"high":57758.47,"low":57742.04636310484,"close":57748.42244399582},{"time":1788983880,"open":57748.42244399582,"high":57757.76,"low":57748.42244399582,"close":57757.76},{"time":1788983940,"open":57757.76,"high":57761.84,"low":57750.1,"close":57761.0552776497},{"time":1788984000,"open":57761.0552776497,"high":57781.21,"low":57751.72,"close":57761.61677420664},{"time":1788984060,"open":57761.61677420664,"high":57801.27,"low":57758.67,"close":57780.04683967881},{"time":1788984120,"open":57780.04683967881,"high":57797.89,"low":57780.04683967881,"close":57796.15510564774},{"time":1788984180,"open":57796.15510564774,"high":57796.15510564774,"low":57760.15,"close":57767.97163331706},{"time":1788984240,"open":57767.97163331706,"high":57767.97163331706,"low":57731.17,"close":57735.23192178116},{"time":1788984300,"open":57735.23192178116,"high":57745.28,"low":57735.23192178116,"close":57740.70959790091},{"time":1788984360,"open":57740.70959790091,"high":57795.56,"low":57740.70959790091,"close":57784.76423114707},{"time":1788984420,"open":57784.76423114707,"high":57784.86,"low":57753.81,"close":57759.689939468575},{"time":1788984480,"open":57759.689939468575,"high":57782.41,"low":57752.43,"close":57771.82660575941},{"time":1788984540,"open":57771.82660575941,"high":57794.99,"low":57771.82660575941,"close":57783.3013528827},{"time":1788984600,"open":57783.3013528827,"high":57806.67,"low":57783.3013528827,"close":57794.50782938772},{"time":1788984660,"open":57794.50782938772,"high":57810.61,"low":57794.50782938772,"close":57806.94111258369},{"time":1788984720,"open":57806.94111258369,"high":57813.32,"low":57796.5,"close":57809.14165587923},{"time":1788984780,"open":57809.14165587923,"high":57809.14165587923,"low":57788.66,"close":57788.66},{"time":1788984840,"open":57788.66,"high":57796.96,"low":57769.36,"close":57773.269356292614},{"time":1788984900,"open":57773.269356292614,"high":57790.69,"low":57773.269356292614,"close":57785.6180790213},{"time":1788984960,"open":57785.6180790213,"high":57785.6180790213,"low":57782.01,"close":57784.99316393501},{"time":1788985020,"open":57784.99316393501,"high":57827.74,"low":57784.99316393501,"close":57813.222850948914},{"time":1788985080,"open":57813.222850948914,"high":57856.51,"low":57813.222850948914,"close":57843.68219095746},{"time":1788985140,"open":57843.68219095746,"high":57843.68219095746,"low":57802.38,"close":57803.66915207831},{"time":1788985200,"open":57803.66915207831,"high":57803.66915207831,"low":57787.29,"close":57796.52318852172},{"time":1788985260,"open":57796.52318852172,"high":57800.0,"low":57793.5,"close":57797.40466668451},{"time":1788985320,"open":57797.40466668451,"high":57800.0,"low":57788.28,"close":57799.819286525606},{"time":1788985380,"open":57799.819286525606,"high":57799.819286525606,"low":57782.31,"close":57789.73268466093},{"time":1788985440,"open":57789.73268466093,"high":57789.73268466093,"low":57720.42,"close":57736.11316826293},{"time":1788985500,"open":57736.11316826293,"high":57763.77,"low":57696.5,"close":57720.20884534329},{"time":1788985560,"open":57720.20884534329,"high":57720.20884534329,"low":57690.07,"close":57701.339398693905},{"time":1788985620,"open":57701.339398693905,"high":57745.87,"low":57694.29,"close":57742.57417496074},{"time":1788985680,"open":57742.57417496074,"high":57753.73,"low":57741.0,"close":57742.22766991295},{"time":1788985740,"open":57742.22766991295,"high":57874.0,"low":57555.0,"close":57639.154011549},{"time":1788985800,"open":57639.154011549,"high":57746.22,"low":57639.154011549,"close":57693.50994356651},{"time":1788985860,"open":57693.50994356651,"high":57747.44,"low":57693.50994356651,"close":57