{"as_of":"2026-09-10T05:00:36.563681+00:00","base":"BTC","window_minutes":1440,"series":{"GBP":[{"time":1788930000,"open":58416.109865498125,"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},{"time":1788987960,"open":57840.97697866765,"high":57852.59,"low":57815.22,"close":57838.24045386504},{"time":1788988020,"open":57838.24045386504,"high":57838.24045386504,"low":57796.42,"close":57806.58400984979},{"time":1788988080,"open":57806.58400984979,"high":57806.58400984979,"low":57773.08,"close":57792.174579688355},{"time":1788988140,"open":57792.174579688355,"high":57792.174579688355,"low":57764.21,"close":57765.031723874476},{"time":1788988200,"open":57765.031723874476,"high":57776.79,"low":57743.38,"close":57750.59964200521},{"time":1788988260,"open":57750.59964200521,"high":57750.91,"low":57707.45,"close":57730.811414200114},{"time":1788988320,"open":57730.811414200114,"high":57735.16,"low":57707.7,"close":57714.51722842123},{"time":1788988380,"open":57714.51722842123,"high":57766.01,"low":57714.51722842123,"close":57742.79928928344},{"time":1788988440,"open":57742.79928928344,"high":57742.79928928344,"low":57739.44,"close":57739.44},{"time":1788988500,"open":57739.44,"high":57757.16,"low":57739.44,"close":57746.284560288594},{"time":1788988560,"open":57746.284560288594,"high":57757.86,"low":57711.98,"close":57738.98298240167},{"time":1788988620,"open":57738.98298240167,"high":57738.98298240167,"low":57687.62,"close":57697.11921507047},{"time":1788988680,"open":57697.11921507047,"high":57706.8,"low":57665.5,"close":57681.18866933107},{"time":1788988740,"open":57681.18866933107,"high":57715.89,"low":57681.18866933107,"close":57703.01549030997},{"time":1788988800,"open":57703.01549030997,"high":57706.8,"low":57668.17,"close":57690.39923967435},{"time":1788988860,"open":57690.39923967435,"high":57691.2,"low":57669.6,"close":57685.9813457514},{"time":1788988920,"open":57685.9813457514,"high":57704.07,"low":57685.9813457514,"close":57697.729087319145},{"time":1788988980,"open":57697.729087319145,"high":57745.82,"low":57697.729087319145,"close":57739.449486763144},{"time":1788989040,"open":57739.449486763144,"high":57745.56,"low":57739.449486763144,"close":57745.39228431884},{"time":1788989100,"open":57745.39228431884,"high":57786.83,"low":57745.39228431884,"close":57783.992507493764},{"time":1788989160,"open":57783.992507493764,"high":57805.28,"low":57783.992507493764,"close":57804.95444813927},{"time":1788989220,"open":57804.95444813927,"high":57816.76,"low":57778.73,"close":57809.56190124164},{"time":1788989280,"open":57809.56190124164,"high":57809.56190124164,"low":57770.53,"close":57790.0306011592},{"time":1788989340,"open":57790.0306011592,"high":57790.0306011592,"low":57775.51,"close":57783.04439638839},{"time":1788989400,"open":57783.04439638839,"high":57783.04439638839,"low":57766.84,"close":57776.86031305282},{"time":1788989460,"open":57776.86031305282,"high":57776.86031305282,"low":57758.79,"close":57762.521047009184},{"time":1788989520,"open":57762.521047009184,"high":57765.14,"low":57762.521047009184,"close":57765.06876950697},{"time":1788989580,"open":57765.06876950697,"high":57765.06876950697,"low":57700.32,"close":57714.883211360575},{"time":1788989640,"open":57714.883211360575,"high":57714.883211360575,"low":57710.31,"close":57710.31},{"time":1788989700,"open":57710.31,"high":57711.0,"low":57700.06,"close":57705.88667615465},{"time":1788989760,"open":57705.88667615465,"high":57705.88667615465,"low":57677.79,"close":57680.0514888306},{"time":1788989820,"open":57680.0514888306,"high":57747.65,"low":57680.0514888306,"close":57721.28800041338},{"time":1788989880,"open":57721.28800041338,"high":57756.0,"low":57721.28800041338,"close":57747.77613757211},{"time":1788989940,"open":57747.77613757211,"high":57751.32,"low":57747.77613757211,"close":57750.66141678336},{"time":1788990000,"open":57750.66141678336,"high":57757.1,"low":57742.77,"close":57755.28810236},{"time":1788990060,"open":57755.28810236,"high":57770.4,"low":57755.28810236,"close":57760.806436213104},{"time":1788990120,"open":57760.806436213104,"high":57764.35,"low":57756.85,"close":57758.22023428056},{"time":1788990180,"open":57758.22023428056,"high":57783.17,"low":57756.35,"close":57763.10572019568},{"time":1788990240,"open":57763.10572019568,"high":57774.24,"low":57763.10572019568,"close":57768.65182857143},{"time":1788990300,"open":57768.65182857143,"high":57768.65182857143,"low":57707.19,"close":57719.30336897072},{"time":1788990360,"open":57719.30336897072,"high":57732.2,"low":57689.72,"close":57708.78822891066},{"time":1788990420,"open":57708.78822891066,"high":57708.78822891066,"low":57688.13,"close":57689.77206171302},{"time":1788990480,"open":57689.77206171302,"high":57700.0,"low":57689.77206171302,"close":57700.0},{"time":1788990540,"open":57700.0,"high":57700.0,"low":57642.64,"close":57659.01741019428},{"time":1788990600,"open":57659.01741019428,"high":57659.01741019428,"low":57593.9,"close":57645.643026510654