{"as_of":"2026-09-08T11:30:48.672530+00:00","base":"BTC","window_minutes":1440,"series":{"JOD":[{"time":1788780600,"open":56325.029030673795,"high":56419.37938276395,"low":56278.85801790309,"close":56325.029030673795},{"time":1788780660,"open":56325.029030673795,"high":56404.49038398243,"low":56255.66990924684,"close":56312.94098372714},{"time":1788780720,"open":56312.94098372714,"high":56421.50638258988,"low":56263.09372920161,"close":56325.88216259952},{"time":1788780780,"open":56325.88216259952,"high":56412.99838328616,"low":56276.36669335207,"close":56327.37740878763},{"time":1788780840,"open":56327.37740878763,"high":56406.61738380836,"low":56275.24585339822,"close":56324.2908610254},{"time":1788780900,"open":56324.30163877248,"high":56412.300177929916,"low":56277.42854344674,"close":56319.00347522069},{"time":1788780960,"open":56319.00347522069,"high":56398.12017637701,"low":56252.86838454066,"close":56279.2294131252},{"time":1788781020,"open":56279.2294131252,"high":56403.083176920525,"low":56251.90127697226,"close":56297.97056643998},{"time":1788781080,"open":56297.97056643998,"high":56374.72317381472,"low":56247.75144350075,"close":56268.61427729915},{"time":1788781140,"open":56268.61427729915,"high":56379.686174358234,"low":56248.2265099414,"close":56294.62303804946},{"time":1788781200,"open":56294.610714884984,"high":56383.21883218524,"low":56244.79183446881,"close":56294.33577691794},{"time":1788781260,"open":56294.33577691794,"high":56381.091832417915,"low":56258.58305807021,"close":56303.27556327487},{"time":1788781320,"open":56303.27556327487,"high":56397.398830634076,"low":56258.16272969741,"close":56301.239710372},{"time":1788781380,"open":56301.239710372,"high":56384.636832030126,"low":56247.77518497373,"close":56293.875116604824},{"time":1788781440,"open":56293.875116604824,"high":56375.41983303838,"low":56244.88132278591,"close":56292.180762496464},{"time":1788781500,"open":56292.1859306082,"high":56384.64200863013,"low":56246.80946175803,"close":56294.687000602426},{"time":1788781560,"open":56294.687000602426,"high":56370.46200887944,"low":56239.14647806491,"close":56292.69900102435},{"time":1788781620,"open":56292.69900102435,"high":56398.11300839327,"low":56238.824950643175,"close":56291.75084723769},{"time":1788781680,"open":56291.75084723769,"high":56407.33000823122,"low":56230.91873243677,"close":56277.38398357022},{"time":1788781740,"open":56277.38398357022,"high":56387.47800858026,"low":56240.181146008756,"close":56298.11952738226},{"time":1788781800,"open":56298.12416607358,"high":56369.04865343953,"low":56238.90177048327,"close":56288.17297719581},{"time":1788781860,"open":56288.17297719581,"high":56375.4296538531,"low":56238.30548852335,"close":56286.79562992535},{"time":1788781920,"open":56286.79562992535,"high":56383.93765440453,"low":56215.41667450001,"close":56277.001954740765},{"time":1788781980,"open":56277.001954740765,"high":56383.93765440453,"low":56229.4856474485,"close":56293.057623509565},{"time":1788782040,"open":56293.057623509565,"high":56381.81065426667,"low":56247.29898486302,"close":56303.69216767505},{"time":1788782100,"open":56303.68548884729,"high":56371.16896674463,"low":56248.59513503276,"close":56296.52173312352},{"time":1788782160,"open":56296.52173312352,"high":56380.38596624868,"low":56238.84409196402,"close":56284.16256054799},{"time":1788782220,"open":56284.16256054799,"high":56362.66096720244,"low":56229.08220159275,"close":56281.94084910491},{"time":1788782280,"open":56281.94084910491,"high":56391.729965638275,"low":56228.44450905676,"close":56288.13030651689},{"time":1788782340,"open":56288.13030651689,"high":56376.13196647758,"low":56250.93668666154,"close":56307.57741770686},{"time":1788782400,"open":56307.57748795529,"high":56387.47603621529,"low":56253.317836537986,"close":56304.674318887475},{"time":1788782460,"open":56304.674318887475,"high":56384.640036364355,"low":56245.03710247007,"close":56300.39827057962},{"time":1788782520,"open":56300.39827057962,"high":56385.34903632709,"low":56242.5709199648,"close":56299.82751461702},{"time":1788782580,"open":56299.82751461702,"high":56371.87803703514,"low":56235.94680076668,"close":56294.47791301984},{"time":1788782640,"open":56294.47791301984,"high":56377.55003673701,"low":56242.72548270189,"close":56293.86833962616},{"time":1788782700,"open":56293.87173839176,"high":56385.35244061587,"low":56244.6903241139,"close":56297.79593634435},{"time":1788782760,"open":56297.79593634435,"high":56428.60144095383,"low":56254.145953885956,"close":56323.80274678099},{"time":1788782820,"open":56323.80274678099,"high":56434.982441003696,"low":56287.53366034419,"close":56346.865214758014},{"time":1788782880,"open":56346.865214758014,"high":56429.31044095937,"low":56301.70943514705,"close":56350.90826325272},{"time":1788782940,"open":56350.90826325272,"high":56423.63844091505,"low":56288.81926665654,"close":56341.15609255221},{"time":1788783000,"open":56341.158951424964,"high":56416.55130355797,"low":56286.750715699476,"close":56338.57686405649},{"time":1788783060,"open":56338.57686405649,"high":56410.87930322583,"low":56276.93106965094,"close":56332.29834489972},{"time":1788783120,"open":56332.29834489972,"high":56400.9533026446,"low":56270.79301277669,"close":56322.22443077337},{"time":1788783180,"open":56322.22443077337,"high":56404.49830285219,"low":56264.28861908243,"close":56293.23799050727},{"time":1788783240,"open":56293.23799050727,"high":56393.15430218792,"low":56248.57490552572,"close":56314.1295214828},{"time":1788783300,"open":56314.13037245412,"high":56383.93815367441,"low":56249.92228157414,"close":56306.03450773221},{"time":1788783360,"open":56306.03450773221,"high":56381.811153517716,"low":56244.73350718577,"close":56296.893205810855},{"time":1788783420,"open":56296.893205810855,"high":56375.430153047644,"low":56245.32880390512,"close":56296.12890402922},{"time":1788783480,"open":56296.12890402922,"high":56376.8481531521,"low":56248.0013196355,"close":56299.26307818625},{"time":1788783540,"open":56299.26307818625,"high":56422.22415649485,"low":56249.0686861435,"close":56326.90212080448},{"time":1788783600,"open":56326.89929158163,"high":56429.31132265029,"low":56292.163729628264,"close":56347.15772509764},{"time":1788783660,"open":56347.15772509764,"high":56458.380323331636,"low":56299.05425077653,"close":56358.08399686014},{"time":1788783720,"open":56358.08399686014,"high":56432.85632273338,"low":56299.15328752231,"close":56354.96650090305},{"time":1788783780,"open":56354.96650090305,"high":56427.184322600435,"low":56285.970414873795,"close":56343.38679708355},{"time":1788783840,"open":56343.38679708355,"high":56424.34832253396,"low":56289.39195757333,"close":56344.39422905268},{"time":1788783900,"open":56344.391098662854,"high":56436.3981873149,"low":56297.02893217109,"close":56352.191495325256},{"time":1788783960,"open":56352.191495325256,"high":56503.14207538724,"low":56310.622584680765,"close":56370.77869493144},{"time":1788784020,"open":56370.77869493144,"high":56455.541186700044,"low":56315.350708904916,"close":56367.45813107368},{"time":1788784080,"open":56367.45813107368,"high":56461.21318651787,"low":56326.001517151184,"close":56375.74067978325},{"time":1788784140,"open":56375.74067978325,"high":56452.705186791136,"low":56324.57772155988,"close":56375.36108134429},{"time":1788784200,"open":56375.36028270488,"high":56451.99538708886,"low":56314.88154415385,"close":56367.73423131504},{"time":1788784260,"open":56367.73423131504,"high":56447.74138728575,"low":56315.428709984895,"close":56369.08009170771},{"time":1788784320,"open":56369.08009170771,"high":56451.99538708886,"low":56308.712429968145,"close":56365.235729607804},{"time":1788784380,"open":56365.235729607804,"high":56442.77838751547,"low":56309.714665357395,"close":56361.54071987991},{"time":1788784440,"open":56361.54071987991,"high":56453.41338702322,"low":56303.005498237064,"close":56360.828383918764},{"time":1788784500,"open":56360.83502134749,"high":56449.87503510197,"low":56303.42169050268,"close":56363.18741540739},{"time":1788784560,"open":56363.18741540739,"high":56434.27703398701,"low":56304.0665574549,"close":56357.67232028215},{"time":1788784620,"open":56357.67232028215,"high":56432.85903388565,"low":56298.87209855477,"close":56356.55073142749},{"time":1788784680,"open":56356.55073142749,"high":56429.31403363225,"low":56291.65524339805,"close":56351.11711197844},{"time":1788784740,"open":56351.11711197844,"high":56422.22403312545,"low":56278.17370662312,"close":56321.7055979703},{"time":1788784800,"open":56321.69648547396,"high":56405.19890590262,"low":56278.61612586403,"close":56328.88858371627},{"time":1788784860,"open":56328.88858371627,"high":56432.84990340538,"low":56273.497336890294,"close":56330.59469231323},{"time":1788784920,"open":56330.59469231323,"high":56421.50590442989,"low":56288.76632397958,"close":56337.01940862423},{"time":1788784980,"open":56337.01940862423,"high":56421.50590442989,"low":56288.70814774954,"close":56337.99560408077},{"time":1788785040,"open":56337.99560408077,"high":56344.65579121224,"low":56288.484575745206,"close":56337.85531994559},{"time":1788785100,"open":56337.86606659059,"high":56411.59066603456,"low":56288.95411625451,"close":56338.28398543873},{"time":1788785160,"open":56338.28398543873,"high":56437.11466859821,"low":56288.9514601042,"close":56343.13475826043},{"time":1788785220,"open":56343.13475826043,"high":56445.622669452765,"low":56299.45776635844,"close":56354.93948679874},{"time":1788785280,"open":56354.93948679874,"high":56460.51167094823,"low":56303.98405276343,"close":56366.35290356921},{"time":1788785340,"open":56366.35290356921,"high":56458.384670734595,"low":56324.81663296333,"close":56379.75943337393},{"time":1788785400,"open":56379.754500427065,"high":56464.051730981846,"low":56318.40396709556,"close":56372.38041474268},{"time":1788785460,"open":56372.38041474268,"high":56493.82973136735,"low":56339.346992215964,"close":56389.82407215326},{"time":1788785520,"open":56389.82407215326,"high":56503.75573149585,"low":56346.69699483253,"close":56398.367102596916},{"time":1788785580,"open":56398.367102596916,"high":56517.93573167943,"low":56350.37779021725,"close":56415.06706703082},{"time":1788785640,"open":56415.06706703082,"high":56517.93573167943,"low":56372.52089518416,"close":56435.157898355894},{"time":1788785700,"open":56435.154987851434,"high":56534.94881624864,"low":56377.252468549494,"close":56435.41145842322},{"time":1788785760,"open":56435.41145842322,"high":56510.133817207156,"low":56370.70337115599,"close":56425.84908137619},{"time":1788785820,"open":56425.84908137619,"high":56525.73181660466,"low":56378.00049931194,"close":56432.71701544302},{"time":1788785880,"open":56432.71701544302,"high":56523.60481668681,"low":56388.01497898681,"close":56441.51455437935},{"time":1788785940,"open":56441.51455437935,"high":56582.84189513495,"low":56378.72656463396,"close":56441.95156733917},{"time":1788786000,"open":56441.949248214274,"high":56529.27449375475,"low":56369.66249651787,"close":56430.36606385915},{"time":1788786060,"open":56430.36606385915,"high":56496.66049635458,"low":56358.15580476642,"close":56414.578964324726},{"time":1788786120,"open":56414.578964324726,"high":56479.644497711015,"low":56335.01320302091,"close":56380.330598425346},{"time":1788786180,"open":56380.330598425346,"high":56467.59149867183,"low":56332.4770499486,"close":56383.79564124508},{"time":1788786240,"open":56383.79564124508,"high":56515.80349482859,"low":56339.82822648823,"close":56409.23140147626},{"time":1788786300,"open":56409.235127995846,"high":56496.66422864993,"low":56319.3575110707,"close":56391.80175197923},{"time":1788786360,"open":56391.80175197923,"high":56484.61122881449,"low":56333.753096185144,"close":56390.82902563639},{"time":1788786420,"open":56390.82902563639,"high":56485.32022880481,"low":56331.89501476244,"close":56385.99880967702},{"time":1788786480,"open":56385.99880967702,"high":56465.46822907585,"low":56327.526354109665,"close":56366.623737904716},{"time":1788786540,"open":56366.623737904716,"high":56490.99222872737,"low":56335.120741528044,"close":56402.36463768016},{"time":1788786600,"open":56402.36658781717,"high":56539.91518295226,"low":56355.29954905926,"close":56429.70832419636},{"time":1788786660,"open":56429.70832419636,"high":56542.04218299676,"low":56381.6566786976,"close":56450.135218318064},{"time":1788786720,"open":56450.135218318064,"high":56503.04718218089,"low":56354.12623309344,"close":56418.125704723796},{"time":1788786780,"open":56418.125704723796,"high":56493.12118197322,"low":56355.04474885182,"close":56407.06840994269},{"time":1788786840,"open":56407.06840994269,"high":56534.95218284842,"low":56364.05872340568,"close":56426.60807188169},{"time":1788786900,"open":56426.60936139374,"high":56547.006475364076,"low":56385.54046640324,"close":56441.01518002052},{"time":1788786960,"open":56441.01518002052,"high":56513.68347390535,"low":56361.86867559757,"close":56422.77845911482},{"time":1788787020,"open":56422.77845911482,"high":56495.249473098396,"low":56357.040938945946,"close":56415.145200950836},{"time":1788787080,"open":56415.145200950836,"high":56508.720473688096,"low":56357.43149812369,"close":56418.60736486991},{"time":1788787140,"open":56418.60736486991,"high":56517.937474091574,"low":56379.271125925974,"close":56418.40139746568},{"time":1788787200,"open":56418.40435574501,"high":56527.15743847681,"low":56392.478333497995,"close":56441.11556778298},{"time":1788787260,"open":56441.11556778298,"high":56538.50143956822,"low":56392.27614302343,"close":56445.377274782564},{"time":1788787320,"open":56445.377274782564,"high":56526.4484384086,"low":56392.47477370443,"close":56442.826871737554},{"time":1788787380,"open":56442.826871737554,"high":56539.21043963643,"low":56390.10757086495,"close":56440.05668744338},{"time":1788787440,"open":56440.05668744338,"high":56542.755439977496,"low":56396.91718081681,"close":56456.418100605224},{"time":1788787500,"open":56456.41445885639,"high":56531.407792299775,"low":56398.390752914376,"close":56449.23000701048},{"time":1788787560,"open":56449.23000701048,"high":56526.44479214242,"low":56400.766840754906,"close":56446.07919684856},{"time":1788787620,"open":56446.07919684856,"high":56528.57179220986,"low":56380.919472569694,"close":56415.33212918258},{"time":1788787680,"open":56415.33212918258,"high":56522.190792007554,"low":56386.09944265804,"close":56439.15248596128},{"time":1788787740,"open":56439.15248596128,"high":56542.75179265943,"low":56386.93770442824,"close":56445.355110476514},{"time":1788787800,"open":56445.351871112995,"high":56536.36754787028,"low":56376.781621728755,"close":56443.38997210019},{"time":1788787860,"open":56443.38997210019,"high":56526.44154812522,"low":56381.28994967357,"close":56439.15879436908},{"time":1788787920,"open":56439.15879436908,"high":56514.38854843481,"low":56334.18152367267,"close":56410.11728693151},{"time":1788787980,"open":56410.11728693151,"high":56450.578550073755,"low":56291.05227425072,"close":56357.41272205581},{"time":1788788040,"open":56357.41272205581,"high":56420.09155085681,"low":56230.55345392177,"close":56311.214240030575},{"time":1788788100,"open":56311.21647570887,"high":56386.061790380736,"low":56202.88310087549,"close":56273.2033595066},{"time":1788788160,"open":56273.2033595066,"high":56355.57478995339,"low":56181.221559545185,"close":56248.65737968024},{"time":1788788220,"open":56248.65737968024,"high":56366.20979010246,"low":56167.96298241427,"close":56233.35805550853},{"time":1788788280,"open":56233.35805550853,"high":56381.8077903211,"low":56216.58259510851,"close":56276.92884192484},{"time":1788788340,"open":56276.92884192484,"high":56381.8077903211,"low":56245.66551242623,"close":56295.81958729269},{"time":1788788400,"open":56295.81869819854,"high":56379.679899872695,"low":56195.082414272205,"close":56265.32735462162},{"time":1788788460,"open":56265.32735462162,"high":56358.409899910475,"low":56201.717597827366,"close":56260.01110773642},{"time":1788788520,"open":56260.01110773642,"high":56355.57389991551,"low":56201.7366103834,"close":56261.65949401922},{"time":1788788580,"open":56261.65949401922,"high":56348.4838999281,"low":56208.274351107415,"close":56263.482897451366},{"time":1788788640,"open":56263.482897451366,"high":56345.64789993314,"low":56212.462909388094,"close":56264.30181819905},{"time":1788788700,"open":56264.301608204725,"high":56349.90168961177,"low":56202.32037488445,"close":56257.97177995039},{"time":1788788760,"open":56257.97177995039,"high":56335.721689689875,"low":56181.38505912045,"close":56244.2995619883},{"time":1788788820,"open":56244.2995619883,"high":56319.414689779696,"low":56172.510583669486,"close":56229.22481793925},{"time":1788788880,"open":56229.22481793925,"high":56327.21368973674,"low":56190.34533348238,"close":56244.94055978814},{"time":1788788940,"open":56244.94055978814,"high":56327.21368973674,"low":56188.83226900892,"close":56243.81747560732},{"time":1788789000,"open":56243.81342682135,"high":56319.410635551765,"low":56172.56140372899,"close":56227.98128262562},{"time":1788789060,"open":56227.98128262562,"high":56315.86563582648,"low":56180.10930958688,"close":56233.20725248472},{"time":1788789120,"open":56233.20725248472,"high":56331.46363461772,"low":56176.0106020224,"close":56232.6245390467},{"time":1788789180,"open":56232.6245390467,"high":56362.6596322002,"low":56196.49516283124,"close":56258.88859753047},{"time":1788789240,"open":56258.88859753047,"high":56381.09363077166,"low":56225.83023283054,"close":56288.7720464226},{"time":1788789300,"open":56288.7752085723,"high":56371.87979830422,"low":56226.02434894153,"close":56285.50431407047},{"time":1788789360,"open":56285.50431407047,"high":56362.6627985007,"low":56212.749158981176,"close":56271.947993728856},{"time":1788789420,"open":56271.947993728856,"high":56353.445798697176,"low":56217.632125064985,"close":56270.135330527744},{"time":1788789480,"open":56270.135330527744,"high":56353.445798697176,"low":56214.281025671844,"close":56267.59300913825},{"time":1788789540,"open":56267.59300913825,"high":56343.519798908776,"low":56204.99206557968,"close":56258.768577203686},{"time":1788789600,"open":56258.766577912655,"high":56354.86179596095,"low":56187.84728046305,"close":56252.23721475489},{"time":1788789660,"open":56252.23721475489,"high":56356.988795840014,"low":56210.62493056624,"close":56264.33634048924},{"time":1788789720,"open":56264.33634048924,"high":56362.660795517535,"low":56215.93867851063,"close":56274.35089425274},{"time":1788789780,"open":56274.35089425274,"high":56362.660795517535,"low":56231.39417402867,"close":56280.18245796798},{"time":1788789840,"open":56280.18245796798,"high":56352.73479608187,"low":56188.720572196275,"close":56254.230332713036},{"time":1788789900,"open":56254.23670879129,"high":56325.79918180309,"low":56153.71653108663,"close":56220.80492413477},{"time":1788789960,"open":56220.80492413477,"high":56296.73018016101,"low":56080.27192273063,"close":56156.277284623175},{"time":1788790020,"open":56156.277284623175,"high":56333.040551496604,"low":56051.575696771884,"close":56128.74823200796},{"time":1788790080,"open":56128.74823200796,"high":56225.12117611586,"low":56045.951165430146,"close":56106.470000782254},{"time":1788790140,"open":56106.470000782254,"high":56200.30617471408,"low":56039.58468494985,"close":56100.47308447625},{"time":1788790200,"open":56100.46464672261,"high":56248.90097043318,"low":56056.4308098134,"close":56122.607340733775},{"time":1788790260,"open":56122.607340733775,"high":56245.673717683625,"low":56085.200081884315,"close":56149.537255871954},{"time":1788790320,"open":56149.537255