738.906192700306},{"time":1788985920,"open":57738.906192700306,"high":57780.41,"low":57738.906192700306,"close":57778.70311303729},{"time":1788985980,"open":57778.70311303729,"high":57801.02,"low":57778.70311303729,"close":57795.0690648375},{"time":1788986040,"open":57795.0690648375,"high":57799.85,"low":57767.78,"close":57790.29691150102},{"time":1788986100,"open":57790.29691150102,"high":57821.69,"low":57766.99,"close":57778.90715503178},{"time":1788986160,"open":57778.90715503178,"high":57829.78,"low":57778.90715503178,"close":57827.20039963282},{"time":1788986220,"open":57827.20039963282,"high":57827.20039963282,"low":57801.82,"close":57809.10033415468},{"time":1788986280,"open":57809.10033415468,"high":57820.83,"low":57809.10033415468,"close":57817.12036398005},{"time":1788986340,"open":57817.12036398005,"high":57819.42,"low":57814.04,"close":57816.02820355157},{"time":1788986400,"open":57816.02820355157,"high":57816.02820355157,"low":57804.44,"close":57810.20284622774},{"time":1788986460,"open":57810.20284622774,"high":57814.11,"low":57803.79,"close":57810.42951394146},{"time":1788986520,"open":57810.42951394146,"high":57824.6,"low":57753.21,"close":57814.393335335204},{"time":1788986580,"open":57814.393335335204,"high":57814.393335335204,"low":57782.49,"close":57790.54184077299},{"time":1788986640,"open":57790.54184077299,"high":57794.75,"low":57790.54184077299,"close":57793.91126958066},{"time":1788986700,"open":57793.91126958066,"high":57801.26,"low":57786.05,"close":57789.06922370638},{"time":1788986760,"open":57789.06922370638,"high":57801.4,"low":57783.67,"close":57797.287028707826},{"time":1788986820,"open":57797.287028707826,"high":57797.287028707826,"low":57790.41,"close":57791.01920995951},{"time":1788986880,"open":57791.01920995951,"high":57791.01920995951,"low":57686.92,"close":57760.122529009306},{"time":1788987000,"open":57760.122529009306,"high":57760.122529009306,"low":57665.37,"close":57671.64298887254},{"time":1788987060,"open":57671.64298887254,"high":57726.15,"low":57671.64298887254,"close":57718.821044799726},{"time":1788987120,"open":57718.821044799726,"high":57762.43,"low":57718.821044799726,"close":57758.24021755532},{"time":1788987180,"open":57758.24021755532,"high":57758.24021755532,"low":57729.05,"close":57732.73018572441},{"time":1788987240,"open":57732.73018572441,"high":57736.9,"low":57724.73,"close":57733.88703431561},{"time":1788987300,"open":57733.88703431561,"high":57772.51,"low":57733.88703431561,"close":57762.804634235894},{"time":1788987360,"open":57762.804634235894,"high":57789.1,"low":57762.804634235894,"close":57787.19118193704},{"time":1788987420,"open":57787.19118193704,"high":57809.65,"low":57787.19118193704,"close":57791.23938395045},{"time":1788987480,"open":57791.23938395045,"high":57817.69,"low":57791.23938395045,"close":57812.49354359175},{"time":1788987540,"open":57812.49354359175,"high":57832.35,"low":57812.49354359175,"close":57825.17803710544},{"time":1788987600,"open":57825.17803710544,"high":57826.53,"low":57771.98,"close":57799.226656002174},{"time":1788987660,"open":57799.226656002174,"high":57820.77,"low":57799.226656002174,"close":57816.10044296543},{"time":1788987720,"open":57816.10044296543,"high":57816.10044296543,"low":57793.33,"close":57801.88260260309},{"time":1788987780,"open":57801.88260260309,"high":57809.75,"low":57801.88260260309,"close":57806.842988676966},{"time":1788987840,"open":57806.842988676966,"high":57806.842988676966,"low":57797.39,"close":57797.39},{"time":1788987900,"open":57797.39,"high":57858.75,"low":57797.39,"close":57840.97697866765}]},"pricing":{"GBP":"trade"},"outliers_excluded":1,"wicks_clipped":0}