},{"time":1788990660,"open":57645.643026510654,"high":57662.28,"low":57606.08,"close":57656.05356358218},{"time":1788990720,"open":57656.05356358218,"high":57656.05356358218,"low":57640.15,"close":57649.13233319391},{"time":1788990780,"open":57649.13233319391,"high":57678.22,"low":57649.13233319391,"close":57677.64334540055},{"time":1788990840,"open":57677.64334540055,"high":57686.38,"low":57668.54,"close":57673.10410865553},{"time":1788990960,"open":57673.10410865553,"high":57673.10410865553,"low":57667.69,"close":57669.33761231455},{"time":1788991020,"open":57669.33761231455,"high":57676.13,"low":57660.65,"close":57670.86234101895},{"time":1788991080,"open":57670.86234101895,"high":57670.86234101895,"low":57638.18,"close":57651.65273034327},{"time":1788991140,"open":57651.65273034327,"high":57674.93,"low":57651.65273034327,"close":57674.93},{"time":1788991200,"open":57674.93,"high":57708.2,"low":57674.93,"close":57703.143243815204},{"time":1788991260,"open":57703.143243815204,"high":57704.71,"low":57694.22,"close":57703.46551517423},{"time":1788991320,"open":57703.46551517423,"high":57706.1,"low":57652.28,"close":57692.24411393319},{"time":1788991380,"open":57692.24411393319,"high":57692.24411393319,"low":57610.5,"close":57637.58893956765},{"time":1788991440,"open":57637.58893956765,"high":57644.35,"low":57627.45,"close":57633.16459860492},{"time":1788991500,"open":57633.16459860492,"high":57635.4,"low":57596.79,"close":57614.36564344808},{"time":1788991560,"open":57614.36564344808,"high":57614.36564344808,"low":57587.82,"close":57588.16752660249},{"time":1788991620,"open":57588.16752660249,"high":57588.16752660249,"low":57537.06,"close":57549.69987026182},{"time":1788991680,"open":57549.69987026182,"high":57550.4,"low":57447.9,"close":57503.18459937125},{"time":1788991740,"open":57503.18459937125,"high":57503.18459937125,"low":57410.03,"close":57429.03080164748},{"time":1788991860,"open":57429.03080164748,"high":57537.04,"low":57429.03080164748,"close":57521.49494403986},{"time":1788991920,"open":57521.49494403986,"high":57548.74,"low":57521.49494403986,"close":57532.434069955416},{"time":1788991980,"open":57532.434069955416,"high":57532.434069955416,"low":57499.64,"close":57504.60545170024},{"time":1788992040,"open":57504.60545170024,"high":57504.60545170024,"low":57472.13,"close":57475.47040785567},{"time":1788992100,"open":57475.47040785567,"high":57484.34,"low":57457.67,"close":57466.215876416696},{"time":1788992160,"open":57466.215876416696,"high":57466.215876416696,"low":57400.0,"close":57447.6526961198},{"time":1788992220,"open":57447.6526961198,"high":57491.66,"low":57447.6526961198,"close":57484.06470747548},{"time":1788992280,"open":57484.06470747548,"high":57520.66,"low":57484.06470747548,"close":57500.96206704292},{"time":1788992340,"open":57500.96206704292,"high":57532.41,"low":57500.96206704292,"close":57514.54822491952},{"time":1788992400,"open":57514.54822491952,"high":57550.0,"low":57514.54822491952,"close":57548.41814380056},{"time":1788992460,"open":57548.41814380056,"high":57584.8,"low":57548.41814380056,"close":57583.90204820596},{"time":1788992520,"open":57583.90204820596,"high":57583.97,"low":57560.02,"close":57565.49345517843},{"time":1788992580,"open":57565.49345517843,"high":57581.58,"low":57555.09,"close":57574.32983325263},{"time":1788992640,"open":57574.32983325263,"high":57595.08,"low":57574.32983325263,"close":57584.289275321535},{"time":1788992700,"open":57584.289275321535,"high":57598.22,"low":57569.59,"close":57577.516243310274},{"time":1788992760,"open":57577.516243310274,"high":57603.74,"low":57577.516243310274,"close":57591.599533305816},{"time":1788992820,"open":57591.599533305816,"high":57591.599533305816,"low":57577.23,"close":57577.38831835072},{"time":1788992880,"open":57577.38831835072,"high":57594.74,"low":57577.38831835072,"close":57586.01673041281},{"time":1788992940,"open":57586.01673041281,"high":57591.84,"low":57581.14,"close":57581.847222565135},{"time":1788993000,"open":57581.847222565135,"high":57584.05,"low":57581.847222565135,"close":57584.05},{"time":1788993060,"open":57584.05,"high":57584.05,"low":57560.04,"close":57563.290592540114},{"time":1788993120,"open":57563.290592540114,"high":57572.55,"low":57563.290592540114,"close":57568.69782208954},{"time":1788993180,"open":57568.69782208954,"high":57568.69782208954,"low":57543.62,"close":57548.866851104074},{"time":1788993240,"open":57548.866851104074,"high":57560.61,"low":57548.866851104074,"close":57550.79023568459},{"time":1788993300,"open":57550.79023568459,"high":57553.1,"low":57550.79023568459,"close":57552.988964810385},{"time":1788993360,"open":57552.988964810385,"high":57553.0,"low":57530.4,"close":57542.09064564519},{"time":1788993420,"open":57542.09064564519,"high":57580.7,"low":57542.09064564519,"close":57559.08637071399},{"time":1788993480,"open":57559.08637071399,"high":57585.12,"low":57559.08637071399,"close":57580.647203702174},{"time":1788993540,"open":57580.647203702174