871954,"high":56222.98571981437,"low":56072.88213575928,"close":56134.4638602237},{"time":1788790380,"open":56134.4638602237,"high":56201.71572181195,"low":56041.97696515721,"close":56099.98565665059},{"time":1788790440,"open":56099.98565665059,"high":56210.22372101292,"low":56046.03300481309,"close":56115.48200826765},{"time":1788790500,"open":56115.49206912475,"high":56220.20576535062,"low":56064.23806653808,"close":56117.50569383931},{"time":1788790560,"open":56117.50569383931,"high":56232.921800793054,"low":56068.87721471592,"close":56132.76715643354},{"time":1788790620,"open":56132.76715643354,"high":56238.59380127729,"low":56061.33105566201,"close":56140.78313059236},{"time":1788790680,"open":56140.78313059236,"high":56203.85279831134,"low":56029.173364580325,"close":56068.51662597143},{"time":1788790740,"open":56068.51662597143,"high":56186.12779679809,"low":56049.77173667333,"close":56098.68117844728},{"time":1788790800,"open":56098.679408139615,"high":56177.618023273004,"low":56018.85161225859,"close":56064.19278626197},{"time":1788790860,"open":56064.19278626197,"high":56164.147022548044,"low":55994.47936078244,"close":56063.20590165991},{"time":1788790920,"open":56063.20590165991,"high":56173.36402304407,"low":56006.63226612653,"close":56072.790482735254},{"time":1788790980,"open":56072.790482735254,"high":56159.89302231911,"low":56006.79148061947,"close":56070.05528126805},{"time":1788791040,"open":56070.05528126805,"high":56160.60202235726,"low":56004.55529704952,"close":56060.54355658024},{"time":1788791100,"open":56060.5439388543,"high":56166.27440565754,"low":56009.08049385307,"close":56071.16883159468},{"time":1788791160,"open":56071.16883159468,"high":56174.78240617343,"low":56033.900229887695,"close":56086.8350176688},{"time":1788791220,"open":56086.8350176688,"high":56164.14740552857,"low":55999.21694287361,"close":56061.5119396979},{"time":1788791280,"open":56061.5119396979,"high":56162.0204053996,"low":56014.01042447052,"close":56068.696595791684},{"time":1788791340,"open":56068.696595791684,"high":56143.58640428185,"low":55990.472720578444,"close":56050.420749161894},{"time":1788791400,"open":56050.41412236157,"high":56137.907766793294,"low":55971.06335822498,"close":56035.558694538704},{"time":1788791460,"open":56035.558694538704,"high":56161.30476544577,"low":55970.34541702615,"close":56039.14382787062},{"time":1788791520,"open":56039.14382787062,"high":56171.93976483326,"low":55985.39046962371,"close":56049.20188375552},{"time":1788791580,"open":56049.20188375552,"high":56122.309767691644,"low":55970.74722425945,"close":56041.908665161805},{"time":1788791640,"open":56041.908665161805,"high":56157.75976564994,"low":55966.285318178154,"close":56031.94020291093},{"time":1788791700,"open":56031.94194005358,"high":56158.47050667448,"low":55995.78386038678,"close":56052.986600088014},{"time":1788791760,"open":56052.986600088014,"high":56145.70850701384,"low":55988.1044062736,"close":56042.855581741045},{"time":1788791820,"open":56042.855581741045,"high":56170.52350635398,"low":56006.546855973604,"close":56041.8197716547},{"time":1788791880,"open":56041.8197716547,"high":56137.90950722123,"low":55995.84879723221,"close":56042.45596788484},{"time":1788791940,"open":56042.45596788484,"high":56127.27450750402,"low":55989.78578409618,"close":56030.01978009673},{"time":1788792000,"open":56030.0225296076,"high":56125.85926175551,"low":55971.25829845237,"close":56020.750016531536},{"time":1788792060,"open":56020.750016531536,"high":56098.917261149836,"low":55964.34514274818,"close":56025.48222343821},{"time":1788792120,"open":56025.48222343821,"high":56126.568261771456,"low":55934.578054367266,"close":56004.95785654306},{"time":1788792180,"open":56004.95785654306,"high":56143.584262153985,"low":55974.428229045305,"close":56027.44512243824},{"time":1788792240,"open":56027.44512243824,"high":56149.256262281495,"low":55980.86173992599,"close":56037.478994746925},{"time":1788792300,"open":56037.47967434043,"high":56128.695942519,"low":55970.261431621104,"close":56022.59727641508},{"time":1788792360,"open":56022.59727641508,"high":56152.09294332873,"low":55983.58838414026,"close":56038.06703451241},{"time":1788792420,"open":56038.06703451241,"high":56132.240942641685,"low":55972.94977293981,"close":56025.80020172061},{"time":1788792480,"open":56025.80020172061,"high":56140.03994291159,"low":55987.80412881314,"close":56033.808487074355},{"time":1788792540,"open":56033.808487074355,"high":56152.80194335327,"low":56000.349260599396,"close":56059.32682348386},{"time":1788792600,"open":56059.32237324595,"high":56152.79748569489,"low":56019.306249695,"close":56065.19355519919},{"time":1788792660,"open":56065.19355519919,"high":56167.686485028215,"low":56022.45454611185,"close":56066.917380744635},{"time":1788792720,"open":56066.917380744635,"high":56229.369482266295,"low":56026.63159342687,"close":56115.18364657836},{"time":1788792780,"open":56115.18364657836,"high":56250.639481313905,"low":56095.93720450974,"close":56146.17061279948},{"time":1788792840,"open":56146.17061279948,"high":56287.507479663094,"low":56131.12002509314,"close":56185.86339424901},{"time":1788792900,"open":56185.871170750135,"high":56265.53626817454,"low":56113.459597887064,"close":56168.37966995634},{"time":1788792960,"open":56168.37966995634,"high":56256.31926731154,"low":56124.81135672774,"close":56152.974427295485},{"time":1788793020,"open":56152.974427295485,"high":56250.64726678047,"low":56115.290973963296,"close":56154.41993373298},{"time":1788793080,"open":56154.41993373298,"high":56235.75826538641,"low":56104.0168351042,"close":56146.1385549125},{"time":1788793140,"open":56146.1385549125,"high":56224.41426432426,"low":56098.83259730631,"close":56139.150870562626},{"time":1788793200,"open":56139.14456458894,"high":56232.91594861407,"low":56084.40130988117,"close":56127.49350658139},{"time":1788793260,"open":56127.49350658139,"high":56222.28094881291,"low":56068.22152399791,"close":56111.858397420045},{"time":1788793320,"open":56111.858397420045,"high":56227.24394872012,"low":56068.07954069679,"close":56115.45973860256},{"time":1788793380,"open":56115.45973860256,"high":56196.04794930339,"low":56052.144038692226,"close":56101.160917624235},{"time":1788793440,"open":56101.160917624235,"high":56183.285949542,"low":56045.47683755068,"close":56090.84894778015},{"time":1788793500,"open":56090.846117524634,"high":56173.357115308696,"low":56028.83029887437,"close":56076.23950741359},{"time":1788793560,"open":56076.23950741359,"high":56141.4521175151,"low":55988.141712326156,"close":56044.43416871378},{"time":1788793620,"open":56044.43416871378,"high":56154.21411663254,"low":55998.23187047583,"close":56058.32713514159},{"time":1788793680,"open":56058.32713514159,"high":56135.07111795638,"low":56008.42174049338,"close":56047.40264329094},{"time":1788793740,"open":56047.40264329094,"high":56162.72211604416,"low":56023.2631038881,"close":56065.737205235164},{"time":1788793800,"open":56065.740522474276,"high":56171.23343893659,"low":56024.334790853645,"close":56069.099190935005},{"time":1788793860,"open":56069.099190935005,"high":56157.76243907115,"low":56016.5550516611,"close":56061.121393315654},{"time":1788793920,"open":56061.121393315654,"high":56135.074439297765,"low":56007.22946765233,"close":56047.63020420632},{"time":1788793980,"open":56047.63020420632,"high":56141.45543923403,"low":56014.70672512,"close":56056.9016078497},{"time":1788794040,"open":56056.9016078497,"high":56139.328439255274,"low":55997.4578056884,"close":56044.05108733132},{"time":1788794100,"open":56044.04750900075,"high":56140.03385478904,"low":55976.0956134308,"close":56032.029233018526},{"time":1788794160,"open":56032.029233018526,"high":56115.21885662131,"low":55977.74326812649,"close":56021.9762646394},{"time":1788794220,"open":56021.9762646394,"high":56116.636856516605,"low":55961.43855238152,"close":56011.969090670245},{"time":1788794280,"open":56011.969090670245,"high":56151.3448857777,"low":55764.24333377211,"close":55964.13205590502},{"time":1788794340,"open":55964.13205590502,"high":56211.64284950165,"low":55964.13205590502,"close":56066.609852229056},{"time":1788794400,"open":56066.6114103595,"high":56227.242410944426,"low":56012.85549019959,"close":56083.9458295402},{"time":1788794460,"open":56083.9458295402,"high":56191.79241257677,"low":56011.14351939027,"close":56076.327144145755},{"time":1788794520,"open":56076.327144145755,"high":56162.723413915286,"low":56015.020683823655,"close":56064.086531109824},{"time":1788794580,"open":56064.086531109824,"high":56159.178414078524,"low":56023.84150149723,"close":56063.34434970468},{"time":1788794640,"open":56063.34434970468,"high":56176.90341326235,"low":56030.22250223259,"close":56077.65038567584},{"time":1788794700,"open":56077.65403779239,"high":56181.16107192403,"low":56023.669422428815,"close":56072.35437431683},{"time":1788794760,"open":56072.35437431683,"high":56178.32507186991,"low":56017.75989007881,"close":56070.50986804194},{"time":1788794820,"open":56070.50986804194,"high":56145.00207123412,"low":56015.243121486346,"close":56064.25519747153},{"time":1788794880,"open":56064.25519747153,"high":56155.637071437035,"low":56002.59589337721,"close":56054.79034703795},{"time":1788794940,"open":56054.79034703795,"high":56129.404070936514,"low":55988.165259458015,"close":56028.73265007378},{"time":1788795000,"open":56028.72958189266,"high":56126.56499734372,"low":55946.66999100801,"close":56006.18365737487},{"time":1788795060,"open":56006.18365737487,"high":56096.07799843153,"low":55897.61238009011,"close":55962.52549165817},{"time":1788795120,"open":55962.52549165817,"high":56069.13599939285,"low":55899.89882457111,"close":55940.30005645307},{"time":1788795180,"open":55940.30005645307,"high":56041.48500037946,"low":55864.67437207749,"close":55941.07354822295},{"time":1788795240,"open":55941.07354822295,"high":56027.305000885426,"low":55826.37914221197,"close":55898.955077400686},{"time":1788795300,"open":55898.95499275706,"high":56052.82891509807,"low":55852.05997260439,"close":55915.407678001466},{"time":1788795360,"open":55915.407678001466,"high":56047.156915309046,"low":55844.781423240456,"close":55907.354019355254},{"time":1788795420,"open":55907.354019355254,"high":56001.78091699682,"low":55810.238736801075,"close":55890.804790084185},{"time":1788795480,"open":55890.804790084185,"high":55989.018917471505,"low":55794.94906281148,"close":55872.47638069061},{"time":1788795540,"open":55872.47638069061,"high":55995.399917234165,"low":55806.304112780934,"close":55856.90075660546},{"time":1788795600,"open":55856.90255425625,"high":55979.80371942047,"low":55773.74640450973,"close":55846.78867701647},{"time":1788795660,"open":55846.78867701647,"high":56001.61811589286,"low":55751.89885923709,"close":55822.26304592718},{"time":1788795720,"open":55822.26304592718,"high":56001.66790199232,"low":55744.860789071565,"close":55812.59815312345},{"time":1788795780,"open":55812.59815312345,"high":55991.14771936362,"low":55791.749629483136,"close":55843.16479134725},{"time":1788795840,"open":55843.16479134725,"high":55984.057719399156,"low":55798.190893765175,"close":55839.19868755178},{"time":1788795900,"open":55839.2049160848,"high":55952.158960691435,"low":55771.251682443355,"close":55815.2990999597},{"time":1788795960,"open":55815.2990999597,"high":55950.74096054037,"low":55761.74870530865,"close":55815.71894773336},{"time":1788796020,"open":55815.71894773336,"high":55975.555963183964,"low":55784.233571721765,"close":55836.49160062194},{"time":1788796080,"open":55836.49160062194,"high":55996.11696537437,"low":55817.015425216996,"close":55877.218865309624},{"time":1788796140,"open":55877.218865309624,"high":56000.370965827555,"low":55850.54115579801,"close":55890.0537004712},{"time":1788796200,"open":55890.04498682429,"high":56013.833234316284,"low":55848.40285080652,"close":55894.51654393808},{"time":1788796260,"open":55894.51654393808,"high":56006.034234701365,"low":55837.4971038258,"close":55888.660928985984},{"time":1788796320,"open":55888.660928985984,"high":56006.034234701365,"low":55845.78088535071,"close":55886.51684220194},{"time":1788796380,"open":55886.51684220194,"high":55979.801235996616,"low":55846.68851811149,"close":55888.91816749917},{"time":1788796440,"open":55888.91816749917,"high":55972.00223638169,"low":55845.79622439852,"close":55880.21149628811},{"time":1788796500,"open":55880.21261588233,"high":56003.19935689972,"low":55815.95717677817,"close":55881.84467482691},{"time":1788796560,"open":55881.84467482691,"high":55956.405358272634,"low":55793.5165703156,"close":55841.72551126415},{"time":1788796620,"open":55841.72551126415,"high":55964.20435804381,"low":55788.03607444873,"close":55836.63635244503},{"time":1788796680,"open":55836.63635244503,"high":56003.90835687892,"low":55822.407198817236,"close":55892.155502578345},{"time":1788796740,"open":55892.155502578345,"high":55995.40035712854,"low":55831.92074058035,"close":55871.13557710037},{"time":1788796800,"open":55871.13794596212,"high":56030.8527317219,"low":55838.3170497531,"close":55901.27414691243},{"time":1788796860,"open":55901.27414691243,"high":56024.471731638565,"low":55874.952992445455,"close":55913.53950050815},{"time":1788796920,"open":55913.53950050815,"high":56044.32373189782,"low":55878.477893016054,"close":55922.80693213143},{"time":1788796980,"open":55922.80693213143,"high":56054.24973202745,"low":55903.43426391276,"close":55939.12378759917},{"time":1788797040,"open":55939.12378759917,"high":56047.15973193486,"low":55870.655853716926,"close":55925.76915910363},{"time":1788797100,"open":55925.77049799371,"high":56032.981073206436,"low":55857.43047543738,"close":55889.070006076945},{"time":1788797160,"open":55889.070006076945,"high":56018.09207265555,"low":55880.01827795371,"close":55908.8901917362},{"time":1788797220,"open":55908.8901917362,"high":56007.457072262056,"low":55855.12861778377,"close":55878.11997930654},{"time":1788797280,"open":55878.11997930654,"high":56024.47307289164,"low":55878.11997930654,"close":55900.908651742226},{"time":1788797340,"open":55900.908651742226,"high":56041.48907352123,"low":55890.17373773394,"close":55924.49566228856},{"time":1788797400,"open":55924.493713081865,"high":56032.979120218566,"low":55900.30820443347,"close":55920.95882013886},{"time":1788797460,"open":55920.95882013886,"high":56018.09012018662,"low":55906.598904479535,"close":55918.63764328854},{"time":1788797520,"open":55918.63764328854,"high":56027.307120206395,"low":55906.734682839226,"close":55927.50796269694},{"time":1788797580,"open":55927.50796269694,"high":56028.725120209434,"low":55917.785273587375,"close":55936.686004739095},{"time":1788797640,"open":55936.686004739095,"high":56028.725120209434,"low":55920.380537715886,"close":55947.135064083835},{"time":1788797700,"open":55947.13448403207,"high":56014.544539428345,"low":55899.94804294896,"close":55922.90769250829},{"time":1788797760,"open":55922.90769250829,"high":56001.0735395391,"low":55865.37803065484,"close":55893.74362118121},{"time":1788797820,"open":55893.74362118121,"high":56012.41753944583,"low":55879.40199527406,"close":55897.3353741673},{"time":1788797880,"open":55897.3353741673,"high":56018.089539399196,"low":55887.06303414174,"close":55926.962651954156},{"time":1788797940,"open":55926.962651954156,"high":56018.79853939336,"low":55903.465167151524,"close":55922.39116997375},{"time":1788798000,"open":55922.39197970417,"high":56015.25435049753,"low":55900.46724977929,"close":55916.47102266912},{"time":1788798060,"open":55916.47102266912,"high":56006.7463504443,"low":55888.46187751963,"close":55907.44142693364},{"time":1788798120,"open":55907.44142693364,"high":55996.820350382186,"low":55869.09080611785,"close":55890.51956454545},{"time":1788798180,"open":55890.51956454545,"high":56015.96335050197,"low":55873.90101961306,"close":55902.5057861241},{"time":1788798240,"open":55902.5057861241,"high":55986.89435032008,"low":55864.30524409469,"close":55885.271838284825},{"time":1788798300,"open":55885.26908954207,"high":55979.09259691377,"low":55857.39617415169,"close":55875.212808672804},{"time":1788798360,"open":55875.212808672804,"high":56003.198595878945,"low":55853.67759229762,"close":55880.35162835364},{"time":1788798420,"open":55880.35162835364,"high":55976.96559700508,"low":55847.9839935351,"close":55865.002435665236},{"time":1788798480,"open":55865.002435665236,"high":55999.65359603112,"low":55853.52284822497,"close":55882.11459671909},{"time":1788798540,"open":55882.11459671909,"high":55988.3095965181,"low":55856.60312622892,"close":55876.84124619228},{"time":1788798600,"open":55876.84562401013,"high":55996.11298334546,"low":55866.20167326048,"close":55886.744306444365},{"time":1788798660,"open":55886.744306444365,"high":55994.69498329524,"low":55872.44147863282,"close":55890.93770659175},{"time":1788798720,"open":55890.93770659175,"high":56065.59498580647,"low":55890.93770659175,"close":55945.59568473873},{"time":1788798780,"open":55945.59568473873,"high":56040.07098490243,"low":55917.376897906644,"close":55938.25824023574},{"time":1788798840,"open":55938.25824023574,"high":56067.012985856694,"low":55916.516403964546,"close":55949.67775559064},{"time":1788798900,"open":55949.677144105815,"high":56098.43441010963,"low":55930.61098685368,"close":55961.89461587212},{"time":1788798960,"open":55961.89461587212,"high":56070.557373176314,"low":55953.63787405312,"close":55975.753252867704},{"time":1788799020,"open":55975.753252867704,"high":56121.60537442649,"low":55967.79197366559,"close":56002.4490211141},{"time":1788799080,"open":56002.4490211141,"high":56110.26137414867,"low":55985.76031638697,"close":56006.359758502214},{"time":1788799140,"open":56006.359758502214,"high":56120.89637440912,"low":55997.492720144415,"close":56016.35773348109},{"time":1788799200,"open":56016.36090138016,"high":56093.24854597925,"low":55991.015721892734,"close":56008.17104874134},{"time":1788799260,"open":56008.17104874134,"high":56117.35454793288,"low":55991.51273151586,"close":56013.549213331135},{"time":1788799320,"open":56013.549213331135,"high":56113.80954764558,"low":55945.293862541286,"close":56017.36267431001},{"time":1788799380,"open":56017.36267431001,"high":56108.84654724336,"low":55993.57471440058,"close":56016.55748814342},{"time":1788799440,"open":56016.55748814342,"high":56088.994545634494,"low":55984.84637366548,"close":56007.34436287887},{"time":1788799500,"open":56007.339573932484,"high":56113.09574959898,"low":55985.51376944732,"close":56008.665829376085},{"time":1788799560,"open":56008.665829376085,"high":56093.24374968757,"low":55981.12653625257,"close":56001.30587845968},{"time":1788799620,"open":56001.30587845968,"high":56076.93674976034,"low":55974.3923114532,"close":55989.139353372615},{"time":1788799680,"open":55989.139353372615,"high":56079.06374975085,"low":55967.69510901079,"close":55986.01076873207},{"time":1788799740,"open":55986.01076873207,"high":56063.465749820454,"low":55979.38068984559,"close":55989.659812120764},{"time":1788799800,"open":55989.65838234569,"high":56091.824317309874,"low":55970.81114249776,"close":55986.431356008085},{"time":1788799860,"open":55986.431356008085,"high":56091.11531733114,"low":55968.85533686653,"close":55985.99497432926},{"time":1788799920,"open":55985.99497432926,"high":56094.6603172248,"low":55985.99497432926,"close":56006.3979419966},{"time":1788799980,"open":56006.3979419966,"high":56099.623317075915,"low":55990.48405803829,"close":56008.734355587214},{"time":1788800040,"open":56008.734355587214,"high":56106.71331686322,"low":55988.320402318604,"close":56001.50471914972},{"time":1788800100,"open":56001.50506954715,"high":56096.7876681546,"low":55984.776600625075,"close":56003.26486182014},{"time":1788800160,"open":56003.26486182014,"high":56087.570668373424,"low":55982.48772532918,"close":55997.730325775796},{"time":1788800220,"open":55997.730325775796,"high":56099.62366808727,"low":55980.19531027211,"close":56005.3917086048},{"time":1788800280,"open":56005.3917086048,"high":56108.13166788527,"low":55971.127501701594,"close":55998.397620949545},{"time":1788800340,"open":55998.397620949545,"high":56105.2956679526,"low":55976.71195387113,"close":56006.14174242624},{"time":1788800400,"open":56006.13897169131,"high":56108.128892104694,"low":56000.657794055514,"close":56013.4926280203},{"time":1788800460,"open":56013.4926280203,"high":56100.32989267569,"low":55989.937804640766,"close":56012.74740179933},{"time":1788800520,"open":56012.74740179933,"high":56098.20289283142,"low":55992.50808040049,"close":56010.06954639662},{"time":1788800580,"open":56010.06954639662,"high":56118.05489137797,"low":55997.796550126346,"close":56012.69979487844},{"time":1788800640,"open":56012.69979487844,"high":56097.49389288332,"low":56000.2512743507,"close":56014.51424002996},{"time":1788800700,"open":56014.51314224516,"high":56140.74178945823,"low":56002.15426210726,"close":56029.871532900586},{"time":1788800760,"open":56029.871532900586,"high":56142.15978932662,"low":56004.39214418032,"close":56038.95220790631},{"time":1788800820,"open":56038.95220790631,"high":56147.122788866,"low":56023.555259957495,"close":56051.6264995843},{"time":1788800880,"open":56051.6264995843,"high":56162.720787418315,"low":56035.68076610188,"close":56050.49006400194},{"time":1788800940,"open":56050.49006400194,"high":56154.92178814216,"low":56039.10535491534,"close":56061.87280907357},{"time":1788801000,"open":56061.87886210629,"high":56169.10785143638,"low":56042.7167301875,"close":56064.53156323644},{"time":1788801060,"open":56064.53156323644,"high":56216.78417700353,"low":56059.401734818304,"close":56073.220970686474},{"time":1788801120,"open":56073.220970686474,"high":56168.398851425634,"low":56059.09231976872,"close":56077.524630752356},{"time":1788801180,"open":56077.524630752356,"high":56182.57885164058,"low":56059.09231976872,"close":56083.97770005104},{"time":1788801240,"open":56083.97770005104,"high":56213.77485211346,"low":56083.97770005104,"close":56104.30185564123},{"time":1788801300,"open":56104.3012851678,"high":56186.123280388914,"low":56067.52038012548,"close":56091.750864284164},{"time":1788801360,"open":56091.750864284164,"high":56191.08628041368,"low":56075.012253515204,"close":56094.02204936587},{"time":1788801420,"open":56094.02204936587,"high":56187.54128039599,"low":56082.46287349511,"close":56100.13977775505},{"time":1788801480,"open":56100.13977775505,"high":56191.08628041368,"low":56088.475462782364,"close":56101.587193781954},{"time":1788801540,"open":56101.587193781954,"high":56183.9962803783,"low":56081.06706794612,"close":56095.23265245186},{"time":1788801600,"open":56095.227443947115,"high":56194.62606269736,"low":56090.49244567153,"close":56106.69109621549},{"time":1788801660,"open":56106.69109621549,"high":56205.97006170067,"low":56060.11714123384,"close":56093.71988329025},{"time":1788801720,"open":56093.71988329025,"high":56188.245063258,"low":56064.436856767345,"close":56087.352055958814},{"time":1788801780,"open":56087.352055958814,"high":56181.86406381864,"low":56068.69479672755,"close":56091.71489391802},{"time":1788801840,"open":56091.71489391802,"high":56164.84806531368,"low":56055.609102474,"close":56074.251107938115},{"time":1788801900,"open":56074.26072321974,"high":56177.619697197406,"low":56050.34452924873,"close":56071.86756394298},{"time":1788801960,"open":56071.86756394298,"high":56163.43969601177,"low":56055.69513502859,"close":56070.487875651175},{"time":1788802020,"open":56070.487875651175,"high":56165.56669618961,"low":56055.290008011776,"close":56076.43390335806},{"time":1788802080,"open":56076.43390335806,"high":56191.090698323766,"low":56059.578895479055,"close":56091.58103177847},{"time":1788802140,"open":56091.58103177847,"high":56193.217698501605,"low":56069.160556015966,"close":56092.75631318301},{"time":1788802200,"open":56092.7497736504,"high":56169.10514805158,"low":56071.19302135002,"close":56086.608029715884},{"time":1788802260,"open":56086.608029715884,"high":56160.5971483321,"low":56071.24910876606,"close":56086.238850115216},{"time":1788802320,"open":56086.238850115216,"high":56165.560148168464,"low":56062.86636329127,"close":56081.564985481826},{"time":1788802380,"open":56081.564985481826,"high":56169.81414802821,"low":56058.91097965631,"close":56080.748904154556},{"time":1788802440,"open":56080.748904154556,"high":56150.67114865936,"low":56044.445894097225,"close":56064.47097204899},{"time":1788802500,"open":56064.46933205584,"high":56144.28850654174,"low":56050.068909416485,"close":56061.82153994262},{"time":1788802560,"open":56061.82153994262,"high":56173.35750473299,"low":56035.18907611391,"close":56063.07945184168},{"time":1788802620,"open":56063.07945184168,"high":56169.103504997685,"low":56063.07945184168,"close":56082.075594993},{"time":1788802680,"open":56082.075594993,"high":56193.20950349774,"low":56068.73534618231,"close":56089.685948538885},{"time":1788802740,"open":56089.685948538885,"high":56194.62750340951,"low":56072.57952119125,"close":56098.492666478014},{"time":1788802800,"open":56098.49613708681,"high":56201.01197996354,"low":56072.98175462102,"close":56095.63483397779},{"time":1788802860,"open":56095.63483397779,"high":56205.26597996203,"low":56087.212276299324,"close":56103.28781230051},{"time":1788802920,"open":56103.28781230051,"high":56213.06497995925,"low":56086.75154040338,"close":56114.795895924355},{"time":1788802980,"open":56114.795895924355,"high":56206.683979961526,"low":56089.111695554035,"close":56113.37218536139},{"time":1788803040,"open":56113.37218536139,"high":56193.92197996607,"low":56093.572087669054,"close":56101.669585137155},{"time":1788803100,"open":56101.669375212536,"high":56206.683769643954,"low":56091.60794900915,"close":56110.244813991754},{"time":1788803160,"open":56110.244813991754,"high":56202.42976966139,"low":56097.0879192306,"close":56116.26843145408},{"time":1788803220,"open":56116.26843145408,"high":56214.48276961199,"low":56098.08573086604,"close":56116.663237285065},{"time":1788803280,"open":56116.663237285065,"high":56192.503769702074,"low":56089.97411939789,"close":56108.70587304155},{"time":1788803340,"open":56108.70587304155,"high":56212.355769620706,"low":56089.677930718935,"close":56107.718074133205},{"time":1788803400,"open":56107.71213484099,"high":56230.07481730314,"low":56107.71213484099,"close":56132.65325056816},{"time":1788803460,"open":56132.65325056816,"high":56247.79981535421,"low":56112.15939293165,"close":56142.93459719314},{"time":1788803520,"open":56142.93459719314,"high":56243.54581582195,"low":56119.683529441056,"close":56146.656203489714},{"time":1788803580,"open":56146.656203489714,"high":56229.36581738109,"low":56119.70268669634,"close":56133.76147917221},{"time":1788803640,"open":56133.76147917221,"high":56234.32881683539,"low":56108.6577411331,"close":56139.86159107226},{"time":1788803700,"open":56139.868453694515,"high":56213.0656907441,"low":56103.01006638595,"close":56118.561982016996},{"time":1788803760,"open":56118.561982016996,"high":56215.901690778956,"low":56114.06983434065,"close":56127.44846046384},{"time":1788803820,"open":56127.44846046384,"high":56208.81169069183,"low":56109.48572981439,"close":56119.78390220212},{"time":1788803880,"open":56119.78390220212,"high":56228.66369093577,"low":56102.683317316136,"close":56117.11748673095},{"time":1788803940,"open":56117.11748673095,"high":56220.15569083123,"low":56117.11748673095,"close":56128.36855386277},{"time":1788804000,"open":56128.36827407155,"high":56248.51541078958,"low":56116.6511661844,"close":56148.06946518349},{"time":1788804060,"open":56148.06946518349,"high":56231.49941066531,"low":56127.30889172496,"close":56143.069893790154},{"time":1788804120,"open":56143.069893790154,"high":56216.610410556576,"low":56105.89952443512,"close":56131.73049797487},{"time":1788804180,"open":56131.73049797487,"high":56205.97541047891,"low":56102.735607628696,"close":56119.087792014056},{"time":1788804240,"open":56119.087792014056,"high":56208.102410494444,"low":55369.939767842276,"close":56097.53336842816},{"time":1788804300,"open":56097.53149973495,"high":56207.39153813646,"low":56097.53149973495,"close":56118.18909192227},{"time":1788804360,"open":56118.18909192227,"high":56225.82553765702,"low":56096.25576172092,"close":56124.0575974668},{"time":1788804420,"open":56124.0575974668,"high":56247.09553710382,"low":56106.48247782122,"close":56130.63759014345},{"time":1788804480,"open":56130.63759014345,"high":56217.3175378783,"low":56086.61443223643,"close":56115.69087981914},{"time":1788804540,"open":56115.69087981914,"high":56219.44453782298,"low":56090.20599757518,"close":56111.04232052654},{"time":1788804600,"open":56111.046489312306,"high":56219.448714662525,"low":56096.22418478909,"close":56121.085457036505},{"time":1788804660,"open":56121.085457036505,"high":56223.70271486793,"low":56102.779932956735,"close":56127.47663658977},{"time":1788804720,"open":56127.47663658977,"high":56230.79271521029,"low":56121.4371832372,"close":56143.05838767643},{"time":1788804780,"open":56143.05838767643,"high":56230.79271521029,"low":56095.09277637119,"close":56128.7645090542},{"time":1788804840,"open":56128.7645090542,"high":56208.10471411476,"low":56103.11348643881,"close":56123.33569011052},{"time":1788804900,"open":56123.33218031896,"high":56217.31819889064,"low":56111.19340287536,"close":56117.61926761502},{"time":1788804960,"open":56117.61926761502,"high":56215.191198920955,"low":56112.5364516135,"close":56128.84335126983},{"time":1788805020,"open":56128.84335126983,"high":56213.77319894116,"low":56101.68051427293,"close":56128.15326999014},{"time":1788805080,"open":56128.15326999014,"high":56210.22819899168,"low":56103.53410689515,"close":56124.69347800991},{"time":1788805140,"open":56124.69347800991,"high":56230.78919869868,"low":56104.15629267661,"close":56135.49861655995},{"time":1788805200,"open":56135.499686457755,"high":56218.028270351286,"low":56117.404762433405,"close":56140.42867487127},{"time":1788805260,"open":56140.42867487127,"high":56218.028270351286,"low":56118.588842773206,"close":56133.027725100794},{"time":1788805320,"open":56133.027725100794,"high":56218.028270351286,"low":56097.10120146941,"close":56127.15110300019},{"time":1788805380,"open":56127.15110300019,"high":56192.50427022854,"low":56073.04177565057,"close":56109.89182507067},{"time":1788805440,"open":56109.89182507067,"high":56181.16027017398,"low":56078.06272514259,"close":56103.493378765226},{"time":1788805500,"open":56103.49933801427,"high":56211.65324105762,"low":56085.499973458456,"close":56111.8105029303},{"time":1788805560,"open":56111.8105029303,"high":56200.30923979812,"low":56089.327762145454,"close":56108.09051847738},{"time":1788805620,"open":56108.09051847738,"high":56191.8012388535,"low":56072.51739014238,"close":56099.28740395602},{"time":1788805680,"open":56099.28740395602,"high":56179.748237515276,"low":56075.90411567568,"close":56097.30337953762},{"time":1788805740,"open":56097.30337953762,"high":56180.457237594,"low":56079.85251889696,"close":56098.29147565446},{"time":1788805800,"open":56098.287996587576,"high":56181.871753500905,"low":56070.81714301804,"close":56100.36544996723},{"time":1788805860,"open":56100.36544996723,"high":56174.78175315342,"low":56073.29941776388,"close":56090.71981467093},{"time":1788805920,"open":56090.71981467093,"high":56174.78175315342,"low":56059.08991451224,"close":56082.16667991577},{"time":1788805980,"open":56082.16667991577,"high":56156.34775224996,"low":56052.34224559928,"close":56075.918464296825},{"time":1788806040,"open":56075.918464296825,"high":56169.10975287543,"low":56045.10961666536,"close":56054.99590934786},{"time":1788806100,"open":56054.99246242139,"high":56190.37629866641,"low":56054.99246242139,"close":56083.31993388559},{"time":1788806160,"open":56083.31993388559,"high":56192.503298639866,"low":56070.55250581557,"close":56092.87026355443},{"time":1788806220,"open":56092.87026355443,"high":56173.36029887879,"low":56060.351986429,"close":56081.98729225254},{"time":1788806280,"open":56081.98729225254,"high":56158.47129906463,"low":56056.27076582702,"close":56075.09581502618},{"time":1788806340,"open":56075.09581502618,"high":56162.01629902038,"low":56052.36414999971,"close":56076.98333774737},{"time":1788806400,"open":56076.985347345355,"high":56158.47331158285,"low":56059.59965050358,"close":56079.49950446952},{"time":1788806460,"open":56079.49950446952,"high":56159.89131161597,"low":56058.37685460033,"close":56082.70938187578},{"time":1788806520,"open":56082.70938187578,"high":56199.59531254326,"low":56064.208658118565,"close":56092.75937089572},{"time":1788806580,"open":56092.75937089572,"high":56190.37831232799,"low":56065.16376072491,"close":56096.076252073435},{"time":1788806640,"open":56096.076252073435,"high":56201.72231259293,"low":56073.71219474183,"close":56104.33174078895},{"time":1788806700,"open":56104.331290407295,"high":56191.08686126646,"low":56087.209679211956,"close":56112.501490755116},{"time":1788806760,"open":56112.501490755116,"high":56188.250861222994,"low":56083.62238519114,"close":56108.7913262553},{"time":1788806820,"open":56108.7913262553,"high":56191.79586127733,"low":56078.75633867373,"close":56109.596462129506},{"time":1788806880,"open":56109.596462129506,"high":56209.52086154901,"low":56080.01451412416,"close":56112.65343240927},{"time":1788806940,"open":56112.65343240927,"high":56244.261862081505,"low":56088.66269648571,"close":56136.26923020252},{"time":1788807000,"open":56136.2688998891,"high":56243.552531125955,"low":56123.79073236352,"close":56152.159532956146},{"time":1788807060,"open":56152.159532956146,"high":56240.71653109917,"low":56113.200331072134,"close":56136.528391552296},{"time":1788807120,"open":56136.528391552296,"high":56288.261298017336,"low":56132.267262362664,"close":56156.50211154903},{"time":1788807180,"open":56156.50211154903,"high":56246.388531152734,"low":56126.47866737892,"close":56157.75697820295},{"time":1788807240,"open":56157.75697820295,"high":56236.462531059,"low":56140.91369926646,"close":56157.34593099878},{"time":1788807300,"open":56157.35130944863,"high":56236.467917086215,"low":56138.26054574046,"close":56163.61153401085},{"time":1788807360,"open":56163.61153401085,"high":56231.504916564016,"low":56100.64353678028,"close":56151.7693741195},{"time":1788807420,"open":56151.7693741195,"high":56215.19791484823,"low":56094.509447587254,"close":56120.04409833734},{"time":1788807480,"open":56120.04409833734,"high":56236.467917086215,"low":56109.052172907715,"close":56145.002637035934},{"time":1788807540,"open":56145.002637035934,"high":56223.70591574342,"low":56114.9808752268,"close":56135.50394233912},{"time":1788807600,"open":56135.501844706516,"high":56222.99481476683,"low":56116.19363311218,"close":56143.333108408515},{"time":1788807660,"open":56143.333108408515,"high":56208.81481380471,"low":56108.24279660699,"close":56137.3614924174},{"time":1788807720,"open":56137.3614924174,"high":56218.03181443009,"low":56105.72767461648,"close":56126.69361818904},{"time":1788807780,"open":56126.69361818904,"high":56201.72481332365,"low":56048.006512893764,"close":56110.20905934654},{"time":1788807840,"open":56110.20905934654,"high":56223.703814814944,"low":56096.42149201507,"close":56122.40726885365},{"time":1788807900,"open":56122.39959161087,"high":56218.73312405751,"low":56105.70540393029,"close":56129.63389156922},{"time":1788807960,"open":56129.63389156922,"high":56215.89712425303,"low":56111.055274759674,"close":56131.92543724094},{"time":1788808020,"open":56131.92543724094,"high":56209.516124692964,"low":56105.04873015093,"close":56131.64479314473},{"time":1788808080,"open":56131.64479314473,"high":56208.80712474184,"low":56100.508526484366,"close":56121.49731756676},{"time":1788808140,"open":56121.49731756676,"high":56205.26212498625,"low":56088.66102454871,"close":56114.42448292375},{"time":1788808200,"open":56114.43380945565,"high":56213.77946744338,"low":56093.12810985473,"close":56119.547232878715},{"time":1788808260,"open":56119.547232878715,"high":56194.636465581505,"low":56097.365899973884,"close":56116.57225923233},{"time":1788808320,"open":56116.57225923233,"high":56193.218465443584,"low":56102.259330319794,"close":56116.511599911195},{"time":1788808380,"open":56116.511599911195,"high":56197.47246585734,"low":56098.48020169649,"close":56116.77083082199},{"time":1788808440,"open":56116.77083082199,"high":56195.34546565046,"low":56103.45220392551,"close":56119.96084993168},{"time":1788808500,"open":56119.95006253529,"high":56196.04366369629,"low":56103.61600413809,"close":56122.72709557355},{"time":1788808560,"open":56122.72709557355,"high":56215.89566181117,"low":56109.00064786051,"close":56127.10511030463},{"time":1788808620,"open":56127.10511030463,"high":56211.64166221512,"low":56103.51331731222,"close":56124.90017601478},{"time":1788808680,"open":56124.90017601478,"high":56211.64166221512,"low":56112.22753001958,"close":56131.95971709084},{"time":1788808740,"open":56131.95971709084,"high":56212.3506621478,"low":56110.1480675887,"close":56128.37786373317},{"time":1788808800,"open":56128.381133969895,"high":56213.771937225036,"low":56108.32687775213,"close":56127.50447832657},{"time":1788808860,"open":56127.50447832657,"high":56232.2059365486,"low":56111.88957151808,"close":56134.689903267645},{"time":1788808920,"open":56134.689903267645,"high":56248.51293595021,"low":56130.037279472395,"close":56156.41956973076},{"time":1788808980,"open":56156.41956973076,"high":56245.676936054275,"low":56142.65145957199,"close":56166.8449954601},{"time":1788809040,"open":56166.8449954601,"high":56266.946935273765,"low":56144.7277239313,"close":56167.58608808767},{"time":1788809100,"open":56167.58977894005,"high":56257.024632367276,"low":56141.00129194396,"close":56168.357296295464},{"time":1788809160,"open":56168.357296295464,"high":56240.717631894106,"low":56141.66827862607,"close":56157.939107393606},{"time":1788809220,"open":56157.939107393606,"high":56257.024632367276,"low":56143.93954086009,"close":56164.36686265483},{"time":1788809280,"open":56164.36686265483,"high":56251.352632202696,"low":56143.674125252226,"close":56165.72064851435},{"time":1788809340,"open":56165.72064851435,"high":56251.352632202696,"low":56140.09266439873,"close":56164.268223496816},{"time":1788809400,"open":56164.26857358088,"high":56268.368983429384,"low":56152.492529426716,"close":56172.21440002675},{"time":1788809460,"open":56172.21440002675,"high":56276.876983729286,"low":56153.694074055886,"close":56175.80420134439},{"time":1788809520,"open":56175.80420134439,"high":56364.79298682827,"low":56162.798216929834,"close":56229.80463742972},{"time":1788809580,"open":56229.80463742972,"high":56328.633985553686,"low":56206.40831538863,"close":56229.51641522808},{"time":1788809640,"open":56229.51641522808,"high":56391.43508772049,"low":56210.34460332253,"close":56242.15903358688},{"time":1788809700,"open":56242.15472091505,"high":56387.476663812835,"low":56227.18881416483,"close":56270.63424300028},{"time":1788809760,"open":56270.63424300028,"high":56379.677664135954,"low":56250.21329813393,"close":56281.31320655257},{"time":1788809820,"open":56281.31320655257,"high":56365.49766472345,"low":56244.65207464933,"close":56272.975836790174},{"time":1788809880,"open":56272