,"high":57605.06,"low":57580.647203702174,"close":57605.06},{"time":1788993600,"open":57605.06,"high":57607.01,"low":57605.06,"close":57606.91922071766},{"time":1788993660,"open":57606.91922071766,"high":57610.61,"low":57562.1,"close":57574.27810272882},{"time":1788993780,"open":57574.27810272882,"high":57575.86,"low":57562.38,"close":57566.00045928482},{"time":1788993840,"open":57566.00045928482,"high":57573.65,"low":57566.00045928482,"close":57573.65},{"time":1788993900,"open":57573.65,"high":57588.94,"low":57573.65,"close":57587.88743850015},{"time":1788993960,"open":57587.88743850015,"high":57591.61,"low":57585.1,"close":57587.50419500113},{"time":1788994020,"open":57587.50419500113,"high":57591.5,"low":57587.50419500113,"close":57591.12014320541},{"time":1788994080,"open":57591.12014320541,"high":57603.27,"low":57591.12014320541,"close":57603.27},{"time":1788994140,"open":57603.27,"high":57603.27,"low":57574.0,"close":57576.61575066834},{"time":1788994200,"open":57576.61575066834,"high":57589.98,"low":57576.61575066834,"close":57588.58481397082},{"time":1788994260,"open":57588.58481397082,"high":57588.58481397082,"low":56970.96,"close":57305.29235790588},{"time":1788994320,"open":57305.29235790588,"high":57575.81,"low":57305.29235790588,"close":57560.32141037249},{"time":1788994380,"open":57560.32141037249,"high":57560.32141037249,"low":57537.3,"close":57543.13235201699},{"time":1788994440,"open":57543.13235201699,"high":57543.13235201699,"low":57537.3,"close":57537.3},{"time":1788994500,"open":57537.3,"high":57537.3,"low":57523.55,"close":57529.66690406745},{"time":1788994560,"open":57529.66690406745,"high":57529.66690406745,"low":57515.26,"close":57515.26},{"time":1788994620,"open":57515.26,"high":57515.26,"low":57508.68,"close":57508.68},{"time":1788994680,"open":57508.68,"high":57508.68,"low":57496.15,"close":57499.81749264191},{"time":1788994740,"open":57499.81749264191,"high":57499.81749264191,"low":57489.57,"close":57498.763096821895},{"time":1788994800,"open":57498.763096821895,"high":57517.92,"low":57498.763096821895,"close":57517.92},{"time":1788994860,"open":57517.92,"high":57554.76,"low":57517.92,"close":57554.0766493874},{"time":1788994920,"open":57554.0766493874,"high":57565.67,"low":57554.0766493874,"close":57565.50889192966},{"time":1788994980,"open":57565.50889192966,"high":57596.2,"low":57565.50889192966,"close":57591.93874543037},{"time":1788995040,"open":57591.93874543037,"high":57654.0,"low":57591.93874543037,"close":57653.24036907929},{"time":1788995100,"open":57653.24036907929,"high":57658.43,"low":57653.24036907929,"close":57658.43},{"time":1788995160,"open":57658.43,"high":57670.41,"low":57658.43,"close":57670.41},{"time":1788995220,"open":57670.41,"high":57677.37,"low":57670.41,"close":57677.19958596345},{"time":1788995280,"open":57677.19958596345,"high":57677.19958596345,"low":57650.18,"close":57650.18078185759},{"time":1788995340,"open":57650.18078185759,"high":57702.25,"low":57650.18078185759,"close":57689.69186598541},{"time":1788995400,"open":57689.69186598541,"high":57710.0,"low":57687.6,"close":57688.60946436084},{"time":1788995460,"open":57688.60946436084,"high":57703.51,"low":57688.60946436084,"close":57702.474166553984},{"time":1788995520,"open":57702.474166553984,"high":57702.474166553984,"low":57679.8,"close":57679.83183218943},{"time":1788995580,"open":57679.83183218943,"high":57679.83183218943,"low":57650.68,"close":57655.87908467251},{"time":1788995640,"open":57655.87908467251,"high":57680.05,"low":57655.87908467251,"close":57672.24611813642},{"time":1788995700,"open":57672.24611813642,"high":57673.8,"low":57642.79,"close":57660.98356575186},{"time":1788995760,"open":57660.98356575186,"high":57660.98356575186,"low":57635.79,"close":57636.20285948177},{"time":1788995820,"open":57636.20285948177,"high":57643.2,"low":57636.20285948177,"close":57643.2},{"time":1788995880,"open":57643.2,"high":57673.08,"low":57643.2,"close":57670.048458648525},{"time":1788995940,"open":57670.048458648525,"high":57685.6,"low":57670.048458648525,"close":57678.16926879667},{"time":1788996000,"open":57678.16926879667,"high":57678.16926879667,"low":57670.66,"close":57670.66},{"time":1788996060,"open":57670.66,"high":57684.13,"low":57670.66,"close":57677.765070242946},{"time":1788996120,"open":57677.765070242946,"high":57685.4,"low":57645.03,"close":57651.16483158184},{"time":1788996180,"open":57651.16483158184,"high":57651.16483158184,"low":57639.37,"close":57646.386090284715},{"time":1788996240,"open":57646.386090284715,"high":57647.34,"low":57641.9,"close":57642.222288023804},{"time":1788996300,"open":57642.222288023804,"high":57667.73,"low":57642.222288023804,"close":57655.110048207964},{"time":1788996360,"open":57655.110048207964,"high":57671.56,"low":57655.110048207964,"close":57668.62030160404},{"time":1788996420,"open":57668.62030160404,"high":57668.62030160404,"low":57653.73,"close":57664.08423434235},{"time":1788996480,"open":57664.08423434235,"high":57664.08423434235,"low":57650.2,"close":57661.627017966806},{"time":1788996540,"open":57661.627017966806,"high":57683.88,"low":57661.627017966806,"close":57682.63518420363},{"time":1788996600,"open":57682.63518420363,"high":57699.63,"low":57682.63518420363,"close":57698.68892230253},{"time":1788996660,"open":57698.68892230253,"high":57698.68892230253,"low":57690.14,"close":57690.14},{"time":1788996720,"open":57690.14,"high":57701.93,"low":57690.14,"close":57701.918066938124},{"time":1788996780,"open":57701.918066938124,"high":57733.87,"low":57701.918066938124,"close":57727.648021575886},{"time":1788996840,"open":57727.648021575886,"high":57744.12,"low":57703.05,"close":57710.73693843742},{"time":1788996900,"open":57710.73693843742,"high":57752.44,"low":57710.73693843742,"close":57747.40679119741},{"time":1788996960,"open":57747.40679119741,"high":57749.52,"low":57735.06,"close":57743.99082501451},{"time":1788997020,"open":57743.99082501451,"high":57746.34,"low":57743.99082501451,"close":57746.34},{"time":1788997080,"open":57746.34,"high":57746.34,"low":57717.2,"close":57718.96783216704},{"time":1788997140,"open":57718.96783216704,"high":57750.01,"low":57714.11,"close":57736.0471229928},{"time":1788997200,"open":57736.0471229928,"high":57736.0471229928,"low":57722.9,"close":57726.59692567949},{"time":1788997260,"open":57726.59692567949,"high":57730.83,"low":57711.8,"close":57727.684118685196},{"time":1788997380,"open":57727.684118685196,"high":57731.62,"low":57726.79,"close":57728.29356081698},{"time":1788997440,"open":57728.29356081698,"high":57735.16,"low":57724.96,"close":57733.15579122271},{"time":1788997560,"open":57733.15579122271,"high":57741.0,"low":57733.15579122271,"close":57737.54301461011},{"time":1788997620,"open":57737.54301461011,"high":57757.41,"low":57737.54301461011,"close":57755.55364594896},{"time":1788997680,"open":57755.55364594896,"high":57762.81,"low":57755.55364594896,"close":57762.81},{"time":1788997740,"open":57762.81,"high":57762.81,"low":57748.86,"close":57758.024671334075},{"time":1788997800,"open":57758.024671334075,"high":57766.99,"low":57758.024671334075,"close":57765.9241850803},{"time":1788997860,"open":57765.9241850803,"high":57765.9241850803,"low":57758.78,"close":57758.78},{"time":1788997920,"open":57758.78,"high":57771.05,"low":57758.78,"close":57768.77011033027},{"time":1788997980,"open":57768.77011033027,"high":57778.79,"low":57768.77011033027,"close":57773.84119001815},{"time":1788998040,"open":57773.84119001815,"high":57788.35,"low":57773.84119001815,"close":57780.57196743016},{"time":1788998100,"open":57780.57196743016,"high":57780.57196743016,"low":57763.3,"close":57771.911998027164},{"time":1788998160,"open":57771.911998027164,"high":57774.62,"low":57771.911998027164,"close":57774.62},{"time":1788998280,"open":57774.62,"high":57774.62,"low":57769.92,"close":57769.92},{"time":1788998340,"open":57769.92,"high":57804.46,"low":57769.92,"close":57795.0908485373},{"time":1788998400,"open":57795.0908485373,"high":57802.58,"low":57785.28,"close":57790.766541358185},{"time":1788998460,"open":57790.766541358185,"high":57815.87,"low":57790.766541358185,"close":57807.08771270405},{"time":1788998520,"open":57807.08771270405,"high":57841.62,"low":57807.08771270405,"close":57836.83905002137},{"time":1788998580,"open":57836.83905002137,"high":57836.83905002137,"low":57817.35,"close":57820.53447777754},{"time":1788998640,"open":57820.53447777754,"high":57838.96,"low":57820.53447777754,"close":57826.609152415636},{"time":1788998700,"open":57826.609152415636,"high":57852.29,"low":57826.609152415636,"close":57848.3466795957},{"time":1788998760,"open":57848.3466795957,"high":57848.3466795957,"low":57834.7,"close":57835.11994648003},{"time":1788998820,"open":57835.11994648003,"high":57835.11994648003,"low":57813.65,"close":57815.289951715924},{"time":1788998880,"open":57815.289951715924,"high":57822.9,"low":57812.6,"close":57815.22854071357},{"time":1788998940,"open":57815.22854071357,"high":57818.11,"low":57807.76,"close":57808.80350486625},{"time":1788999000,"open":57808.80350486625,"high":57808.80350486625,"low":57801.33,"close":57801.33},{"time":1788999060,"open":57801.33,"high":57847.9,"low":57801.33,"close":57847.9},{"time":1788999180,"open":57847.9,"high":57847.9,"low":57777.23,"close":57811.46076211582},{"time":1788999240,"open":57811.46076211582,"high":57811.46076211582,"low":57787.68,"close":57794.835519667766},{"time":1788999300,"open":57794.835519667766,"high":57800.24,"low":57789.43,"close":57798.76894888578},{"time":1788999420,"open":57798.76894888578,"high":57798.76894888578,"low":57762.59,"close":57762.59},{"time":1788999480,"open":57762.59,"high":57783.29,"low":57755.89,"close":57780.41939311163},{"time":1788999540,"open":57780.41939311163,"high":57780.41939311163,"low":57762.96,"close":57763.00003932615},{"time":1788999600,"open":57763.00003932615,"high":57763.00003932615,"low":57751.38,"close":57757.743057422915},{"time":1788999660,"open":57757.743057422915,"high":