.975836790174,"high":56347.772665457815,"low":56245.13246085795,"close":56266.24548677842},{"time":1788809940,"open":56266.24548677842,"high":56356.28066510532,"low":56243.32441193146,"close":56262.71630711965},{"time":1788810000,"open":56262.72134770162,"high":56330.05271280637,"low":56238.47166425308,"close":56253.00911085567},{"time":1788810060,"open":56253.00911085567,"high":56337.14271314781,"low":56219.504560088986,"close":56247.09590629419},{"time":1788810120,"open":56247.09590629419,"high":56330.05271280637,"low":56225.24795050317,"close":56241.88300305056},{"time":1788810180,"open":56241.88300305056,"high":56322.96271246492,"low":56230.1440970575,"close":56247.010086506394},{"time":1788810240,"open":56247.010086506394,"high":56322.96271246492,"low":56231.538568563985,"close":56244.399598345044},{"time":1788810300,"open":56244.39975899891,"high":56334.30687392191,"low":56228.2249383211,"close":56246.5357222614},{"time":1788810360,"open":56246.5357222614,"high":56347.77787460914,"low":56221.30025686379,"close":56250.56089849},{"time":1788810420,"open":56250.56089849,"high":56322.96287334319,"low":56228.18917166424,"close":56243.22240748168},{"time":1788810480,"open":56243.22240748168,"high":56322.96287334319,"low":56228.14720447571,"close":56242.76536789257},{"time":1788810540,"open":56242.76536789257,"high":56348.486874645314,"low":56222.87077540073,"close":56248.20092617319},{"time":1788810600,"open":56248.19565691768,"high":56355.571595692665,"low":56240.79211058906,"close":56262.07197512111},{"time":1788810660,"open":56262.07197512111,"high":56351.31759587415,"low":56242.954632758614,"close":56263.07517094074},{"time":1788810720,"open":56263.07517094074,"high":56356.98959563216,"low":56246.573907264916,"close":56265.55638580782},{"time":1788810780,"open":56265.55638580782,"high":56358.40759557167,"low":56247.62202547064,"close":56266.284636109456},{"time":1788810840,"open":56266.284636109456,"high":56356.98959563216,"low":56239.12656401656,"close":56260.3357447569},{"time":1788810900,"open":56260.33878478056,"high":56333.59564061244,"low":56231.21930258329,"close":56262.51292196665},{"time":1788810960,"open":56262.51292196665,"high":56336.43164064469,"low":56233.61511036751,"close":56248.26327990306},{"time":1788811020,"open":56248.26327990306,"high":56338.558640668874,"low":56237.52464381289,"close":56254.66396860549},{"time":1788811080,"open":56254.66396860549,"high":56326.50564053181,"low":56228.893054634784,"close":56245.45768970616},{"time":1788811140,"open":56245.45768970616,"high":56352.02964082206,"low":56229.055871007076,"close":56252.00871535001},{"time":1788811200,"open":56252.00892556442,"high":56363.373851581644,"low":56240.97725360335,"close":56262.003693195686},{"time":1788811260,"open":56262.003693195686,"high":56344.23085129242,"low":56236.044083721135,"close":56260.69070764087},{"time":1788811320,"open":56260.69070764087,"high":56332.886851121024,"low":56231.62088409661,"close":56251.07362592267},{"time":1788811380,"open":56251.07362592267,"high":56334.30485114245,"low":56221.34939195079,"close":56244.46025491189},{"time":1788811440,"open":56244.46025491189,"high":56322.96085097105,"low":56215.419102640895,"close":56237.11309522457},{"time":1788811500,"open":56237.11144567444,"high":56299.56219923561,"low":56178.05788682179,"close":56210.307781254945},{"time":1788811560,"open":56210.307781254945,"high":56280.41919950789,"low":56169.02032471699,"close":56189.14794863257},{"time":1788811620,"open":56189.14794863257,"high":56249.2231999516,"low":56151.67890561177,"close":56169.43923031676},{"time":1788811680,"open":56169.43923031676,"high":56280.41919950789,"low":56140.53397692297,"close":56171.229612041876},{"time":1788811740,"open":56171.229612041876,"high":56269.075199669234,"low":56161.84604119438,"close":56184.00548314179},{"time":1788811800,"open":56184.00723206559,"high":56259.15095107332,"low":56149.26964878482,"close":56166.69806099753},{"time":1788811860,"open":56166.69806099753,"high":56256.31495102538,"low":56163.128855367584,"close":56177.363017705684},{"time":1788811920,"open":56177.363017705684,"high":56246.38895085758,"low":56136.36688283381,"close":56163.61032366689},{"time":1788811980,"open":56163.61032366689,"high":56254.18795098943,"low":56148.255083060554,"close":56163.393878933464},{"time":1788812040,"open":56163.393878933464,"high":56258.44195106134,"low":56141.36143018965,"close":56155.818126652004},{"time":1788812100,"open":56155.817457209545,"high":56249.22428034955,"low":56143.504633328404,"close":56164.59915788173},{"time":1788812160,"open":56164.59915788173,"high":56252.06028036369,"low":56143.11264459429,"close":56160.415697901546},{"time":1788812220,"open":56160.415697901546,"high":56252.06028036369,"low":56155.5835607303,"close":56167.35844884927},{"time":1788812280,"open":56167.35844884927,"high":56260.56828040609,"low":56158.38913750686,"close":56170.4037784039},{"time":1788812340,"open":56170.4037784039,"high":56266.24028043436,"low":56170.4037784039,"close":56183.512946952054},{"time":1788812400,"open":56183.50893747838,"high":56257.7282656217,"low":56151.14353099523,"close":56169.38215888697},{"time":1788812460,"open":56169.38215888697,"high":56252.0562659982,"low":56144.09545424966,"close":56160.60945078134},{"time":1788812520,"open":56160.60945078134,"high":56229.36826750423,"low":56122.873597011305,"close":56145.744522989226},{"time":1788812580,"open":56145.744522989226,"high":56215.89726839843,"low":56115.79805505696,"close":56128.79045697605},{"time":1788812640,"open":56128.79045697605,"high":56237.87626693947,"low":56117.37934086405,"close":56140.40594238763},{"time":1788812700,"open":56140.408139106505,"high":56230.788467665465,"low":56129.16279100941,"close":56147.80108928897},{"time":1788812760,"open":56147.80108928897,"high":56223.698467858674,"low":56131.05266605504,"close":56132.823115486666},{"time":1788812820,"open":56132.823115486666,"high":56234.33346756887,"low":56132.330431907714,"close":56142.35022854258},{"time":1788812880,"open":56142.35022854258,"high":56230.788467665465,"low":56139.17993979015,"close":56149.37827508549},{"time":1788812940,"open":56149.37827508549,"high":56228.66146772343,"low":56139.96373524328,"close":56149.22817514879},{"time":1788813000,"open":56149.22609605034,"high":56244.96638463552,"low":56140.73662450539,"close":56151.10673218292},{"time":1788813060,"open":56151.10673218292,"high":56238.585385045684,"low":56142.510575955544,"close":56155.7305077812},{"time":1788813120,"open":56155.7305077812,"high":56258.43738376962,"low":56139.007569206915,"close":56155.33890395015},{"time":1788813180,"open":56155.33890395015,"high":56244.25738468109,"low":56154.32916191493,"close":56163.3845097693},{"time":1788813240,"open":56163.3845097693,"high":56244.25738468109,"low":56145.48197851639,"close":56167.42926226631},{"time":1788813300,"open":56167.43426235469,"high":56245.68039164389,"low":56146.17325047697,"close":56161.863040969045},{"time":1788813360,"open":56161.863040969045,"high":56245.68039164389,"low":56138.306326085316,"close":56159.96817438778},{"time":1788813420,"open":56159.96817438778,"high":56237.17239143338,"low":56137.585480969494,"close":56153.228546481005},{"time":1788813480,"open":56153.228546481005,"high":56230.7913912755,"low":56142.098893865,"close":56151.11316065423},{"time":1788813540,"open":56151.11316065423,"high":56164.50697963547,"low":56132.4782465539,"close":56148.96405633003},{"time":1788813600,"open":56148.960037825535,"high":56164.29026002856,"low":56139.75283816228,"close":56153.088418795276},{"time":1788813660,"open":56153.088418795276,"high":56248.51236608474,"low":56135.64806023763,"close":56154.27836769767},{"time":1788813720,"open":56154.27836769767,"high":56240.00436648314,"low":56129.90328533774,"close":56154.21685789724},{"time":1788813780,"open":56154.21685789724,"high":56235.04136671554,"low":56128.20036899213,"close":56147.58959871192},{"time":1788813840,"open":56147.58959871192,"high":56220.86136737953,"low":56108.12388053652,"close":56128.16388627656},{"time":1788813900,"open":56128.16144730704,"high":56222.985924189954,"low":56095.720435679475,"close":56128.121673268375},{"time":1788813960,"open":56128.121673268375,"high":56232.91192329383,"low":56100.417410499445,"close":56134.38093557072},{"time":1788814020,"open":56134.38093557072,"high":56216.60492476603,"low":56120.090162168526,"close":56137.82052987011},{"time":1788814080,"open":56137.82052987011,"high":56252.763921501595,"low":56116.69239399448,"close":56145.57904724773},{"time":1788814140,"open":56145.57904724773,"high":56252.0549215656,"low":56126.9451552094,"close":56153.63684429565},{"time":1788814200,"open":56153.64653351633,"high":56247.81062741819,"low":56146.569815973664,"close":56165.04499553423},{"time":1788814260,"open":56165.04499553423,"high":56265.5356288764,"low":56149.26016887291,"close":56177.798368977514},{"time":1788814320,"open":56177.798368977514,"high":56258.44562829312,"low":56157.325505579,"close":56179.16206755454},{"time":1788814380,"open":56179.16206755454,"high":56257.73662823479,"low":56143.45431249114,"close":56173.052701908025},{"time":1788814440,"open":56173.052701908025,"high":56231.50362607664,"low":56126.29417813688,"close":56146.36291265555},{"time":1788814500,"open":56146.35678424039,"high":56249.93148787277,"low":56132.62354651157,"close":56156.0818679359},{"time":1788814560,"open":56156.0818679359,"high":56243.550488044304,"low":56156.0818679359,"close":56171.344431355945},{"time":1788814620,"open":56171.344431355945,"high":56250.64048785371,"low":56147.48391964735,"close":56166.24485563747},{"time":1788814680,"open":56166.24485563747,"high":56235.042488273015,"low":56144.961533706264,"close":56162.25918935767},{"time":1788814740,"open":56162.25918935767,"high":56244.96848800618,"low":56145.0101562556,"close":56163.55477286382},{"time":1788814800,"open":56163.55444296142,"high":56262.69315704495,"low":56148.2942924014,"close":56168.965971829515},{"time":1788814860,"open":56168.965971829515,"high":56257.73015720752,"low":56165.24146332361,"close":56180.257983870746},{"time":1788814920,"open":56180.257983870746,"high":56268.36515685916,"low":56152.79749778488,"close":56176.55290854191},{"time":1788814980,"open":56176.55290854191,"high":56251.34915741654,"low":56153.73700693464,"close":56168.83660045601},{"time":1788815040,"open":56168.83660045601,"high":56252.058157393316,"low":56150.93779842017,"close":56170.20028689678},{"time":1788815100,"open":56170.20529616902,"high":56244.264173525604,"low":56146.294553872016,"close":56165.53525420464},{"time":1788815160,"open":56165.53525420464,"high":56235.04717300554,"low":56142.265645757034,"close":56160.40558964623},{"time":1788815220,"open":56160.40558964623,"high":56230.08417272551,"low":56136.3018509697,"close":56155.78254992947},{"time":1788815280,"open":56155.78254992947,"high":56218.74017208544,"low":56136.731629683665,"close":56144.504485127516},{"time":1788815340,"open":56144.504485127516,"high":56223.70317236547,"low":56129.29675670101,"close":56146.665275549596},{"time":1788815400,"open":56146.66731661218,"high":56218.74221576811,"low":56121.46031674265,"close":56143.91385814542},{"time":1788815460,"open":56143.91385814542,"high":56241.430217873014,"low":56135.86041640029,"close":56149.77924926318},{"time":1788815520,"open":56149.77924926318,"high":56229.37721675479,"low":56141.963573449684,"close":56153.14742734024},{"time":1788815580,"open":56153.14742734024,"high":56230.79521688634,"low":56125.55854572356,"close":56140.68391692705},{"time":1788815640,"open":56140.68391692705,"high":56265.53622010948,"low":56140.68391692705,"close":56169.71616822073},{"time":1788815700,"open":56169.7100070694,"high":56268.366048399876,"low":56125.23991743975,"close":56177.555319067564},{"time":1788815760,"open":56177.555319067564,"high":56230.78904903537,"low":56144.52964192011,"close":56158.8272417125},{"time":1788815820,"open":56158.8272417125,"high":56240.00604887949,"low":56145.71084541712,"close":56164.39482630179},{"time":1788815880,"open":56164.39482630179,"high":56227.24404909532,"low":56139.376570921864,"close":56158.59761130362},{"time":1788815940,"open":56158.59761130362,"high":56262.694048495796,"low":56140.895572168556,"close":56166.324153343754},{"time":1788816000,"open":56166.32342318516,"high":56246.38631757218,"low":56160.210434655506,"close":56175.92556520099},{"time":1788816060,"open":56175.92556520099,"high":56269.07431689354,"low":56162.34494841569,"close":56181.55072725141},{"time":1788816120,"open":56181.55072725141,"high":56254.185317338895,"low":56169.50245370353,"close":56178.04675815097},{"time":1788816180,"open":56178.04675815097,"high":56247.09531755097,"low":56167.59691524521,"close":56179.097421186365},{"time":1788816240,"open":56179.097421186365,"high":56247.09531755097,"low":56170.866726762615,"close":56180.54889468204},{"time":1788816300,"open":56180.556024397185,"high":56262.700457224266,"low":56160.496563250206,"close":56178.706041346035},{"time":1788816360,"open":56178.706041346035,"high":56247.102455711334,"low":56148.05116735314,"close":56171.11987116836},{"time":1788816420,"open":56171.11987116836,"high":56239.30345495486,"low":56149.78866676542,"close":56165.65641376466},{"time":1788816480,"open":56165.65641376466,"high":56239.30345495486,"low":56146.62178486104,"close":56164.39423878578},{"time":1788816540,"open":56164.39423878578,"high":56237.885454817326,"low":56148.315959564534,"close":56161.33877014981},{"time":1788816600,"open":56161.33873170051,"high":56244.975416998466,"low":56150.68254467804,"close":56164.89401253755},{"time":1788816660,"open":56164.89401253755,"high":56240.012416520476,"low":56148.891881128126,"close":56163.49015363635},{"time":1788816720,"open":56163.49015363635,"high":56232.92241583763,"low":56135.327353335895,"close":56159.27824026846},{"time":1788816780,"open":56159.27824026846,"high":56229.37741549621,"low":56130.83773092626,"close":56149.264935638355},{"time":1788816840,"open":56149.264935638355,"high":56217.32441433537,"low":56129.110273171944,"close":56145.50862734851},{"time":1788816900,"open":56145.50554934376,"high":56235.046333128936,"low":56115.09277202437,"close":56136.033144876965},{"time":1788816960,"open":56136.033144876965,"high":56223.702332658286,"low":56120.714933479416,"close":56138.88249509},{"time":1788817020,"open":56138.88249509,"high":56228.6653328642,"low":56131.72475793376,"close":56147.77550707916},{"time":1788817080,"open":56147.77550707916,"high":56225.12033271712,"low":56119.86737758011,"close":56141.476563154625},{"time":1788817140,"open":56141.476563154625,"high":56215.1943323053,"low":56137.09880098244,"close":56151.041738643435},{"time":1788817200,"open":56151.03977894111,"high":56219.44637039205,"low":56104.74151510493,"close":56129.51934296819},{"time":1788817260,"open":56129.51934296819,"high":56210.22937033132,"low":56108.6177786685,"close":56125.43422036708},{"time":1788817320,"open":56125.43422036708,"high":56202.43037027994,"low":56123.492161018185,"close":56137.091023744586},{"time":1788817380,"open":56137.091023744586,"high":56244.261370555534,"low":56112.74112381291,"close":56137.84333396621},{"time":1788817440,"open":56137.84333396621,"high":56225.82737043408,"low":56099.39362859211,"close":56129.60155551867},{"time":1788817500,"open":56129.59770749531,"high":56223.69651594567,"low":56105.23604595049,"close":56129.365448400706},{"time":1788817560,"open":56129.365448400706,"high":56435.68750280907,"low":56121.34850341574,"close":56139.76025380398},{"time":1788817620,"open":56139.76025380398,"high":56235.749515198775,"low":56113.61310917997,"close":56144.46161272982},{"time":1788817680,"open":56144.46161272982,"high":56230.78651550632,"low":56119.0151526256,"close":56138.099650961834},{"time":1788817740,"open":56138.099650961834,"high":56222.987515989604,"low":56111.32060432749,"close":56132.75945747649},{"time":1788817800,"open":56132.760496802046,"high":56209.517557571126,"low":56114.74200964104,"close":56134.36776721339},{"time":1788817860,"open":56134.36776721339,"high":56202.4275578792,"low":56104.332704969616,"close":56120.16722411967},{"time":1788817920,"open":56120.16722411967,"high":56201.71855791001,"low":56104.78835869271,"close":56119.79772027632},{"time":1788817980,"open":56119.79772027632,"high":56236.459556400434,"low":56109.327150138895,"close":56136.45507514927},{"time":1788818040,"open":56136.45507514927,"high":56219.44355713982,"low":56112.75921600806,"close":56133.487071631265},{"time":1788818100,"open":56133.49479892457,"high":56225.12329680017,"low":56115.3340171254,"close":56134.388911815804},{"time":1788818160,"open":56134.388911815804,"high":56147.33180947167,"low":56117.71995825509,"close":56129.905712135},{"time":1788818220,"open":56129.905712135,"high":56215.90629593187,"low":56120.876692431004,"close":56132.154282989555},{"time":1788818280,"open":56132.154282989555,"high":56228.668297134136,"low":56113.26205493056,"close":56135.19534736482},{"time":1788818340,"open":56135.19534736482,"high":56215.90629593187,"low":56052.01384049204,"close":56129.43954133277},{"time":1788818400,"open":56129.43454340701,"high":56197.467290211665,"low":56088.06811556263,"close":56107.83076088326},{"time":1788818460,"open":56107.83076088326,"high":56185.41429014943,"low":56054.53906655179,"close":56095.45249885934},{"time":1788818520,"open":56095.45249885934,"high":56206.68429025927,"low":56031.29100017793,"close":56091.96069777764},{"time":1788818580,"open":56091.96069777764,"high":56216.61029031053,"low":56087.55766117179,"close":56115.04854573107},{"time":1788818640,"open":56115.04854573107,"high":56227.9542903691,"low":56110.08068103986,"close":56130.52853695865},{"time":1788818700,"open":56130.52338770358,"high":56230.07613199233,"low":56083.537799652586,"close":56122.09384296274},{"time":1788818760,"open":56122.09384296274,"high":56218.732132974415,"low":56084.3783346997,"close":56105.63501210943},{"time":1788818820,"open":56105.63501210943,"high":56248.51013039645,"low":56105.63501210943,"close":56138.41618455259},{"time":1788818880,"open":56138.41618455259,"high":56227.94913217647,"low":56119.68484154924,"close":56139.26195629082},{"time":1788818940,"open":56139.26195629082,"high":56230.785131930956,"low":56111.227929598164,"close":56136.48977575464},{"time":1788819000,"open":56136.49380586847,"high":56228.66216884581,"low":56132.11414971291,"close":56145.406265433376},{"time":1788819060,"open":56145.406265433376,"high":56230.78916881437,"low":56101.035239011944,"close":56142.35839985969},{"time":1788819120,"open":56142.35839985969,"high":56209.51916912878,"low":56085.64161889199,"close":56108.88042422581},{"time":1788819180,"open":56108.88042422581,"high":56209.51916912878,"low":56091.77202980583,"close":56116.276874205454},{"time":1788819240,"open":56116.276874205454,"high":56193.21216936982,"low":56092.600732161656,"close":56109.11428381978},{"time":1788819300,"open":56109.109894406705,"high":56194.62577324589,"low":56079.205037151725,"close":56101.78478646026},{"time":1788819360,"open":56101.78478646026,"high":56174.773775092355,"low":56026.37169331158,"close":56066.59998796987},{"time":1788819420,"open":56066.59998796987,"high":56179.02777469669,"low":56019.05310483812,"close":56050.18044698869},{"time":1788819480,"open":56050.18044698869,"high":56156.33977680693,"low":56023.293273163676,"close":56052.05105916057},{"time":1788819540,"open":56052.05105916057,"high":56143.577777993945,"low":56020.64465455075,"close":56043.69571923135},{"time":1788819600,"open":56043.70393016915,"high":56132.24200295854,"low":55996.829882304555,"close":56023.15388229554},{"time":1788819660,"open":56023.15388229554,"high