57757.743057422915,"low":57744.55,"close":57745.067763769344},{"time":1788999720,"open":57745.067763769344,"high":57753.09,"low":57745.067763769344,"close":57753.09},{"time":1788999780,"open":57753.09,"high":57799.57,"low":57753.09,"close":57767.04217011303},{"time":1788999840,"open":57767.04217011303,"high":57812.16,"low":57767.04217011303,"close":57804.751988040596},{"time":1788999960,"open":57804.751988040596,"high":57804.751988040596,"low":57763.36,"close":57768.129592771875},{"time":1789000020,"open":57768.129592771875,"high":57781.5,"low":57768.129592771875,"close":57781.1794846921},{"time":1789000080,"open":57781.1794846921,"high":57798.31,"low":57770.95,"close":57783.489026969204},{"time":1789000140,"open":57783.489026969204,"high":57830.69,"low":57783.489026969204,"close":57830.114896947365},{"time":1789000200,"open":57830.114896947365,"high":57830.114896947365,"low":57774.35,"close":57816.87680752238},{"time":1789000380,"open":57816.87680752238,"high":57816.87680752238,"low":57719.38,"close":57741.77697173403},{"time":1789000440,"open":57741.77697173403,"high":57796.81,"low":57741.77697173403,"close":57775.92723366969},{"time":1789000500,"open":57775.92723366969,"high":57779.14,"low":57775.92723366969,"close":57779.14},{"time":1789000560,"open":57779.14,"high":57792.12,"low":57767.65,"close":57771.29787997531},{"time":1789000620,"open":57771.29787997531,"high":57771.29787997531,"low":57766.2,"close":57766.2},{"time":1789000680,"open":57766.2,"high":57778.55,"low":57766.2,"close":57778.55},{"time":1789000740,"open":57778.55,"high":57804.4,"low":57753.23,"close":57779.13389719321},{"time":1789000800,"open":57779.13389719321,"high":57779.13389719321,"low":57743.56,"close":57743.56},{"time":1789000860,"open":57743.56,"high":57743.56,"low":57718.39,"close":57718.39},{"time":1789000920,"open":57718.39,"high":57718.39,"low":57698.04,"close":57700.13707465814},{"time":1789000980,"open":57700.13707465814,"high":57703.97,"low":57696.21,"close":57698.86406687334},{"time":1789001040,"open":57698.86406687334,"high":57699.17,"low":57698.86406687334,"close":57699.17},{"time":1789001160,"open":57699.17,"high":57699.17,"low":57672.81,"close":57673.59097072947},{"time":1789001220,"open":57673.59097072947,"high":57744.59,"low":57673.59097072947,"close":57732.45570502909},{"time":1789001280,"open":57732.45570502909,"high":57732.45570502909,"low":57726.4,"close":57726.4},{"time":1789001340,"open":57726.4,"high":57726.4,"low":57699.48,"close":57699.48},{"time":1789001400,"open":57699.48,"high":57699.48,"low":57676.83,"close":57680.01366418344},{"time":1789001520,"open":57680.01366418344,"high":57729.1,"low":57674.67,"close":57699.77033115939},{"time":1789001580,"open":57699.77033115939,"high":57699.77033115939,"low":57676.94,"close":57680.937496845676},{"time":1789001640,"open":57680.937496845676,"high":57680.937496845676,"low":57668.56,"close":57668.71767447308},{"time":1789001700,"open":57668.71767447308,"high":57688.25,"low":57668.71767447308,"close":57688.25},{"time":1789001760,"open":57688.25,"high":57688.25,"low":57668.09,"close":57668.09},{"time":1789001820,"open":57668.09,"high":57674.4,"low":57646.03,"close":57660.109756750135},{"time":1789001880,"open":57660.109756750135,"high":57723.4,"low":57653.8,"close":57675.68607969678},{"time":1789001940,"open":57675.68607969678,"high":57703.39,"low":57675.68607969678,"close":57703.39},{"time":1789002060,"open":57703.39,"high":57768.81,"low":57703.39,"close":57748.014226586405},{"time":1789002120,"open":57748.014226586405,"high":57748.014226586405,"low":57744.64,"close":57744.64},{"time":1789002180,"open":57744.64,"high":57784.51,"low":57744.64,"close":57784.51},{"time":1789002300,"open":57784.51,"high":57839.8,"low":57784.51,"close":57839.8},{"time":1789002360,"open":57839.8,"high":57860.46,"low":57839.8,"close":57859.933301604506},{"time":1789002480,"open":57859.933301604506,"high":57914.06,"low":57859.933301604506,"close":57896.36162458161},{"time":1789002540,"open":57896.36162458161,"high":57935.92,"low":57874.99,"close":57900.68019569656},{"time":1789002600,"open":57900.68019569656,"high":57900.68019569656,"low":57883.98,"close":57883.98},{"time":1789002660,"open":57883.98,"high":57883.98,"low":57847.5,"close":57875.22209356892},{"time":1789002720,"open":57875.22209356892,"high":57875.22209356892,"low":57815.44,"close":57822.01792808534},{"time":1789002780,"open":57822.01792808534,"high":57822.01792808534,"low":57792.7,"close":57792.7},{"time":1789002840,"open":57792.7,"high":57811.99,"low":57792.7,"close":57810.328572054765},{"time":1789002960,"open":57810.328572054765,"high":57810.328572054765,"low":57778.68,"close":57781.57888537147},{"time":1789003020,"open":57781.57888537147,"high":57781.57888537147,"low":57766.04,"close":57766.04957942643},{"time":1789003080,"open":57766.04957942643,"high":57766.04957942643,"low":57703.42,"close":57708.63281197944},{"time":1789003140,"open":57708.63281197944,"high":57738.73,"low":57691.12,"close":57701.10551340332},{"time":1789003200,"open":57701.10551340332,"high":57728.57,"low":57701.10551340332,"close":57728.57},{"time":1789003320,"open":57728.57,"high":57728.57,"low":57696.0,"close":57696.007622921694},{"time":1789003380,"open":57696.007622921694,"high":57752.26,"low":57696.007622921694,"close":57752.26},{"time":1789003440,"open":57752.26,"high":57763.36,"low":57752.26,"close":57763.36},{"time":1789003560,"open":57763.36,"high":57763.36,"low":57740.7,"close":57740.7},{"time":1789003620,"open":57740.7,"high":57740.7,"low":57715.71,"close":57716.77727820312},{"time":1789003800,"open":57716.77727820312,"high":57726.86,"low":57704.67,"close":57726.72448536052},{"time":1789003860,"open":57726.72448536052,"high":57726.72448536052,"low":57697.33,"close":57697.33},{"time":1789003920,"open":57697.33,"high":57697.33,"low":57661.7,"close":57662.41283283132},{"time":1789003980,"open":57662.41283283132,"high":57662.41283283132,"low":57652.25,"close":57652.25},{"time":1789004040,"open":57652.25,"high":57652.25,"low":57618.3,"close":57625.20738843381},{"time":1789004100,"open":57625.20738843381,"high":57625.20738843381,"low":57594.72,"close":57600.69888550929},{"time":1789004160,"open":57600.69888550929,"high":57600.69888550929,"low":57568.16,"close":57587.940770358095},{"time":1789004220,"open":57587.940770358095,"high":57587.99,"low":57587.34,"close":57587.399816233425},{"time":1789004280,"open":57587.399816233425,"high":57587.399816233425,"low":57538.81,"close":57547.2512816081},{"time":1789004340,"open":57547.2512816081,"high":57547.2512816081,"low":57537.56,"close":57537.56},{"time":1789004400,"open":57537.56,"high":57597.27,"low":57537.56,"close":57562.81666249876},{"time":1789004460,"open":57562.81666249876,"high":57690.95,"low":57562.81666249876,"close":57677.15135134849},{"time":1789004520,"open":57677.15135134849,"high":57704.38,"low":57677.15135134849,"close":57704.38},{"time":1789004580,"open":57704.38,"high":57721.95,"low":57704.38,"close":57721.95},{"time":1789004640,"open":57721.95,"high":57721.95,"low":57679.8,"close":57679.8},{"time":1789004700,"open":57679.8,"high":57679.8,"low":57634.55,"close":57635.827329753374},{"time":1789004760,"open":57635.827329753374,"high":57638.1,"low":57618.97,"close":57625.008146828004},{"time":1789005120,"open":57625.008146828004,"high":57625.008146828004,"low":57548.54,"close":57568.657581990665},{"time":1789005180,"open":57568.657581990665,"high":57568.657581990665,"low":57543.76,"close":57550.20335747358},{"time":1789005240,"open":57550.20335747358,"high":57550.79,"low":57550.20335747358,"close":57550.79},{"time":1789005360,"open":57550.79,"high":57599.22,"low":57550.79,"close":57598.76786353064},{"time":1789005420,"open":57598.76786353064,"high":57610.06,"low":57598.76786353064,"close":57610.06},{"time":1789005480,"open":57610.06,"high":57629.81,"low":57610.06,"close":57629.735467025705},{"time":1789005660,"open":57629.735467025705,"high":57629.735467025705,"low":57584.32,"close":57584.32},{"time":1789005780,"open":57584.32,"high":57584.32,"low":57544.1,"close":57569.64951613674},{"time":1789005900,"open":57569.64951613674,"high":57569.64951613674,"low":57536.98,"close":57539.57837883221},{"time":1789005960,"open":57539.57837883221,"high":57585.4,"low":57539.57837883221,"close":57585.4},{"time":1789006020,"open":57585.4,"high":57585.4,"low":57577.09,"close":57577.09},{"time":1789006080,"open":57577.09,"high":57591.5,"low":57565.98,"close":57568.446680286455},{"time":1789006200,"open":57568.446680286455,"high":57568.446680286455,"low":57540.5,"close":57541.304759988976},{"time":1789006260,"open":57541.304759988976,"high":57549.4,"low":57541.304759988976,"close":57549.4},{"time":1789006320,"open":57549.4,"high":57563.1,"low":57544.52,"close":57545.55683035714},{"time":1789006560,"open":57545.55683035714,"high":57562.19,"low":57539.79,"close":57542.698772244345},{"time":1789006620,"open":57542.698772244345,"high":57542.698772244345,"low":57535.26,"close":57535.26},{"time":1789006680,"open":57535.26,"high":57553.97,"low":57535.26,"close":57553.97},{"time":1789006800,"open":57553.97,"high":57585.9,"low":57553.97,"close":57568.62429054938},{"time":1789006920,"open":57568.62429054938,"high":57568.62429054938,"low":57558.04,"close":57558.04},{"time":1789007040,"open":57558.04,"high":57558.04,"low":57557.97,"close":57557.97},{"time":1789007160,"open":57557.97,"high":57557.97,"low":57533.39,"close":57533.79892802327},{"time":1789007220,"open":57533.79892802327,"high":57533.79892802327,"low":57518.13,"close":57519.817372314945},{"time":1789007280,"open":57519.817372314945,"high":57539.46,"low":57519.817372314945,"close":57539.46},{"time":1789007460,"open":57539.46,"high":57580.0,"low":57539.46,"close":57580.0},{"time":1789007520,"open":57580.0,"high":57632.44,"low":57580.0,"close":57630.66184763047},{"time":1789007580,"open":57630.66184763047,"high":57655.18,"low":57630.66184763047,"close":57651.91840696661},{"time":1789007640,"open":57651.91840696661,"high":57656.6,