":56151.38500398266,"low":56023.15388229554,"close":56053.43888303743},{"time":1788819720,"open":56053.43888303743,"high":56167.692004855046,"low":56050.54661123789,"close":56075.860035972175},{"time":1788819780,"open":56075.860035972175,"high":56194.634006296386,"low":56068.74906076916,"close":56096.274598539734},{"time":1788819840,"open":56096.274598539734,"high":56211.65000720671,"low":56093.35767378677,"close":56117.09031048317},{"time":1788819900,"open":56117.08783833386,"high":56202.430530804675,"low":56094.64432965806,"close":56119.54525067515},{"time":1788819960,"open":56119.54525067515,"high":56202.430530804675,"low":56094.905319660866,"close":56118.59098731721},{"time":1788820020,"open":56118.59098731721,"high":56220.864530978775,"low":56104.17730987672,"close":56129.68765365065},{"time":1788820080,"open":56129.68765365065,"high":56208.81153086494,"low":56077.062926034785,"close":56117.29082273432},{"time":1788820140,"open":56117.29082273432,"high":56203.84853081807,"low":56053.84222339148,"close":56093.73785306342},{"time":1788820200,"open":56093.73645348027,"high":56151.38112930111,"low":56023.88474937546,"close":56039.338311038606},{"time":1788820260,"open":56039.338311038606,"high":56120.89412977385,"low":56020.51829159173,"close":56043.35337270754},{"time":1788820320,"open":56043.35337270754,"high":56138.619129499006,"low":56021.276756558946,"close":56038.69003540683},{"time":1788820380,"open":56038.69003540683,"high":56172.11736658122,"low":56032.76221172629,"close":56052.05488128774},{"time":1788820440,"open":56052.05488128774,"high":56120.89412977385,"low":56027.510344535825,"close":56040.84736618058},{"time":1788820500,"open":56040.846945682824,"high":56148.061354794656,"low":56021.744253581644,"close":56037.06870464077},{"time":1788820560,"open":56037.06870464077,"high":56108.13170896912,"low":55999.591278740474,"close":56022.64237967322},{"time":1788820620,"open":56022.64237967322,"high":56110.258708920184,"low":55987.350201524096,"close":56010.77112182483},{"time":1788820680,"open":56010.77112182483,"high":56096.07870924646,"low":55971.21721526599,"close":55992.22877860976},{"time":1788820740,"open":55992.22877860976,"high":56080.48070960536,"low":55863.76777459186,"close":55934.00740728898},{"time":1788820800,"open":55934.00347073995,"high":56008.86776943521,"low":55835.23839137128,"close":55877.35412860081},{"time":1788820860,"open":55877.35412860081,"high":55998.85135772592,"low":55863.98655136785,"close":55885.52033160562},{"time":1788820920,"open":55885.52033160562,"high":55983.34377181884,"low":55853.34420299243,"close":55875.48801820861},{"time":1788820980,"open":55875.48801820861,"high":55996.200985152245,"low":55854.31181961017,"close":55879.38902349982},{"time":1788821040,"open":55879.38902349982,"high":55991.14277109051,"low":55850.94270279214,"close":55874.7647317376},{"time":1788821100,"open":55874.770299618984,"high":56003.6786434372,"low":55858.92048911445,"close":55884.002376810495},{"time":1788821160,"open":55884.002376810495,"high":56024.471350777516,"low":55876.07493665237,"close":55907.090413967184},{"time":1788821220,"open":55907.090413967184,"high":56040.06935087518,"low":55907.090413967184,"close":55947.145911404485},{"time":1788821280,"open":55947.145911404485,"high":56083.917611397555,"low":55936.809453438174,"close":55953.89610619958},{"time":1788821340,"open":55953.89610619958,"high":56047.15935091957,"low":55930.7516495918,"close":55953.835947268046},{"time":1788821400,"open":55953.840566221465,"high":56052.12697801754,"low":55939.81213627946,"close":55961.437471752004},{"time":1788821460,"open":55961.437471752004,"high":56052.83597808051,"low":55951.18231288475,"close":55971.18627470279},{"time":1788821520,"open":55971.18627470279,"high":56057.08997845831,"low":55939.220948583294,"close":55962.80245227845},{"time":1788821580,"open":55962.80245227845,"high":56046.454977513815,"low":55940.21544240969,"close":55957.32919402211},{"time":1788821640,"open":55957.32919402211,"high":56039.36497688414,"low":55941.13424056038,"close":55957.44626559475},{"time":1788821700,"open":55957.44428559072,"high":56041.489994095136,"low":55936.56710101978,"close":55956.68025646428},{"time":1788821760,"open":55956.68025646428,"high":56040.071994019374,"low":55944.00282459606,"close":55955.468469860294},{"time":1788821820,"open":55955.468469860294,"high":56024.47399318603,"low":55903.93316394998,"close":55931.35162458638},{"time":1788821880,"open":55931.35162458638,"high":56039.36299398149,"low":55904.44273033907,"close":55927.80734827966},{"time":1788821940,"open":55927.80734827966,"high":56047.161994398164,"low":55927.80734827966,"close":55963.66674632845},{"time":1788822000,"open":55963.66822628157,"high":56052.83547701233,"low":55937.448063430566,"close":55957.735086986584},{"time":1788822060,"open":55957.735086986584,"high":56060.634477635256,"low":55954.712495673666,"close":55973.63266227253},{"time":1788822120,"open":55973.63266227253,"high":56067.01547814491,"low":55964.500485233366,"close":55986.20834075624},{"time":1788822180,"open":55986.20834075624,"high":56094.66648035343,"low":55979.29327107812,"close":56006.40886565397},{"time":1788822240,"open":56006.40886565397,"high":56069.142478314796,"low":55964.17542125649,"close":55993.41079436172},{"time":1788822300,"open":55993.40836134031,"high":56081.90204246749,"low":55959.471263416024,"close":55982.0884348846},{"time":1788822360,"open":55982.0884348846,"high":56157.13746246771,"low":55980.971571732945,"close":56026.113048302606},{"time":1788822420,"open":56026.113048302606,"high":56173.36304579844,"low":56013.43768217686,"close":56056.42045065593},{"time":1788822480,"open":56056.42045065593,"high":56248.585135639165,"low":56056.42045065593,"close":56099.07428962333},{"time":1788822540,"open":56099.07428962333,"high":56188.25204634068,"low":56066.251904204786,"close":56087.52134314191},{"time":1788822600,"open":56087.5205101122,"high":56188.25121181489,"low":56065.17286648626,"close":56088.00690981503},{"time":1788822660,"open":56088.00690981503,"high":56188.960211830185,"low":56054.21533017228,"close":56082.000917917896},{"time":1788822720,"open":56082.000917917896,"high":56181.16121166198,"low":56071.05935833063,"close":56091.17880998549},{"time":1788822780,"open":56091.17880998549,"high":56156.346211126795,"low":56069.83741458577,"close":56085.689575495584},{"time":1788822840,"open":56085.689575495584,"high":56174.78021152436,"low":56070.67440626981,"close":56083.623193163636},{"time":1788822900,"open":56083.623343252366,"high":56176.19836189142,"low":56046.69716204835,"close":56080.26702617005},{"time":1788822960,"open":56080.26702617005,"high":56166.27236165078,"low":56027.1131062591,"close":56059.54566064396},{"time":1788823020,"open":56059.54566064396,"high":56159.182361478895,"low":56037.59710217314,"close":56063.52146271466},{"time":1788823080,"open":56063.52146271466,"high":56154.21936135858,"low":56030.879579335255,"close":56064.07950718188},{"time":1788823140,"open":56064.07950718188,"high":56170.52636175391,"low":56030.16313969573,"close":56066.42355673333},{"time":1788823200,"open":56066.41574675929,"high":56143.576540378315,"low":56037.66353524794,"close":56061.50565116415},{"time":1788823260,"open":56061.50565116415,"high":56119.47054315184,"low":56026.592652247986,"close":56042.82643485016},{"time":1788823320,"open":56042.82643485016,"high":56130.10554192823,"low":56021.22713389326,"close":56037.7695988996},{"time":1788823380,"open":56037.7695988996,"high":56109.54454429388,"low":55967.235627172355,"close":56007.92717197575},{"time":1788823440,"open":56007.92717197575,"high":56081.18454755685,"low":55958.62921567078,"close":55984.03101798411},{"time":1788823500,"open":55984.0420082077,"high":56100.338558408104,"low":55984.0420082077,"close":56010.61548578182},{"time":1788823560,"open":56010.61548578182,"high":56024.75915226693,"low":56005.11239820872,"close":56015.56699381422},{"time":1788823620,"open":56015.56699381422,"high":56096.084558062445,"low":56003.43875243614,"close":56014.01639937621},{"time":1788823680,"open":56014.01639937621,"high":56084.74055714069,"low":55995.121269283256,"close":56012.87241649802},{"time":1788823740,"open":56012.87241649802,"high":56096.084558062445,"low":55994.63808461175,"close":56006.37176672612},{"time":1788823800,"open":56006.367385922254,"high":56087.57217021545,"low":55981.80354989446,"close":56003.257983621006},{"time":1788823860,"open":56003.257983621006,"high":56073.39217017241,"low":55980.10555883593,"close":55996.230991139455},{"time":1788823920,"open":55996.230991139455,"high":56090.40817022405,"low":55982.63488899198,"close":55993.74524254581},{"time":1788823980,"open":55993.74524254581,"high":56102.461170260634,"low":55984.348822220374,"close":56003.846658095994},{"time":1788824040,"open":56003.846658095994,"high":56093.24417023266,"low":55987.7804023095,"close":56008.77420344149},{"time":1788824100,"open":56008.77318372109,"high":56093.243148974354,"low":55986.72281742941,"close":56009.82310374497},{"time":1788824160,"open":56009.82310374497,"high":56098.9151488883,"low":55991.85916115632,"close":56015.055701325786},{"time":1788824220,"open":56015.055701325786,"high":56076.227149232516,"low":55987.488081607145,"close":56007.972255191315},{"time":1788824280,"open":56007.972255191315,"high":56102.460148834514,"low":56007.972255191315,"close":56022.94508538841},{"time":1788824340,"open":56022.94508538841,"high":56086.15314908192,"low":56008.55506786702,"close":56023.509962914846},{"time":1788824400,"open":56023.50725356694,"high":56110.965435127975,"low":56011.19872132898,"close":56028.222760827804},{"time":1788824460,"open":56028.222760827804,"high":56117.346434722574,"low":56017.18707895542,"close":56031.77735482298},{"time":1788824520,"open":56031.77735482298,"high":56130.10843391177,"low":56020.425850094325,"close":56038.74037099826},{"time":1788824580,"open":56038.74037099826,"high":56143.57943305592,"low":56035.41175490422,"close":56054.9867919005},{"time":1788824640,"open":56054.9867919005,"high":56161.30443192981,"low":56042.600728334764,"close":56066.94464102802},{"time":1788824700,"open":56066.94752309992,"high":56146.418319032775,"low":56065.9136427569,"close":56083.359433866484},{"time":1788824760,"open":56083.359433866484,"high":56163.434318826396,"low":56056.62129034463,"close":56070.49667152529},{"time":1788824820,"open":56070.49667152529,"high":56196.75731842224,"low":56069.46352633478,"close":56100.811230426814},{"time":1788824880,"open":56100.811230426814,"high":56201.01131837065,"low":56094.33743915707,"close":56115.047867830035},{"time":1788824940,"open":56115.047867830035,"high":56216.60931818147,"low":56105.287985907504,"close":56131.385303848314},{"time":1788825000,"open":56131.38857461054,"high":56209.52259358253,"low":56095.63381804242,"close":56125.307638812956},{"time":1788825060,"open":56125.307638812956,"high":56181.16259227396,"low":56095.98662256779,"close":56110.50689419332},{"time":1788825120,"open":56110.50689419332,"high":56198.17859305911,"low":56096.95000702949,"close":56111.66164206115},{"time":1788825180,"open":56111.66164206115,"high":56191.08859273196,"low":56095.15321078819,"close":56108.168589617955},{"time":1788825240,"open":56108.168589617955,"high":56183.99859240482,"low":56090.96277200982,"close":56104.662021068034},{"time":1788825300,"open":56104.656782951635,"high":56201.71834604429,"low":56090.450328914514,"close":56103.9058094068},{"time":1788825360,"open":56103.9058094068,"high":56184.70234684782,"low":56071.79178504014,"close":56089.77974347334},{"time":1788825420,"open":56089.77974347334,"high":56159.887348019634,"low":56070.92927390301,"close":56082.849406479145},{"time":1788825480,"open":56082.849406479145,"high":56165.55934775179,"low":56069.554361434726,"close":56086.69099633828},{"time":1788825540,"open":56086.69099633828,"high":56168.395347617865,"low":56061.231791336264,"close":56088.15617029297},{"time":1788825600,"open":56088.15811900524,"high":56159.889299224116,"low":56055.21029074285,"close":56073.16115882938},{"time":1788825660,"open":56073.16115882938,"high":56153.508299303736,"low":56041.43402976282,"close":56066.693816581144},{"time":1788825720,"open":56066.693816581144,"high":56129.40229960454,"low":56034.57807735475,"close":56051.852916725664},{"time":1788825780,"open":56051.852916725664,"high":56138.619299489525,"low":55998.82304366363,"close":56021.672114847766},{"time":1788825840,"open":56021.672114847766,"high":56123.02129968416,"low":56015.34214351816,"close":56040.05857983518},{"time":1788825900,"open":56040.06125824458,"high":56135.0769824844,"low":56019.43808695144,"close":56042.84693325197},{"time":1788825960,"open":56042.84693325197,"high":56118.06098188346,"low":55998.57685271951,"close":56014.55038510202},{"time":1788826020,"open":56014.55038510202,"high":56147.83898293511,"low":56002.91702109016,"close":56045.53732476876},{"time":1788826080,"open":56045.53732476876,"high":56132.240982384246,"low":56024.23375820969,"close":56060.42359390879},{"time":1788826140,"open":56060.42359390879,"high":56130.11398230913,"low":56023.39202050457,"close":56039.94076295902},{"time":1788826200,"open":56039.93519418389,"high":56126.56340480042,"low":55995.61296092615,"close":56022.500461563744},{"time":1788826260,"open":56022.500461563744,"high":56125.854404845835,"low":56005.184018196174,"close":56030.79923047549},{"time":1788826320,"open":56030.79923047549,"high":56089.695407162006,"low":55979.77530126386,"close":56001.2003024038},{"time":1788826380,"open":56001.2003024038,"high":56103.16640629912,"low":55984.499126079354,"close":56016.32797644689},{"time":1788826440,"open":56016.32797644689,"high":56109.54740589038,"low":56016.32797644689,"close":56030.853408961004},{"time":1788826500,"open":56030.85657803716,"high":56103.16957946526,"low":55985.74817898121,"close":56024.344870017725},{"time":1788826560,"open":56024.344870017725,"high":56109.55057941743,"low":56001.15647161431,"close":56026.90529767759},{"time":1788826620,"open":56026.90529767759,"high":56138.619579199534,"low":56019.715092336766,"close":56045.36801066541},{"time":1788826680,"open":56045.36801066541,"high":56187.540578832835,"low":56044.64021364354,"close":56079.397268916626},{"time":1788826740,"open":56079.397268916626,"high":56152.090579098556,"low":56027.371311772884,"close":56062.38553126058},{"time":1788826800,"open":56062.389100606546,"high":56131.53315300086,"low":55998.51056552877,"close":56037.566319109814},{"time":1788826860,"open":56037.566319109814,"high":56132.242153040694,"low":56012.48975038184,"close":56033.921288610676},{"time":1788826920,"open":56033.921288610676,"high":56101.75515132819,"low":55975.47338931714,"close":56007.2257191497},{"time":1788826980,"open":56007.2257191497,"high":56081.90315021307,"low":55966.54282323795,"close":55981.13574749184},{"time":1788827040,"open":55981.13574749184,"high":56109.55415176627,"low":55964.74901553958,"close":55986.44656621959},{"time":1788827100,"open":55986.439352083005,"high":56110.255921715114,"low":55986.439352083005,"close":56019.8983973773},{"time":1788827160,"open":56019.8983973773,"high":56120.18192099366,"low":56017.23661858571,"close":56035.22057657213},{"time":1788827220,"open":56035.22057657213,"high":56127.9809204268,"low":56023.72357918498,"close":56047.3863457906},{"time":1788827280,"open":56047.3863457906,"high":56124.43592068446,"low":56006.179866521496,"close":56029.09188435351},{"time":1788827340,"open":56029.09188435351,"high":56110.255921715114,"low":55984.20399043912,"close":56018.36652005864},{"time":1788827400,"open":56018.37237136772,"high":56090.40978199166,"low":55983.95012093721,"close":55999.21622843578},{"time":1788827460,"open":55999.21622843578,"high":56096.08178217185,"low":55981.57198803982,"close":56010.90917943216},{"time":1788827520,"open":56010.90917943216,"high":56143.58478368103,"low":56007.66823391841,"close":56037.53103640779},{"time":1788827580,"open":56037.53103640779,"high":56188.251785100096,"low":56037.53103640779,"close":56075.457755421965},{"time":1788827640,"open":56075.457755421965,"high":56188.251785100096,"low":56075.457755421965,"close":56104.52105490343},{"time":1788827700,"open":56104.52127246101,"high":56208.10400369004,"low":56098.52095978365,"close":56124.32234931032},{"time":1788827760,"open":56124.32234931032,"high":56217.3210040186,"low":56102.19633387269,"close":56125.581601833575},{"time":1788827820,"open":56125.581601833575,"high":56238.59100477683,"low":56092.76425603112,"close":56129.61566373998},{"time":1788827880,"open":56129.61566373998,"high":56249.935005181214,"low":56129.317179146376,"close":56153.798398562634},{"time":1788827940,"open":56153.798398562634,"high":56245.68100502957,"low":56122.901093265544,"close":56158.12115296914},{"time":1788828000,"open":56158.11791116823,"high":56343.17759252677,"low":56138.2649585722,"close":56168.92716097671},{"time":1788828060,"open":56168.92716097671,"high":56272.619757579305,"low":56150.734883463156,"close":56186.46282593922},{"time":1788828120,"open":56186.46282593922,"high":56257.021757923685,"low":56161.34110225781,"close":56182.49063898113},{"time":1788828180,"open":56182.49063898113,"high":56244.9687581898,"low":56128.550222182675,"close":56158.527806973754},{"time":1788828240,"open":56158.527806973754,"high":56228.66175854984,"low":56124.10504125357,"close":56144.07202906966},{"time":1788828300,"open":56144.07331864409,"high":56232.91705007099,"low":56120.7424334774,"close":56143.312645071164},{"time":1788828360,"open":56143.312645071164,"high":56239.29805007667,"low":56130.60863895836,"close":56152.562541800864},{"time":1788828420,"open":56152.562541800864,"high":56248.515050084876,"low":56142.164217589685,"close":56162.54910589326},{"time":1788828480,"open":56162.54910589326,"high":56260.568050095615,"low":56147.2183508797,"close":56173.88320398133},{"time":1788828540,"open":56173.88320398133,"high":56281.83805011455,"low":56162.18413216793,"close":56180.2585870742},{"time":1788828600,"open":56180.25893707195,"high":56262.69540060883,"low":56162.00083491936,"close":56187.4015365976},{"time":1788828660,"open":56187.4015365976,"high":56276.875400709796,"low":56166.39382907903,"close":56185.74302347109},{"time":1788828720,"open":56185.74302347109,"high":56277.58440071485,"low":56171.168070141655,"close":56194.3937671568},{"time":1788828780,"open":56194.3937671568,"high":56296.72740085115,"low":56175.077679102746,"close":56200.34646615093},{"time":1788828840,"open":56200.34646615093,"high":56266.24040063407,"low":56165.300648685836,"close":56190.89552167797},{"time":1788828900,"open":56190.896771488384,"high":56297.437653036315,"low":56173.19971187533,"close":56197.10459334156},{"time":1788828960,"open":56197.10459334156,"high":56280.42165253668,"low":56180.28957959655,"close":56210.19169547098},{"time":1788829020,"open":56210.19169547098,"high":56293.89265293222,"low":56180.28957959655,"close":56213.34185728441},{"time":1788829080,"open":56213.34185728441,"high":56285.384652682405,"low":56180.28957959655,"close":56214.01955772198},{"time":1788829140,"open":56214.01955772198,"high":56296.728653015496,"low":56180.28957959655,"close":56211.07496600359},{"time":1788829200,"open":56211.07636506618,"high":56301.69305447921,"low":56174.61561425903,"close":56200.04357723839},{"time":1788829260,"open":56200.04357723839,"high":56308.78305486386,"low":56197.275256726614,"close":56221.144522439485},{"time":1788829320,"open":56221.144522439485,"high":56301.69305447921,"low":56185.11976019953,"close":56208.55715914478},{"time":1788829380,"open":56208.55715914478,"high":56304.52905463307,"low":56203.62357868985,"close":56216.80787223543},{"time":1788829440,"open":56216.80787223543,"high":56296.73005420996,"low":56195.56013912856,"close":56213.22202789151},{"time":1788829500,"open":56213.22228741096,"high":56330.76231611836,"low":56193.48435063458,"close":56228.72679981506},{"time":1788829560,"open":56228.72679981506,"high":56302.402314448846,"low":56179.951531594044,"close":56214.12157730901},{"time":1788829620,"open":56214.12157730901,"high":56308.78331482448,"low":56179.06076845809,"close":56207.00296369792},{"time":1788829680,"open":56207.00296369792,"high":56318.709315408814,"low":56196.63330652851,"close":56226.51573037154},{"time":1788829740,"open":56226.51573037154,"high":56325.09031578446,"low":56203.412881594944,"close":56238.53921975459},{"time":1788829800,"open":56238.542597828666,"high":56322.25769872009,"low":56219.82609761187,"close":56239.05564608533},{"time":1788829860,"open":56239.05564608533,"high":56336.43770040659,"low":56207.339548655655,"close":56237.648787937076},{"time":1788829920,"open":56237.648787937076,"high":56343.52770124985,"low":56219.33215647858,"close":56249.855782677456},{"time":1788829980,"open":56249.855782677456,"high":56249.855782677456,"low":56218.99301478699,"close":56225.49704061868},{"time":1788830040,"open":56225.49704061868,"high":56290.352694925445,"low":56196.752041295265,"close":56216.82870768469},{"time":1788830100,"open":56216.826969996604,"high":56327.92795827242,"low":56190.68271750145,"close":56224.5452242205},{"time":1788830160,"open":56224.5452242205,"high":56305.239956275305,"low":56178.88476311013,"close":56226.127745883816},{"time":1788830220,"open":56226.127745883816,"high":56287.51495471506,"low":56175.54912035217,"close":56198.90264594944},{"time":1788830280,"open":56198.90264594944,"high":56293.18695521434,"low":56196.11465784213,"close":56210.92601057342},{"time":1788830340,"open":56210.92601057342,"high":56315.874957211454,"low":56197.803440589814,"close":56216.28931851436},{"time":1788830400,"open":56216.286969444125,"high":56326.50760447164,"low":56198.44465347121,"close":56231.39703561833},{"time":1788830460,"open":56231.39703561833,"high":56330.76160466835,"low":56196.583962240176,"close":56227.10348453346},{"time":1788830520,"open":56227.10348453346,"high":56371.174606536995,"low":56218.58394822322,"close":56258.85851453002},{"time":1788830580,"open":56258.85851453002,"high":56406.624608176164,"low":56240.88876051273,"close":56287.13155593226},{"time":1788830640,"open":56287.13155593226,"high":56366.21160630751,"low":56250.41226587153,"close":56284.18727528612},{"time":1788830700,"open":56284.18818138794,"high":56367.63051381821,"low":56245.44694827299,"close":56274.73467374833},{"time":1788830760,"open":56274.73467374833,"high":56394.572515497704,"low":56254.48280695399,"close":56287.30424029476},{"time":1788830820,"open":56287.30424029476,"high":56372.59351412759,"low":56258.33460892636,"close":56291.954642913355},{"time":1788830880,"open":56291.954642913355,"high":56358.41351324364,"low":56258.44558160221,"close":56274.53871556261},{"time":1788830940,"open":56274.53871556261,"high":56358.41351324364,"low":56254.37298605603,"close":56270.58334799505},{"time":1788831000,"open":56270.57586153489,"high":56347.77101585017,"low":56230.216662326784,"close":56254.95637772875},{"time":1788831060,"open":56254.95637772875,"high":56350.60701564965,"low":56225.172173158426,"close":56244.54598748327},{"time":1788831120,"open":56244.54598748327,"high":56354.86101534886,"low":56244.54598748327,"close":56263.34421590792},{"time":1788831180,"open":56263.34421590792,"high":56344.22601610082,"low":56236.11070221092,"close":56249.36891326885},{"time":1788831240,"open":56249.36891326885,"high":56319.411017855404,"low":56156.02197940806,"close":56216.134689503146},{"time":1788831300,"open":56216.13977349388,"high":56316.58011113014,"low":56207.5038488821,"close":56219.994343055136},{"time":1788831360,"open":56219.994343055136,"high":56335.72311150783,"low":56212.12387258432,"close":56236.87116875945},{"time":1788831420,"open":56236.87116875945,"high":56326.50611132598,"low":56207.117184643816,"close":56229.01760940261},{"time":1788831480,"open":56229.01760940261,"high":56330.76011140991,"low":56218.575822346196,"close":56240.29747789175},{"time":1788831540,"open":56240.29747789175,"high":56308.78111097626,"low":56204.34234639174,"close":56217.163495978006},{"time":1788831600,"open":56217.156939507295,"high":56313.73754333951,"low":56205.2279817017,"close":56219.72998743682},{"time":1788831660,"open":56219.72998743682,"high":56308.065543889104,"low":56201.21512605207,"close":56210.68648799734},{"time":1788831720,"open":56210.68648799734,"high":56315.155543202105,"low":56207.482127990406,"close":56217.31404886314},{"time":1788831780,"open":56217.31404886314,"high":56307.35654395781,"low":56215.27908083865,"close":56224.88509269609},{"time":1788831840,"open":56224.88509269609,"high":56297.43054491961,"low":56206.88532565351,"close":56220.88468425774},{"time":1788831900,"open":56220.89175135362,"high":56334.30562269947,"low":56204.12087849145,"close":56223.48367829931},{"time":1788831960,"open":56223.48367829931,"high":56313.74462210721,"low":56201.1953526278,"close":56223.212446481775},{"time":1788832020,"open":56223.212446481775,"high":56315.87162216848,"low":56195.64761554136,"close":56219.67229597627},{"time":1788832080,"open":56219.67229597627,"high":56332.178622638196,"low":56208.184281645445,"close":56233.196800417114},{"time":1788832140,"open":56233.196800417114,"high":56334.30562269947,"low":56208.111916071706,"close":56232.121307471854},{"time":1788832200,"open":56232.119867661095,"high":56339.26718028819,"low":56199.473823621345,"close":56237.86580780722},{"time":1788832260,"open":56237.86580780722,"high":56315.16118021105,"low":56197.925447861206,"close":56222.14472528292},{"time":1788832320,"open":56222.14472528292,"high":56334.3041802723,"low":56204.4969718621,"close":56246.826601991466},{"time":1788832380,"open":56246.826601991466,"high":56337.14018028138,"low":56201.449020422966,"close":56249.00585288986},{"time":1788832440,"open":56249.00585288986,"high":56347.77518031541,"low":56236.761845987334,"close":56259.10875905957},{"time":1788832500,"open":56259.105039434646,"high":56380.828693926276,"low":56246.71689119945,"close":56266.62795054783},{"time":1788832560,"open":56266.62795054783,"high":56412.32438777733,"low":56241.583062338184,"close":56267.53402853002},{"time":1788832620,"open":56267.53402853002,"high":56370.459453400785,"low":56262.80761927952,"close":56281.02603002013},{"time":1788832680,"open":56281.02603002013,"high":56399.52845157188,"low":56268.89567410337,"close":56299.617355248374},{"time":1788832740,"open":56299.617355248374,"high":56395.98345179492,"low":56278.306364946984,"close":56303.986143336246},{"time":1788832800,"open":56303.991105246016,"high":56395.27942179427,"low":56268.74501061696,"close":56301.75466381441},{"time":1788832860,"open":56301.75466381441,"high":56378.97242138315,"low":56266.02816063491,"close":56282.787500628256},{"time":1788832920,"open":56282.787500628256,"high":56349.90342065029,"low":56255.00867014182,"close":56268.821190431656},{"time":1788832980,"open":56268.821190431656,"high":56368.33742111503,"low":56255.24848534564,"close":56271.401793119265},{"time":1788833040,"open":56271.401793119265,"high":56347.77642059667,"low":56245.473555523306,"close":56265.118872624866},{"time":1788833100,"open":56265.11724422126,"high":56344.93878981139,"low":56236.263611616516,"close":56254.011563476415},{"time":1788833160,"open":56254.011563476415,"high":56332.88578985636,"low":56215.07831605758,"close":56240.24800925048},{"time":1788833220,"open":56240.24800925048,"high":56327.92278987487,"low":56212.31395805205,"close":56225.97874527096},{"time":1788833280,"open":56225.97874527096,"high":56312.32478993306,"low":56215.38915492251,"close":56229.242442699775},{"time":1788833340,"open":56229.242442699775,"high":56322.25078989603,"low":56215.53380417804,"close":56229.1409764761},{"time":1788833400,"open":56229.14038646997,"high":56305.23419915494,"low":56211.326294273065,"close":56222.72261508994},{"time":1788833460,"open":56222.72261508994,"high":56302.398199195275,"low":56174.43944789305,"close":56199.308488698734},{"time":1788833520,"open":56199.308488698734,"high":56304.52519916502,"low":56157.95057494693,"close":56182.975756087646},{"time":1788833580,"open":56182.975756087646,"high":56323.668198892745,"low":56182.975756087646,"close":56225.713640833696},{"time":1788833640,"open":56225.713640833696,"high":56317.99619897342,"low":56222.94782128115,"close":56234.983367706096},{"time":1788833700,"open":56234.98539737187,"high":56324.37923177489,"low":56200.16042068597,"close":56224.53211117878},{"time":1788833760,"open":56224.53211117878,"high":56310.19923146479,"low":56220.267532666774,"close":56229.46949372875},{"time":1788833820,"open":56229.46949372875,"high":56310.19923146479,"low":56201.998698632065,"close":56223.709624987685},{"time":1788833880,"open":56223.709624987685,"high":56313.03523152681,"low":56179.849461288424,"close":56201.72327105269},{"time":1788833940,"open":56201.72327105269,"high":56293.89223110816,"low":56180.97871129003,"close":56198.16505952925},{"time":1788834000,"open":56198.168179205146,"high":56320.12835812801,"low":56180.499910746716,"close":56215.13131308939},{"time":1788834060,"open":56215.13131308939,"high":56331.47235900583,"low":56190.664228051806,"close":56238.85684691841},{"time":1788834120,"open":56238.85684691841,"high":56344.23435999337,"low":56199.08316423224,"close":56250.61019336175},{"time":1788834180,"open":56250.61019336175,"high":56423.64236613807,"low":56187.10094794642,"close":56288.94562981318},{"time":1788834240,"open":56288.94562981318,"high":56432.85936685129,"low":56272.09038642675,"close":56313.50410496143},{"time":1788834300,"open":56313.49320894328,"high":56421.50444905638,"low":56270.59342694296,"close":56305.96172045185},{"time":1788834360,"open":56305.96172045185,"high":56374.7104544895,"low":56260.04011512546,"close":56279.71050882442},{"time":1788834420,"open":56279.71050882442,"high":56350.60445728838,"low":56243.03934686012,"close":56266.12901433457},{"time":1788834480,"open":56266.12901433457,"high":56332.1704594287,"low":56171.15231509666,"close":56207.92250481998},{"time":1788834540,"open":56207.92250481998,"high":56275.4504660143,"low":56160.320703729194,"close":56182.52950481337},{"time":1788834600,"open":56182.53471859935,"high":56246.38668910092,"low":56132.092049193125,"close":56165.09877255411},{"time":1788834660,"open":56165.09877255411,"high":56271.91068850605,"low":56143.11900395557,"close":56175.8769404048},{"time":1788834720,"open":56175.8769404048,"high":56262.693688720865,"low":56128.07297097524,"close":56156.76680056028},{"time":1788834780,"open":56156.76680056028,"high":56217.317689778414,"low":56129.60998746528,"close":56147.2449407693},{"time":1788834840,"open":56147.2449407693,"high":56233.624689398355,"low":56120.74175450844,"close":56137.17599055121},{"time":1788834900,"open":56137.182046849084,"high":56227.95875562177,"low":56121.89591507051,"close":56143.717373343745},{"time":1788834960,"open":56143.717373343745,"high":56206.688753822804,"low":56104.686426849024,"close":56129.80102136712},{"time":1788835020,"open":56129.80102136712,"high":56216.61475466232,"low":56091.9531994961,"close":56112.85490136038},{"time":1788835080,"open":56112.85490136038,"high":56223.70475526197,"low":56096.08493699301,"close":56118.019123791644},{"time":1788835140,"open":56118.019123791644,"high":56210.23375412263,"low":56101.46756510023,"close":56127.01897003932},{"time":1788835200,"open":56127.01496261366,"high":56196.04974056864,"low":56093.224223438185,"close":56107.82437602925},{"time":1788835260,"open":56107.82437602925,"high":56182.57874039111,"low":56091.3459572175,"close":56107.514676277235},{"time":1788835320,"open":56107.514676277235,"high":56189.66874048454,"low":56061.162585264494,"close":56094.843778725895},{"time":1788835380,"open":56094.843778725895,"high":56171.94374025096,"low":56064.15274271925,"close":56077.74147668487},{"time":1788835440,"open":56077.74147668487,"high":56179.03374034439,"low":56066.18106978574,"close":56088.99206324832},{"time":1788835500,"open":56088.98746455585,"high":56228.873849974436,"low":56061.0833724473,"close":56082.3021314647},{"time":1788835560,"open":56082.3021314647,"high":56176.90213441585,"low":56055.06838154535,"close":56073.60709261466},{"time":1788835620,"open":56073.60709261466,"high":56178.32013431827,"low":56041.644522322866,"close":56073.86623841596},{"time":1788835680,"open":56073.86623841596,"high":56183.992133927975,"low":56052.36676806292,"close":56072.872084641305},{"time":1788835740,"open":56072.872084641305,"high":56174.77513456221,"low":56060.5208263,"close":56077.62188078184},{"time":1788835800,"open":56077.626609077095,"high":56162.017870851254,"low":56044.955229616644,"close":56061.29921428037},{"time":1788835860,"open":56061.29921428037,"high":56143.58387056541,"low":56015.675726539754,"close":56039.211661741116},{"time":1788835920,"open":56039.211661741116,"high":56133.6578704115,"low":56000.84862123716,"close":56022.363254094846},{"time":1788835980,"open":56022.363254094846,"high":56090.40886974088,"low":55971.67469538482,"close":55985.995662898276},{"time":1788836040,"open":55985.995662898276,"high":56075.51986951001,"low":55958.44317472516,"close":55982.663024245085},{"time":1788836100,"open":55982.66648444281,"high":56081.19533588559,"low":55961.966383256105,"close":55982.02656481369},{"time":1788836160,"open":55982.02656481369,"high":56092.539336762646,"low":55964.89647865917,"close":55987.59332120797},{"time":1788836220,"open":55987.59332120797,"high":56088.99433648856,"low":55964.123431068685,"close":55989.05599097004},{"time":1788836280,"open":55989.05599097004,"high":56054.25333380258,"low":55935.21546333818,"close":55951.99634786211},{"time":1788836340,"open":55951.99634786211,"high":56046.45433319961,"low":55931.96163536666,"close":55956.0392509081},{"time":1788836400,"open":55956.032075282856,"high":56053.537145618786,"low":55929.281697161015,"close":55953.8955977106},{"time":1788836460,"open":55953.8955977106,"high":56093.24114359696,"low":55934.81724395793,"close":55965.70168924478},{"time":1788836520,"open":55965.70168924478,"high":56086.151143958,"low":55960.25135612813,"close":55979.45312343543},{"time":1788836580,"open":55979.45312343543,"high":56054.95514554658,"low":55933.00469716895,"close":55960.46861718439},{"time":1788836640,"open":55960.46861718439,"high":56058.50014536606,"low":55773.914649857834,"close":55928.6796517268},{"time":1788836700,"open":55928.676604324064,"high":56043.60809245919,"low":55916.19042291098,"close":55943.827664093005},{"time":1788836760,"open":55943.827664093005,"high":56067.00508999292,"low":55938.286153561145,"close":55964.01264050902},{"time":1788836820,"open":55964.01264050902,"high":56054.24309133816,"low":55938.1585335746,"close":55960.432875356244},{"time":1788836880,"open":55960.432875356244,"high":56059.91509074027,"low":55930.49699682764,"close":55957.74526236032},{"time":1788836940,"open":55957.74526236032,"high":56075.51308909609,"low":55955.4652217503,"close":55983.88238060436},{"time":1788837000,"open":55983.88656213958,"high":56061.337277910956,"low":55921.45436579518,"close":55969.944251746245},{"time":1788837060,"open":55969.944251746245,"high":56054.95627810697,"low":55926.50884912076,"close":55951.23213877522},{"time":1788837120,"open":55951.23213877522,"high":56032.268278803895,"low":55931.91687954759,"close":55949.04466149177},{"time":1788837180,"open":55949.04466149177,"high":56025.17827902168,"low":55907.08015264941,"close":55934.784294653815},{"time":1788837240,"open":55934.784294653815,"high":56031.559278825676,"low":55891.503423127906,"close":55933.43828787528},{"time":1788837300,"open":55933.440345970324,"high":56018.09034044925,"low":55885.11029964106,"close":55934.197998384996},{"time":1788837360,"open":55934.197998384996,"high":56037.23334056559,"low":55899.55262972884,"close":55940.904234153044},{"time":1788837420,"open":55940.904234153044,"high":56032.270340535426,"low":55937.88825996182,"close":55952.36251972781},{"time":1788837480,"open":55952.36251972781,"high":56040.77834058714,"low":55891.11552967756,"close":55934.002032031945},{"time":1788837540,"open":55934.002032031945,"high":56003.91034036307,"low":55886.74808965102,"close":55913.51469182647},{"time":1788837600,"open":55913.512572777996,"high":55990.437218317384,"low":55866.804318719085,"close":55887.8116126979},{"time":1788837660,"open":55887.8116126979,"high":55963.49521917471,"low":55816.68968384624,"close":55861.708057453514},{"time":1788837720,"open":55861.708057453514,"high":55949.31521962593,"low":55656.498228943725,"close":55827.45318002254},{"time":1788837780,"open":55827.45318002254,"high":56003.97232487702,"low":55826.83547352339,"close":55878.73823787843},{"time":1788837840,"open":55878.73823787843,"high":55962.077219219835,"low":55816.68968384624,"close":55846.91350604714},{"time":1788837900,"open":55846.914663623655,"high":55974.131379049715,"low":55825.62424069718,"close":55857.21334851491},{"time":1788837960,"open":55857.21334851491,"high":55973.422379057585,"low":55813.65899029146,"close":55853.71276087496},{"time":1788838020,"open":55853.71276087496,"high":55947.1893793486,"low":55812.07339379666,"close":55835.666674962355},{"time":1788838080,"open":55835.666674962355,"high":55915.99337969467,"low":55769.72668131728,"close":55809.82664006268},{"time":1788838140,"open":55809.82664006268,"high":55928.04637956096,"low":55756.092611468535,"close":55816.23171744389},{"time":1788838200,"open":55816.228897292036,"high":55983.34555035194,"low":55811.57041039108,"close":55865.564232726465},{"time":1788838260,"open":55865.564232726465,"high":56106.89038042224,"low":55853.137708375245,"close":55906.23684240535},{"time":1788838320,"open":55906.23684240535,"high":56029.430547512224,"low":55885.17741640098,"close":55930.293097951726},{"time":1788838380,"open":55930.293097951726,"high":56056.37254585208,"low":55894.9403457994,"close":55956.58089575136},{"time":1788838440,"open":55956.58089575136,"high":56064.880545327826,"low":55918.11886336089,"close":55945.575650138315},{"time":1788838500,"open":55945.57516970106,"high":56069.84306351759,"low":55922.736826175875,"close":55956.76510770529},{"time":1788838560,"open":55956.76510770529,"high":56051.409064811785,"low":55936.97517928953,"close":55957.48024745283},{"time":1788838620,"open":55957.48024745283,"high":56058.49906431402,"low":55941.17399612285,"close":55963.839032499774},{"time":1788838680,"open":55963.839032499774,"high":56039.35606565799,"low":55927.341163522186,"close":55936.058774030564},{"time":1788838740,"open":55936.058774030564,"high":56048.57306501089,"low":55918.4688444277,"close":55939.698282104764},{"time":1788838800,"open":55939.69797062782,"high":56039.355753626136,"low":55917.89090166487,"close":55937.10814564474},{"time":1788838860,"open":55937.10814564474,"high":56048.57275292772,"low":55916.165937322025,"close":55944.63084268579},{"time":1788838920,"open":55944.63084268579,"high":56032.97475410966,"low":55919.10660085177,"close":55936.108441553515},{"time":1788838980,"open":55936.108441553515,"high":56071.969751154815,"low":55927.311423441046,"close":55953.695608986614},{"time":1788839040,"open":55953.695608986614,"high":56051.40875271282,"low":55937.69361334647,"close":55959.10374022216},{"time":1788839100,"open":55959.11272838301,"high":56046.454755278624,"low":55943.980595417925,"close":55951.66050269941},{"time":1788839160,"open":55951.66050269941,"high":56025.184753473965,"low":55919.87948619001,"close