"low":57648.07,"close":57648.53230694443},{"time":1789007760,"open":57648.53230694443,"high":57659.99,"low":57648.53230694443,"close":57659.99},{"time":1789007820,"open":57659.99,"high":57659.99,"low":57647.7,"close":57647.7},{"time":1789008000,"open":57647.7,"high":57688.64,"low":57647.7,"close":57688.64},{"time":1789008060,"open":57688.64,"high":57705.09,"low":57688.64,"close":57702.923868064885},{"time":1789008120,"open":57702.923868064885,"high":57723.7,"low":57691.0,"close":57703.95567718892},{"time":1789008300,"open":57703.95567718892,"high":57727.73,"low":57703.95567718892,"close":57719.67199817737},{"time":1789008360,"open":57719.67199817737,"high":57730.32,"low":57719.67199817737,"close":57729.612424635176},{"time":1789008420,"open":57729.612424635176,"high":57729.612424635176,"low":57725.67,"close":57725.67},{"time":1789008480,"open":57725.67,"high":57745.82,"low":57725.67,"close":57745.82},{"time":1789008660,"open":57745.82,"high":57745.82,"low":57744.55,"close":57744.55},{"time":1789008720,"open":57744.55,"high":57768.02,"low":57744.55,"close":57768.02},{"time":1789008780,"open":57768.02,"high":57775.19,"low":57768.02,"close":57775.19},{"time":1789008840,"open":57775.19,"high":57784.84,"low":57775.19,"close":57784.84},{"time":1789008900,"open":57784.84,"high":57792.84,"low":57784.84,"close":57791.66008028053},{"time":1789008960,"open":57791.66008028053,"high":57791.66008028053,"low":57778.13,"close":57778.13},{"time":1789009020,"open":57778.13,"high":57784.18,"low":57767.67,"close":57774.18616431678},{"time":1789009080,"open":57774.18616431678,"high":57784.44,"low":57774.18616431678,"close":57784.09986109599},{"time":1789009140,"open":57784.09986109599,"high":57784.22,"low":57770.57,"close":57774.210185371696},{"time":1789009320,"open":57774.210185371696,"high":57854.22,"low":57774.210185371696,"close":57846.742491478304},{"time":1789009380,"open":57846.742491478304,"high":57879.21,"low":57846.742491478304,"close":57878.134956047295},{"time":1789009440,"open":57878.134956047295,"high":57884.4,"low":57878.134956047295,"close":57884.4},{"time":1789009500,"open":57884.4,"high":57888.7,"low":57884.4,"close":57888.7},{"time":1789009680,"open":57888.7,"high":57888.7,"low":57838.7,"close":57844.997687386465},{"time":1789009800,"open":57844.997687386465,"high":57844.997687386465,"low":57832.76,"close":57832.76},{"time":1789009920,"open":57832.76,"high":57832.76,"low":57830.6,"close":57830.6},{"time":1789009980,"open":57830.6,"high":57830.6,"low":57825.69,"close":57825.69},{"time":1789010100,"open":57825.69,"high":57825.69,"low":57803.1,"close":57803.20677651316},{"time":1789010220,"open":57803.20677651316,"high":57803.20677651316,"low":57783.0,"close":57786.53211508152},{"time":1789010280,"open":57786.53211508152,"high":57824.5,"low":57786.53211508152,"close":57824.5},{"time":1789010520,"open":57824.5,"high":57824.5,"low":57819.86,"close":57819.86},{"time":1789010580,"open":57819.86,"high":57819.86,"low":57789.37,"close":57798.200020865515},{"time":1789010700,"open":57798.200020865515,"high":57798.200020865515,"low":57778.92,"close":57783.29329079449},{"time":1789010760,"open":57783.29329079449,"high":57783.29329079449,"low":57768.49,"close":57768.49},{"time":1789010880,"open":57768.49,"high":57815.49,"low":57759.22,"close":57765.389383712856},{"time":1789010940,"open":57765.389383712856,"high":57822.0,"low":57765.389383712856,"close":57822.0},{"time":1789011060,"open":57822.0,"high":57822.0,"low":57809.74,"close":57809.74},{"time":1789011120,"open":57809.74,"high":57823.11,"low":57809.74,"close":57823.11},{"time":1789011180,"open":57823.11,"high":57851.05,"low":57823.11,"close":57849.95606688175},{"time":1789011240,"open":57849.95606688175,"high":57862.8,"low":57842.63,"close":57848.97281975616},{"time":1789011300,"open":57848.97281975616,"high":57848.97281975616,"low":57781.81,"close":57781.81},{"time":1789011360,"open":57781.81,"high":57781.81,"low":57773.4,"close":57773.4},{"time":1789011420,"open":57773.4,"high":57798.96,"low":57773.4,"close":57798.96},{"time":1789011480,"open":57798.96,"high":57798.96,"low":57792.31,"close":57792.31},{"time":1789011660,"open":57792.31,"high":57793.92,"low":57782.73,"close":57791.3869355037},{"time":1789011720,"open":57791.3869355037,"high":57813.19,"low":57783.8,"close":57805.07984886175},{"time":1789011780,"open":57805.07984886175,"high":57813.37,"low":57805.07984886175,"close":57813.37},{"time":1789011840,"open":57813.37,"high":57813.37,"low":57806.0,"close":57806.0},{"time":1789011900,"open":57806.0,"high":57810.83,"low":57806.0,"close":57810.83},{"time":1789012140,"open":57810.83,"high":57874.51,"low":57810.83,"close":57874.3857105911},{"time":1789012200,"open":57874.3857105911,"high":57874.3857105911,"low":57826.5,"close":57842.034869799994},{"time":1789012320,"open":57842.034869799994,"high":57842.034869799994,"low":57786.4,"close":57786.4},{"time":1789012380,"open":57786.4,"high":57786.4,"low":57783.14,"close":57785.98161774645},{"time":1789012