":55941.418584989005},{"time":1788839220,"open":55941.418584989005,"high":56010.2957522107,"low":55891.214428553685,"close":55911.61258113747},{"time":1788839280,"open":55911.61258113747,"high":56011.00475227086,"low":55894.93603516964,"close":55903.773757528266},{"time":1788839340,"open":55903.773757528266,"high":56013.84075251148,"low":55885.7397319522,"close":55903.452369093044},{"time":1788839400,"open":55903.44433734496,"high":56035.10270365247,"low":55903.44433734496,"close":55961.49466275664},{"time":1788839460,"open":55961.49466275664,"high":56032.266703819296,"low":55930.73215905337,"close":55966.710500836496},{"time":1788839520,"open":55966.710500836496,"high":56015.25070482029,"low":55918.47057596712,"close":55936.94243825423},{"time":1788839580,"open":55936.94243825423,"high":56010.99670507054,"low":55915.25328297772,"close":55927.46766580445},{"time":1788839640,"open":55927.46766580445,"high":55996.1077059464,"low":55906.155091057495,"close":55920.5337173122},{"time":1788839700,"open":55920.53184906712,"high":56021.62983282226,"low":55913.104188270685,"close":55922.43094141513},{"time":1788839760,"open":55922.43094141513,"high":55998.23283498029,"low":55904.565182329796,"close":55921.94077244039},{"time":1788839820,"open":55921.94077244039,"high":56015.24883341081,"low":55909.65018423785,"close":55918.52145877808},{"time":1788839880,"open":55918.52145877808,"high":56010.99483380318,"low":55911.66052395383,"close":55924.7056254277},{"time":1788839940,"open":55924.7056254277,"high":56010.99483380318,"low":55914.929294721594,"close":55926.08507054157},{"time":1788840000,"open":55926.0899189788,"high":56016.67168957012,"low":55898.012331614525,"close":55918.45425083866},{"time":1788840060,"open":55918.45425083866,"high":56025.17968952297,"low":55918.45425083866,"close":55931.31322089146},{"time":1788840120,"open":55931.31322089146,"high":56007.4546896212,"low":55905.84011527561,"close":55921.51697054024},{"time":1788840180,"open":55921.51697054024,"high":55995.40168968799,"low":55907.17469331475,"close":55914.579475978564},{"time":1788840240,"open":55914.579475978564,"high":55991.85668970764,"low":55903.9701536021,"close":55910.18930560485},{"time":1788840300,"open":55910.191034836134,"high":55998.94842164478,"low":55899.61410684662,"close":55906.761333292576},{"time":1788840360,"open":55906.761333292576,"high":56011.00142195077,"low":55889.738633814195,"close":55915.60045816753},{"time":1788840420,"open":55915.60045816753,"high":55982.641421230794,"low":55870.66334194234,"close":55891.89880560585},{"time":1788840480,"open":55891.89880560585,"high":55996.82142159079,"low":55883.9227111988,"close":55897.98174690493},{"time":1788840540,"open":55897.98174690493,"high":55994.694421536784,"low":55884.283113977835,"close":55891.1867948086},{"time":1788840600,"open":55891.18759507161,"high":55973.42522243732,"low":55867.959807868356,"close":55881.365426030745},{"time":1788840660,"open":55881.365426030745,"high":55974.84322249362,"low":55873.271455294824,"close":55876.82243756042},{"time":1788840720,"open":55876.82243756042,"high":55973.42522243732,"low":55723.013502494665,"close":55881.2200696782},{"time":1788840780,"open":55881.2200696782,"high":55979.09722266252,"low":55826.52193929879,"close":55846.21267292293},{"time":1788840840,"open":55846.21267292293,"high":55957.118221789846,"low":55841.343745445236,"close":55859.84320173789},{"time":1788840900,"open":55859.84316239515,"high":55937.26618160435,"low":55835.76475337604,"close":55856.61505140991},{"time":1788840960,"open":55856.61505140991,"high":55954.28218226798,"low":55828.79183241874,"close":55847.263559628416},{"time":1788841020,"open":55847.263559628416,"high":55964.91718268276,"low":55847.263559628416,"close":55871.804013973255},{"time":1788841080,"open":55871.804013973255,"high":55972.71618298693,"low":55860.99803329111,"close":55880.44518776654},{"time":1788841140,"open":55880.44518776654,"high":55967.75318279336,"low":55865.322326840906,"close":55879.84295249578},{"time":1788841200,"open":55879.83619374757,"high":55956.40241434194,"low":55856.357953204075,"close":55878.74046265835},{"time":1788841260,"open":55878.74046265835,"high":55969.16441329608,"low":55857.31070182559,"close":55872.49073786011},{"time":1788841320,"open":55872.49073786011,"high":55954.98441445814,"low":55839.449180493706,"close":55867.10714821985},{"time":1788841380,"open":55867.10714821985,"high":55937.96841585261,"low":55845.957693224664,"close":55851.719920509524},{"time":1788841440,"open":55851.719920509524,"high":55933.71441620123,"low":55824.36032604597,"close":55843.30195128401},{"time":1788841500,"open":55843.30427858066,"high":55950.0237466091,"low":55806.160977504034,"close":55830.313370650954},{"time":1788841560,"open":55830.313370650954,"high":55945.06074680898,"low":55830.313370650954,"close":55850.460699686264},{"time":1788841620,"open":55850.460699686264,"high":55960.65874618077,"low":55841.190799981654,"close":55856.67159526031},{"time":1788841680,"open":55856.67159526031,"high":55962.785746095105,"low":55842.401082808,"close":55860.78573251025},{"time":1788841740,"open":55860.78573251025,"high":55948.6057466662,"low":55829.3962257682,"close":55843.56134065143},{"time":1788841800,"open":55843.561051888195,"high":55952.15045719869,"low":55839.935624857746,"close":55861.982210534006},{"time":1788841860,"open":55861.982210534006,"high":55958.5314569087,"low":55851.38379097146,"close":55865.51558527639},{"time":1788841920,"open":55865.51558527639,"high":55980.51045590984,"low":55865.51558527639,"close":55883.40028301749},{"time":1788841980,"open":55883.40028301749,"high":55976.965456070946,"low":55879.63431589805,"close":55893.895677815715},{"time":1788842040,"open":55893.895677815715,"high":55961.36745677981,"low":55865.624229501824,"close":55892.46547769708},{"time":1788842100,"open":55892.474236082,"high":55950.032224699644,"low":55839.40817859323,"close":55858.606446163976},{"time":1788842160,"open":55858.606446163976,"high":55932.30722272765,"low":55828.89797778709,"close":55841.193599892016},{"time":1788842220,"open":55841.193599892016,"high":55940.10622359533,"low":55831.016518122706,"close":55842.94564371647},{"time":1788842280,"open":55842.94564371647,"high":55942.942223910846,"low":55840.45984191777,"close":55851.99334062517},{"time":1788842340,"open":55851.99334062517,"high":55951.4502248574,"low":55851.99334062517,"close":55865.6012967203},{"time":1788842400,"open":55865.59027227911,"high":55956.40218304767,"low":55845.4719532899,"close":55862.11269059523},{"time":1788842460,"open":55862.11269059523,"high":55933.71418500074,"low":55832.7168312668,"close":55844.15479625428},{"time":1788842520,"open":55844.15479625428,"high":55931.587185183846,"low":55796.47151801418,"close":55833.67902965736},{"time":1788842580,"open":55833.67902965736,"high":55933.005185061775,"low":55800.408820364246,"close":55828.97826526367},{"time":1788842640,"open":55828.97826526367,"high":55942.222184268336,"low":55822.33175481222,"close":55832.290296848725},{"time":1788842700,"open":55832.29225386605,"high":55943.642145066595,"low":55820.26405854083,"close":55846.23572230747},{"time":1788842760,"open":55846.23572230747,"high":55934.42514553696,"low":55835.043243834916,"close":55847.324981746366},{"time":1788842820,"open":55847.324981746366,"high":55945.76914495805,"low":55839.18652712359,"close":55854.74562587695},{"time":1788842880,"open":55854.74562587695,"high":55934.42514553696,"low":55835.02809956072,"close":55847.950197190046},{"time":1788842940,"open":55847.950197190046,"high":55933.71614557314,"low":55840.500320102685,"close":55848.65559517458},{"time":1788843000,"open":55848.660614741646,"high":55948.61017336365,"low":55841.53567382656,"close":55849.02096393895},{"time":1788843060,"open":55849.02096393895,"high":55962.081173886945,"low":55846.52834939822,"close":55859.674467538876},{"time":1788843120,"open":55859.674467538876,"high":55940.102173033156,"low":55834.48748152674,"close":55842.05299977368},{"time":1788843180,"open":55842.05299977368,"high":55927.340172537406,"low":55803.49800601692,"close":55837.03053583701},{"time":1788843240,"open":55837.03053583701,"high":55904.652171656075,"low":55780.60080445911,"close":55819.6579754352},{"time":1788843300,"open":55819.65824681059,"high":55899.68944322776,"low":55773.92976176057,"close":55805.70401606179},{"time":1788843360,"open":55805.70401606179,"high":55897.5624431348,"low":55765.47805311482,"close":55782.12323240838},{"time":1788843420,"open":55782.12323240838,"high":55891.89044288689,"low":55765.74143599593,"close":55780.27139856123},{"time":1788843480,"open":55780.27139856123,"high":56003.18297668408,"low":55766.51446855847,"close":55782.392005930305},{"time":1788843540,"open":55782.392005930305,"high":55895.43544304183,"low":55753.14782921274,"close":55792.659232703205},{"time":1788843600,"open":55792.65946370126,"high":55880.546673753015,"low":55660.61976775438,"close":55728.70578841836},{"time":1788843660,"open":55728.70578841836,"high":55896.144674499345,"low":55712.539806449066,"close":55746.30596850258},{"time":1788843720,"open":55746.30596850258,"high":55961.37267762035,"low":55746.30596850258,"close":55831.50169370149},{"time":1788843780,"open":55831.50169370149,"high":55950.73767711149,"low":55812.49839045215,"close":55829.62819917504},{"time":1788843840,"open":55829.62819917504,"high":55923.79567582238,"low":55743.94263645459,"close":55784.28000713721},{"time":1788843900,"open":55784.28278247334,"high":55857.861451664205,"low":55719.097251441584,"close":55737.26515094155},{"time":1788843960,"open":55737.26515094155,"high":55899.69245574686,"low":55723.96730046059,"close":55774.68495975141},{"time":1788844020,"open":55774.68495975141,"high":55910.32745678483,"low":55774.68495975141,"close":55807.492074674476},{"time":1788844080,"open":55807.492074674476,"high":55877.71345360174,"low":55692.52125714021,"close":55761.489013082326},{"time":1788844140,"open":55761.489013082326,"high":55851.480451041425,"low":55713.283482925755,"close":55741.28612233971},{"time":1788844200,"open":55741.27985244665,"high":55898.26816805703,"low":55741.27985244665,"close":55790.8369049385},{"time":1788844260,"open":55790.8369049385,"high":55878.416168352494,"low":55746.17977022105,"close":55775.49619048233},{"time":1788844320,"open":55775.49619048233,"high":55894.014168120346,"low":55772.14028036727,"close":55788.68974786017},{"time":1788844380,"open":55788.68974786017,"high":55914.575167814335,"low":55788.68974786017,"close":55816.76065619135},{"time":1788844440,"open":55816.76065619135,"high":55904.64916796207,"low":55773.94715550522,"close":55805.67952797353},{"time":1788844500,"open":55805.679558952856,"high":55899.686199067444,"low":55736.561248151556,"close":55760.703613465914},{"time":1788844560,"open":55760.703613465914,"high":55906.77619896586,"low":55752.22731090685,"close":55786.87986027311},{"time":1788844620,"open":55786.87986027311,"high":55910.321198915066,"low":55786.87986027311,"close":55818.70278004764},{"time":1788844680,"open":55818.70278004764,"high":55944.35319842745,"low":55812.565778035845,"close":55846.40782177772},{"time":1788844740,"open":55846.40782177772,"high":55979.094197929684,"low":55840.821075022366,"close":55869.10289919614},{"time":1788844800,"open":55869.10832939287,"high":56074.1051797924,"low":55868.69669964901,"close":55890.94135038258},{"time":1788844860,"open":55890.94135038258,"high":55975.554638523245,"low":55870.87741698015,"close":55879.195655745796},{"time":1788844920,"open":55879.195655745796,"high":55974.845638464496,"low":55847.177324159,"close":55870.094481409724},{"time":1788844980,"open":55870.094481409724,"high":55981.93563905202,"low":55839.12299349267,"close":55863.05716268111},{"time":1788845040,"open":55863.05716268111,"high":55968.46463793572,"low":55842.15149286876,"close":55864.36743886821},{"time":1788845100,"open":55864.363639453884,"high":55975.55083154692,"low":55858.90093417937,"close":55873.24376056379},{"time":1788845160,"open":55873.24376056379,"high":55976.96883156798,"low":55863.964128426865,"close":55875.07623256572},{"time":1788845220,"open":55875.07623256572,"high":56003.91083196822,"low":55844.854784915406,"close":55883.08207807904},{"time":1788845280,"open":55883.08207807904,"high":55952.86283120987,"low":55837.34314284889,"close":55856.107456728634},{"time":1788845340,"open":55856.107456728634,"high":55962.0798313468,"low":55840.731471896346,"close":55857.79394359786},{"time":1788845400,"open":55857.78987455882,"high":55956.40375503982,"low":55834.26636277578,"close":55854.70563127771},{"time":1788845460,"open":55854.70563127771,"high":55945.05975569767,"low":55805.22149389187,"close":55827.973667207836},{"time":1788845520,"open":55827.973667207836,"high":55930.1707565611,"low":55808.06862725815,"close":55829.65401050015},{"time":1788845580,"open":55829.65401050015,"high":55907.482757876794,"low":55783.77970695167,"close":55802.979651022695},{"time":1788845640,"open":55802.979651022695,"high":55891.17575882245,"low":55745.22244702771,"close":55773.93766762936},{"time":1788845700,"open":55773.94426954982,"high":55894.01837479153,"low":55733.4863301635,"close":55751.48682231404},{"time":1788845760,"open":55751.48682231404,"high":55887.63737440626,"low":55717.26121942548,"close":55763.07377011663},{"time":1788845820,"open":55763.07377011663,"high":55891.1823746203,"low":55720.44906732691,"close":55758.73223255981},{"time":1788845880,"open":55758.73223255981,"high":55907.48937560489,"low":55758.73223255981,"close":55793.47924432067},{"time":1788845940,"open":55793.47924432067,"high":55916.7063761614,"low":55775.05678715873,"close":55796.58215417156},{"time":1788846000,"open":55796.575856982054,"high":55897.557066419344,"low":55757.32223685882,"close":55787.20524575015},{"time":1788846060,"open":55787.20524575015,"high":55871.32406779609,"low":55732.44681332899,"close":55754.06170106372},{"time":1788846120,"open":55754.06170106372,"high":55882.66806720074,"low":55745.36529381957,"close":55768.6998242221},{"time":1788846180,"open":55768.6998242221,"high":55856.435068577484,"low":55728.65085314456,"close":55741.99910466943},{"time":1788846240,"open":55741.99910466943,"high":55830.20206995423,"low":55709.23248245833,"close":55729.89287156938},{"time":1788846300,"open":55729.89424752181,"high":55836.584448205926,"low":55711.23672037861,"close":55731.54490452002},{"time":1788846360,"open":55731.54490452002,"high":55878.29134472727,"low":55719.994525113194,"close":55738.71601012075},{"time":1788846420,"open":55738.71601012075,"high":55828.07644844237,"low":55711.21666461246,"close":55732.109967824814},{"time":1788846480,"open":55732.109967824814,"high":55866.36244737834,"low":55712.20347163692,"close":55737.12220600203},{"time":1788846540,"open":55737.12220600203,"high":55855.01844769361,"low":55737.12220600203,"close":55769.92586965837},{"time":1788846600,"open":55769.92643966514,"high":55883.37901807177,"low":55740.310110341714,"close":55764.781174635464},{"time":1788846660,"open":55764.781174635464,"high":55861.40001845796,"low":55749.09125544545,"close":55761.199559712135},{"time":1788846720,"open":55761.199559712135,"high":55855.72801855763,"low":55725.38095046069,"close":55744.096672628},{"time":1788846780,"open":55744.096672628,"high":55828.786019031024,"low":55708.23230668672,"close":55721.27904476292},{"time":1788846840,"open":55721.27904476292,"high":55826.6590190684,"low":55709.276816004254,"close":55720.46446301493},{"time":1788846900,"open":55720.46285337479,"high":55817.44040678875,"low":55698.616269651175,"close":55718.14243916595},{"time":1788846960,"open":55718.14243916595,"high":55826.657406360544,"low":55694.09284236226,"close":55712.108868949625},{"time":1788847020,"open":55712.108868949625,"high":55798.29740767811,"low":55685.332808221596,"close":55702.34390724669},{"time":1788847080,"open":55702.34390724669,"high":55776.31840869923,"low":55665.26341164747,"close":55678.70489582674},{"time":1788847140,"open":55678.70489582674,"high":55779.86340853453,"low":55673.033238461314,"close":55683.29893441115},{"time":1788847200,"open":55683.30267088031,"high":55798.30115186392,"low":55628.367863045016,"close":55666.65528442718},{"time":1788847260,"open":55666.65528442718,"high":55778.4491514541,"low":55642.70050481313,"close":55675.83246637139},{"time":1788847320,"open":55675.83246637139,"high":55786.2481516151,"low":55598.86082217693,"close":55642.53333014009},{"time":1788847380,"open":55642.53333014009,"high":55787.66615164437,"low":55629.9304403403,"close":55663.7106300042},{"time":1788847440,"open":55663.7106300042,"high":55773.48615135165,"low":55633.228875094035,"close":55671.642625497705},{"time":1788847500,"open":55671.64047698203,"high":55756.46799921099,"low":55595.15117296979,"close":55631.87430586033},{"time":1788847560,"open":55631.87430586033,"high":55740.160999503685,"low":55604.00228596358,"close":55636.61687091687},{"time":1788847620,"open":55636.61687091687,"high":55772.065998931015,"low":55632.03670578966,"close":55656.76764132499},{"time":1788847680,"open":55656.76764132499,"high":55801.84399839652,"low":55656.76764132499,"close":55695.45389790968},{"time":1788847740,"open":55695.45389790968,"high":55805.38899833289,"low":55688.16679467508,"close":55709.75818563457},{"time":1788847800,"open":55709.75774589741,"high":55786.24555833559,"low":55620.37501262213,"close":55668.13459278571},{"time":1788847860,"open":55668.13459278571,"high":55764.975558885264,"low":55618.14038061845,"close":55639.1222618748},{"time":1788847920,"open":55639.1222618748,"high":55747.25055934332,"low":55624.18654180235,"close":55637.93231335743},{"time":1788847980,"open":55637.93231335743,"high":55781.28255846385,"low":55637.93231335743,"close":55670.82227165157},{"time":1788848040,"open":55670.82227165157,"high":55789.081558262296,"low":55661.14580822496,"close":55680.01447022205},{"time":1788848100,"open":55680.012170745016,"high":55809.64025290052,"low":55678.76562945834,"close":55704.00867353734},{"time":1788848160,"open":55704.00867353734,"high":55807.51325304333,"low":55618.91217570615,"close":55698.50530391957},{"time":1788848220,"open":55698.50530391957,"high":55799.89705863591,"low":55643.11046138535,"close":55679.49549809005},{"time":1788848280,"open":55679.49549809005,"high":55745.12125723238,"low":55629.79468108112,"close":55641.97967760395},{"time":1788848340,"open":55641.97967760395,"high":55723.14225870806,"low":55599.82691316469,"close":55623.14032541085},{"time":1788848400,"open":55623.149116076216,"high":55706.84406369541,"low":55564.5118994972,"close":55594.79259660677},{"time":1788848460,"open":55594.79259660677,"high":55743.539824582855,"low":55586.602419224015,"close":55608.776004686035},{"time":1788848520,"open":55608.776004686035,"high":55716.06106453323,"low":55511.790213061504,"close":55566.83899167167},{"time":1788848580,"open":55566.83899167167,"high":55727.40506556439,"low":55538.96783812613,"close":55590.80998295415},{"time":1788848640,"open":55590.80998295415,"high":55689.82806214868,"low":55574.42707186313,"close":55592.063273990054},{"time":1788848700,"open":55592.06031030487,"high":55706.132093864464,"low":55557.54178772771,"close":55584.47826441108},{"time":1788848760,"open":55584.47826441108,"high":55676.35409274518,"low":55549.92505934303,"close":55567.24825673178},{"time":1788848820,"open":55567.24825673178,"high":55677.06309277183,"low":55560.39932281121,"close":55582.593653240285},{"time":1788848880,"open":55582.593653240285,"high":55656.50209199899,"low":55520.2345338224,"close":55546.135739675185},{"time":1788848940,"open":55546.135739675185,"high":55656.50209199899,"low":55530.866380314,"close":55549.