500,"open":57785.98161774645,"high":57785.98161774645,"low":57743.55,"close":57763.13169430176},{"time":1789012560,"open":57763.13169430176,"high":57763.13169430176,"low":57750.51,"close":57750.51},{"time":1789012620,"open":57750.51,"high":57751.55,"low":57747.94,"close":57749.77036058859},{"time":1789012680,"open":57749.77036058859,"high":57764.7,"low":57739.9,"close":57764.3054969384},{"time":1789012740,"open":57764.3054969384,"high":57781.7,"low":57726.37,"close":57734.959131017284},{"time":1789012800,"open":57734.959131017284,"high":57782.95,"low":57734.959131017284,"close":57777.59124015083},{"time":1789012860,"open":57777.59124015083,"high":57779.69,"low":57777.59124015083,"close":57779.69},{"time":1789013040,"open":57779.69,"high":57793.08,"low":57779.69,"close":57793.08},{"time":1789013100,"open":57793.08,"high":57830.29,"low":57793.08,"close":57830.29},{"time":1789013160,"open":57830.29,"high":57830.29,"low":57808.08,"close":57808.08},{"time":1789013340,"open":57808.08,"high":57816.67,"low":57808.08,"close":57816.67},{"time":1789013400,"open":57816.67,"high":57816.67,"low":57812.45,"close":57812.45},{"time":1789013460,"open":57812.45,"high":57812.45,"low":57796.59,"close":57799.803936268145},{"time":1789013520,"open":57799.803936268145,"high":57799.803936268145,"low":57773.05,"close":57777.01489468878},{"time":1789013580,"open":57777.01489468878,"high":57789.02,"low":57777.01489468878,"close":57789.02},{"time":1789013820,"open":57789.02,"high":57801.9,"low":57789.02,"close":57800.48956577889},{"time":1789013940,"open":57800.48956577889,"high":57827.24,"low":57800.48956577889,"close":57823.43546090328},{"time":1789014000,"open":57823.43546090328,"high":57840.59,"low":57822.33,"close":57823.570845750044},{"time":1789014060,"open":57823.570845750044,"high":57823.570845750044,"low":57822.01,"close":57822.01},{"time":1789014120,"open":57822.01,"high":57832.64,"low":57821.84,"close":57827.23992114325},{"time":1789014180,"open":57827.23992114325,"high":57827.23992114325,"low":57822.47,"close":57822.47},{"time":1789014240,"open":57822.47,"high":57822.47,"low":57811.41,"close":57811.41},{"time":1789014360,"open":57811.41,"high":57812.92,"low":57811.41,"close":57812.92},{"time":1789014420,"open":57812.92,"high":57812.92,"low":57800.68,"close":57800.68},{"time":1789014540,"open":57800.68,"high":57843.41,"low":57800.68,"close":57843.41},{"time":1789014660,"open":57843.41,"high":57843.41,"low":57819.32,"close":57833.81497263379},{"time":1789014720,"open":57833.81497263379,"high":57842.66,"low":57833.81497263379,"close":57842.66},{"time":1789014780,"open":57842.66,"high":57842.66,"low":57824.64,"close":57826.58849651263},{"time":1789014900,"open":57826.58849651263,"high":57834.24,"low":57808.01,"close":57817.997189756956},{"time":1789014960,"open":57817.997189756956,"high":57825.2,"low":57808.21,"close":57819.67764183623},{"time":1789015020,"open":57819.67764183623,"high":57819.67764183623,"low":57801.44,"close":57801.90199714756},{"time":1789015080,"open":57801.90199714756,"high":57801.90199714756,"low":57800.09,"close":57800.09},{"time":1789015140,"open":57800.09,"high":57800.6,"low":57799.48,"close":57799.597333001395},{"time":1789015200,"open":57799.597333001395,"high":57799.597333001395,"low":57785.68,"close":57785.68},{"time":1789015260,"open":57785.68,"high":57803.82,"low":57785.68,"close":57802.31879423208},{"time":1789015320,"open":57802.31879423208,"high":57809.0,"low":57787.91,"close":57798.19632462528},{"time":1789015380,"open":57798.19632462528,"high":57799.52,"low":57788.74,"close":57791.789391406026},{"time":1789015440,"open":57791.789391406026,"high":57795.5,"low":57791.789391406026,"close":57795.39312825921},{"time":1789015560,"open":57795.39312825921,"high":57810.77,"low":57788.14,"close":57793.23380475211},{"time":1789015620,"open":57793.23380475211,"high":57793.23380475211,"low":57788.23,"close":57788.23},{"time":1789015680,"open":57788.23,"high":57795.2,"low":57788.23,"close":57794.81328458022},{"time":1789015860,"open":57794.81328458022,"high":57794.81328458022,"low":57775.95,"close":57785.2844688276},{"time":1789015920,"open":57785.2844688276,"high":57788.7,"low":57785.2844688276,"close":57788.69394218763},{"time":1789015980,"open":57788.69394218763,"high":57798.53,"low":57759.2,"close":57766.05386433023},{"time":1789016040,"open":57766.05386433023,"high":57799.77,"low":57766.05386433023,"close":57799.77},{"time":1789016100,"open":57799.77,"high":57799.77,"low":57782.7,"close":57786.01179585928},{"time":1789016160,"open":57786.01179585928,"high":57797.92,"low":57786.01179585928,"close":57797.92},{"time":1789016220,"open":57797.92,"high":57837.65,"low":57797.92,"close":57818.52325193269},{"time":1789016280,"open":57818.52325193269,"high":57857.11,"low":57818.52325193269,"close":57834.96933533615},{"time":1789016340,"open":57834.96933533615,"high":57861.06,"low":57834.96933533615,"close":57854.543893049435}]},"pricing":{"GBP":"trade"},"outliers_excluded":1,"wicks_clipped":0}