429825671024},{"time":1788849000,"open":55549.428107502696,"high":55650.11937047639,"low":55538.10970930441,"close":55551.63847532648},{"time":1788849060,"open":55551.63847532648,"high":55684.86037070767,"low":55545.711390713404,"close":55567.31155302804},{"time":1788849120,"open":55567.31155302804,"high":55677.770370660466,"low":55548.91035917951,"close":55573.37332884477},{"time":1788849180,"open":55573.37332884477,"high":55684.15137070295,"low":55554.976219377415,"close":55581.38403683525},{"time":1788849240,"open":55581.38403683525,"high":55652.95537049527,"low":55538.56809078457,"close":55552.20928559594},{"time":1788849300,"open":55552.2055778314,"high":55658.62365566574,"low":55529.55237435247,"close":55549.4185365609},{"time":1788849360,"open":55549.4185365609,"high":55652.951656006546,"low":55529.59983141322,"close":55550.860416504824},{"time":1788849420,"open":55550.860416504824,"high":55647.98865630476,"low":55518.77982391042,"close":55548.34515690798},{"time":1788849480,"open":55548.34515690798,"high":55672.094654856315,"low":55529.55752987954,"close":55571.97316312687},{"time":1788849540,"open":55571.97316312687,"high":55662.16865545273,"low":55559.00225940465,"close":55568.577371773354},{"time":1788849600,"open":55568.58481874646,"high":55663.59411507322,"low":55556.49053833531,"close":55568.08918197325},{"time":1788849660,"open":55568.08918197325,"high":55662.17611496839,"low":55556.53509874224,"close":55568.529075820414},{"time":1788849720,"open":55568.529075820414,"high":55660.04911481114,"low":55549.26957470187,"close":55563.55038346952},{"time":1788849780,"open":55563.55038346952,"high":55641.61511344836,"low":55526.34232661661,"close":55541.819990360425},{"time":1788849840,"open":55541.819990360425,"high":55684.15511659324,"low":55525.60207883951,"close":55567.84948414109},{"time":1788849900,"open":55567.84778615982,"high":55687.69841521179,"low":55554.60455732673,"close":55569.54564295827},{"time":1788849960,"open":55569.54564295827,"high":55705.42341598053,"low":55569.54564295827,"close":55610.64919984776},{"time":1788850020,"open":55610.64919984776,"high":55706.84141604203,"low":55593.25961887379,"close":55615.274925733356},{"time":1788850080,"open":55615.274925733356,"high":55686.280415150286,"low":55556.81599844759,"close":55591.52465532572},{"time":1788850140,"open":55591.52465532572,"high":55650.12141358205,"low":55485.026637801086,"close":55531.84652357828},{"time":1788850200,"open":55531.84745194946,"high":55642.3233434619,"low":55523.27655332836,"close":55541.49312554612},{"time":1788850260,"open":55541.49312554612,"high":55667.138344953,"low":55490.056646465695,"close":55536.36288273224},{"time":1788850320,"open":55536.36288273224,"high":55619.63534209861,"low":55496.666374709595,"close":55517.77886331512},{"time":1788850380,"open":55517.77886331512,"high":55616.090341885596,"low":55481.45846089642,"close":55500.27713947301},{"time":1788850440,"open":55500.27713947301,"high":55578.51333962766,"low":55465.632927537095,"close":55479.644441345},{"time":1788850500,"open":55479.63922873319,"high":55611.831116598034,"low":55468.14518146423,"close":55486.99365733936},{"time":1788850560,"open":55486.99365733936,"high":55637.35511573361,"low":55472.0609191622,"close":55503.154513302965},{"time":1788850620,"open":55503.154513302965,"high":55611.12211662204,"low":55457.36479459872,"close":55478.858433247995},{"time":1788850680,"open":55478.858433247995,"high":55610.41311664606,"low":55468.68295113147,"close":55512.991006261924},{"time":1788850740,"open":55512.991006261924,"high":55620.33911630989,"low":55477.71749777123,"close":55509.34301722266},{"time":1788850800,"open":55509.348015247066,"high":55610.418123770745,"low":55463.88514408991,"close":55493.788642653904},{"time":1788850860,"open":55493.788642653904,"high":55633.10612504518,"low":55467.22865069214,"close":55493.492135613415},{"time":1788850920,"open":55493.492135613415,"high":55635.94212520449,"low":55470.94894743334,"close":55514.13255791932},{"time":1788850980,"open":55514.13255791932,"high":55598.3651230937,"low":55490.90688170184,"close":55505.496305341614},{"time":1788851040,"open":55505.496305341614,"high":55604.74612345214,"low":55473.06642526878,"close":55498.782571522475},{"time":1788851100,"open":55498.77498615069,"high":55608.28352331225,"low":55490.0347630917,"close":55515.672764249044},{"time":1788851160,"open":55515.672764249044,"high":55697.61751612051,"low":55507.434494511086,"close":55542.74530317269},{"time":1788851220,"open":55542.74530317269,"high":55672.093518175294,"low":55542.74530317269,"close":55579.503020308504},{"time":1788851280,"open":55579.503020308504,"high":55669.966518346526,"low":55552.95486169771,"close":55577.82618799362},{"time":1788851340,"open":55577.82618799362,"high":55661.458519031454,"low":55552.43057509584,"close":55560.17893860612},{"time":1788851400,"open":55560.17843377582,"high":55676.34701194701,"low":55553.59882788017,"close":55579.43004013611},{"time":1788851460,"open":55579.43004013611,"high":55677.76501181997,"low":55575.42629199289,"close":55597.609479520055},{"time":1788851520,"open":55597.609479520055,"high":55679.89201162941,"low":55565.556438031774,"close":55585.19668415965},{"time":1788851580,"open":55585.19668415965,"high":55669.96601251868,"low":55571.22389191668,"close":55581.79503462883},{"time":1788851640,"open":55581.79503462883,"high":55672.09301232812,"low":55559.2861347523,"close":55585.47516948665},{"time":1788851700,"open":55585.4775799195,"high":55657.915427172586,"low":55534.271864790615,"close":55557.52217032011},{"time":1788851760,"open":55557.52217032011,"high":55656.49742723813,"low":55541.90330568153,"close":55556.18398634204},{"time":1788851820,"open":55556.18398634204,"high":55671.38642654988,"low":55556.18398634204,"close":55582.8746583899},{"time":1788851880,"open":55582.8746583899,"high":55683.43942599272,"low":55575.243968674426,"close":55592.05851805228},{"time":1788851940,"open":55592.05851805228,"high":55677.05842628769,"low":55576.549212961836,"close":55591.92421259446},{"time":1788852000,"open":55591.92629251936,"high":55698.33050921039,"low":55589.295610692236,"close":55610.881664611836},{"time":1788852060,"open":55610.881664611836,"high":55702.584509172906,"low":55592.5247072413,"close":55608.398638061124},{"time":1788852120,"open":55608.398638061124,"high":55684.15050933534,"low":55582.22621914224,"close":55608.029018279834},{"time":1788852180,"open":55608.029018279834,"high":55679.18750937907,"low":55568.48253475068,"close":55593.185454002705},{"time":1788852240,"open":55593.185454002705,"high":55712.51050908544,"low":55570.1427723281,"close":55609.70219178401},{"time":1788852300,"open":55609.70050201568,"high":55752.21281463685,"low":55592.878453487174,"close":55615.215922487165},{"time":1788852360,"open":55615.215922487165,"high":55730.23381549837,"low":55605.15408442505,"close":55627.51681503438},{"time":1788852420,"open":55627.51681503438,"high":55727.39781560954,"low":55607.32222542878,"close":55628.329082490185},{"time":1788852480,"open":55628.329082490185,"high":55719.59881591524,"low":55610.337798078624,"close":55625.312903380865},{"time":1788852540,"open":55625.312903380865,"high":55719.59881591524,"low":55600.2448508175,"close":55624.11150954076},{"time":1788852600,"open":55624.11094077367,"high":55702.58224701277,"low":55596.31071635459,"close":55615.646669358},{"time":1788852660,"open":55615.646669358,"high":55691.94724753838,"low":55585.392595163896,"close":55609.8381809263},{"time":1788852720,"open":55609.8381809263,"high":55714.63524641707,"low":55592.7156124427,"close":55623.86910528232},{"time":1788852780,"open":55623.86910528232,"high":55713.92624645211,"low":55589.911807004166,"close":55612.18542562891},{"time":1788852840,"open":55612.18542562891,"high":55716.053246346986,"low":55612.18542562891,"close":55633.757517517195},{"time":1788852900,"open":55633.76162701569,"high":55724.56536213239,"low":55623.16507605891,"close":55642.13007233163},{"time":1788852960,"open":55642.13007233163,"high":55732.364362323024,"low":55629.91685099093,"close":55644.26467266329},{"time":1788853020,"open":55644.26467266329,"high":55755.76136289494,"low":55643.189837048914,"close":55657.662113706625},{"time":1788853080,"open":55657.662113706625,"high":55745.83536265231,"low":55637.88039644551,"close":55663.71744768963},{"time":1788853140,"open":55663.71744768963,"high":55770.29256962422,"low":55643.36603775605,"close":55660.85707413807},{"time":1788853200,"open":55660.85269374132,"high":55770.645974221625,"low":55645.36500959427,"close":55672.38506581619},{"time":1788853260,"open":55672.38506581619,"high":55863.50389987789,"low":55641.450521034516,"close":55689.80588393519},{"time":1788853320,"open":55689.80588393519,"high":55732.359976298794,"low":55622.36268746447,"close":55645.96915356679},{"time":1788853380,"open":55645.96915356679,"high":55711.08997745278,"low":55602.23231479686,"close":55618.31124036748},{"time":1788853440,"open":55618.31124036748,"high":55684.85697887602,"low":55577.97308028688,"close":55596.49514074194},{"time":1788853500,"open":55596.497017799666,"high":55677.768859062315,"low":55538.84130960724,"close":55563.99465414673},{"time":1788853560,"open":55563.99465414673,"high":55623.8848601665,"low":55517.39989735629,"close":55532.436956240024},{"time":1788853620,"open":55532.436956240024,"high":55615.37686034084,"low":55484.005259887446,"close":55518.88728060049},{"time":1788853680,"open":55518.88728060049,"high":55606.15986052972,"low":55482.70139577769,"close":55504.1215211771},{"time":1788853740,"open":55504.1215211771,"high":55578.508861096336,"low":55467.954172796286,"close":55489.21545309448},{"time":1788853800,"open":55489.21315175449,"high":55551.564557722486,"low":55390.62147288841,"close":55461.01064893937},{"time":1788853860,"open":55461.01064893937,"high":55693.5270167307,"low":55359.2240957324,"close":55441.99194993168},{"time":1788853920,"open":55441.99194993168,"high":55560.072557195286,"low":55397.213374531624,"close":55434.64989942214},{"time":1788853980,"open":55434.64989942214,"high":55600.48555469108,"low":55434.64989942214,"close":55506.82771840248},{"time":1788854040,"open":55506.82771840248,"high":55616.08355372454,"low":55492.874112458165,"close":55516.40339029316},{"time":1788854100,"open":55516.410029869185,"high":55666.429208123074,"low":55494.76293961408,"close":55564.62772372652},{"time":1788854160,"open":55564.62772372652,"high":55670.68320836823,"low":55547.45343744302,"close":55575.70607490634},{"time":1788854220,"open":55575.70607490634,"high":55686.99020930802,"low":55542.93642830374,"close":55572.6732074595},{"time":1788854280,"open":55572.6732074595,"high":55700.46121008437,"low":55572.6732074595,"close":55597.47459072023},{"time":1788854340,"open":55597.47459072023,"high":55771.93170024425,"low":55587.877380187405,"close":55615.73447657293},{"time":1788854400,"open":55615.72695214132,"high":55703.289673969564,"low":55541.06542426655,"close":55577.55425223907},{"time":1788854460,"open":55577.55425223907,"high":55633.09867942074,"low":55493.13414217574,"close":55539.869243594694},{"time":1788854520,"open":55539.869243594694,"high":55606.15668151311,"low":55472.723047160296,"close":55492.90012143306},{"time":1788854580,"open":55492.90012143306,"high":55629.55367969605,"low":55492.90012143306,"close":55523.42115951251},{"time":1788854640,"open":55523.42115951251,"high":55633.09867942074,"low":55518.533914760475,"close":55534.895698037864},{"time":1788854700,"open":55534.89960108991,"high":55638.77458933273,"low":55520.503734048936,"close":55537.38004056182},{"time":1788854760,"open":55537.38004056182,"high":55648.70058925947,"low":55534.805420482655,"close":55554.30865845334},{"time":1788854820,"open":55554.30865845334,"high":55669.26158910771,"low":55549.41957668466,"close":55575.23828101125},{"time":1788854880,"open":55575.23828101125,"high":55671.38858909201,"low":55515.06917001292,"close":55552.30938441512},{"time":1788854940,"open":55552.30938441512,"high":55630.9755893903,"low":55505.40237065723,"close":55530.77562362748},{"time":1788855000,"open":55530.77662322794,"high":55623.17759071161,"low":55492.44411213569,"close":55520.205572045896},{"time":1788855060,"open":55520.205572045896,"high":55622.468590704084,"low":55496.60574771199,"close":55533.39226055089},{"time":1788855120,"open":55533.39226055089,"high":55630.267590786905,"low":55513.335473444546,"close":55535.39163839496},{"time":1788855180,"open":55535.39163839496,"high":55642.320590914904,"low":55514.549053530725,"close":55550.617930243396},{"time":1788855240,"open":55550.617930243396,"high":55639.484590884786,"low":55516.79547572639,"close":55535.27182882913},{"time":1788855300,"open":55535.27555769996,"high":55660.04932835181,"low":55515.824495523135,"close":55550.9277288884},{"time":1788855360,"open":55550.9277288884,"high":55630.27132603615,"low":55509.35599313708,"close":55525.05104163577},{"time":1788855420,"open":55525.05104163577,"high":55614.67332482319,"low":55497.38344570225,"close":55515.81510543029},{"time":1788855480,"open":55515.81510543029,"high":55620.345325264265,"low":55492.86188259513,"close":55520.63936229242},{"time":1788855540,"open":55520.63936229242,"high":55626.01732570535,"low":55498.53223240275,"close":55517.82756369913},{"time":1788855600,"open":55517.82177665904,"high":55620.33952753798,"low":55498.13323119073,"close":55516.7026419465},{"time":1788855660,"open":55516.7026419465,"high":55622.46652748167,"low":55498.06899189636,"close":55516.3737643899},{"time":1788855720,"open":55516.3737643899,"high":55614.667527688136,"low":55483.06806473647,"close":55511.047795929255},{"time":1788855780,"open":55511.047795929255,"high":55620.33952753798,"low":55502.7493831591,"close":55525.85861204962},{"time":1788855840,"open":55525.85861204962,"high":55652.95352667457,"low":55510.203387505724,"close":55550.99513382667},{"time":1788855900,"open":55550.99979421288,"high":55662.88419618442,"low":55521.026932643814,"close":55557.504569057746},{"time":1788855960,"open":55557.504569057746,"high":55677.06419699864,"low":55557.504569057746,"close":55580.64388921725},{"time":1788856020,"open":55580.64388921725,"high":55711.80519899348,"low":55574.72379255079,"close":55600.00209308759},{"time":1788856080,"open":55600.00209308759,"high":55722.44019960415,"low":55597.59317412318,"close":55623.38389372442},{"time":1788856140,"open":55623.38389372442,"high":55727.40319988913,"low":55613.402978938924,"close":55630.277455167095},{"time":1788856200,"open":55630.27143164319,"high":55696.910167399146,"low":55588.638032069895,"close":55598.96003624913},{"time":1788856260,"open":55598.96003624913,"high":55727.397165848655,"low":55592.09288478084,"close":55628.192645855575},{"time":1788856320,"open":55628.192645855575,"high":55727.397165848655,"low":55616.489731124064,"close":55632.847534203655},{"time":1788856380,"open":55632.847534203655,"high":55741.5771651275,"low":55614.27338040987,"close":55641.193635073265},{"time":1788856440,"open":55641.193635073265,"high":55734.48716548808,"low":55630.606513853825,"close":55645.57562637406},{"time":1788856500,"open":55645.58073565312,"high":55752.21728365687,"low":55615.69428728404,"close":55650.77076550368},{"time":1788856560,"open":55650.77076550368,"high":55755.053283773035,"low":55618.831276462704,"close":55655.45453920173},{"time":1788856620,"open":55655.45453920173,"high":55755.762283802076,"low":55640.45189076503,"close":55658.17702901135},{"time":1788856680,"open":55658.17702901135,"high":55752.21728365687,"low":55642.46551637512,"close":55657.3520199467},{"time":1788856740,"open":55657.3520199467,"high":55757.8892838892,"low":55648.173021813505,"close":55663.0921258762},{"time":1788856800,"open":55663.0900357858,"high":55748.67019020782,"low":55651.740190876,"close":55669.07485110795},{"time":1788856860,"open":55669.07485110795,"high":55681.591699978955,"low":55646.81544303465,"close":55664.98686579897},{"time":1788856920,"open":55664.98686579897,"high":55769.94019028039,"low":55644.50175829481,"close":55662.00091364607},{"time":1788856980,"open":55662.00091364607,"high":55740.16219017879,"low":55636.266736954385,"close":55648.00643411106},{"time":1788857040,"open":55648.00643411106,"high":55749.37919021024,"low":55630.24719186996,"close":55652.462403069505},{"time":1788857100,"open":55652.45552490304,"high":55774.18729708343,"low":55636.706618528355,"close":55665.32148896622},{"time":1788857160,"open":55665.32148896622,"high":55761.425298617156,"low":55643.89261363051,"close":55663.135052906226},{"time":1788857220,"open":55663.135052906226,"high":55742.28230091775,"low":55643.87767166857,"close":55665.98208633985},{"time":1788857280,"open":55665.98208633985,"high":55724.557303047935,"low":55630.404319468056,"close":55651.618494791175},{"time":1788857340,"open":55651.618494791175,"high":55723.84830313314,"low":55626.575799121536,"close":55637.31730936885},{"time":1788857400,"open":55637.31936714099,"high":55723.85036410567,"low":55592.67828501841,"close":55620.46768085417},{"time":1788857460,"open":55620.46768085417,"high":55669.966368588495,"low":55542.54529035403,"close":55576.63940965873},{"time":1788857520,"open":55576.63940965873,"high":55650.82337018108,"low":55538.08816339251,"close":55560.92271558906},{"time":1788857580,"open":55560.92271558906,"high":55656.495369709206,"low":55554.41456014881,"close":55561.187054028676},{"time":1788857640,"open":55561.187054028676,"high":55635.93437141976,"low":55561.187054028676,"close":55569.16873887201},{"time":1788857700,"open":55569.17885080814,"high":55661.46849802641,"low":55524.32309794337,"close":55551.986571819754},{"time":1788857760,"open":55551.986571819754,"high":55694.08250124789,"low":55525.10138388527,"close":55552.680098628574},{"time":1788857820,"open":55552.680098628574,"high":55677.77549963715,"low":55552.680098628574,"close":55591.36313657573},{"time":1788857880,"open":55591.36313657573,"high":55671.394499006856,"low":55545.73683049415,"close":55574.41812921185},{"time":1788857940,"open":55574.41812921185,"high":55665.01349837657,"low":55556.439180880305,"close":55567.44984015628},{"time":1788858000,"open":55567.44124234484,"high":55662.87788558835,"low":55528.41952115949,"close":55551.81641980915},{"time":1788858060,"open":55551.81641980915,"high":55661.45988566769,"low":55525.12130942651,"close":55544.24888405012},{"time":1788858120,"open":55544.24888405012,"high":55659.3328857867,"low":55544.24888405012,"close":55567.03432933847},{"time":1788858180,"open":55567.03432933847,"high":55677.057884794966,"low":55562.31886838449,"close":55582.085045677406},{"time":1788858240,"open":55582.085045677406,"high":55673.51288499331,"low":55572.77545332066,"close":55585.44862894915},{"time":1788858300,"open":55585.44862974235,"high":55669.25888602573,"low":55554.93058677458,"close":55585.67077990007},{"time":1788858360,"open":55585.67077990007,"high":55670.676885946414,"low":55562.10240011107,"close":55586.45567505535},{"time":1788858420,"open":55586.45567505535,"high":55674.930885708454,"low":55559.583682160635,"close":55585.92005164745},{"time":1788858480,"open":55585.92005164745,"high":55669.25888602573,"low":55507.50917859366,"close":55556.964907452995},{"time":1788858540,"open":55556.964907452995,"high":55644.44388741381,"low":55509.381158467084,"close":55532.5210124463},{"time":1788858600,"open":55532.526468150645,"high":55649.41235432381,"low":55522.02103065139,"close":55540.57959862564},{"time":1788858660,"open":55540.57959862564,"high":55642.32235402386,"low":55516.46485950738,"close":55533.94817347143},{"time":1788858720,"open":55533.94817347143,"high":55669.97335519367,"low":55533.94817347143,"close":55577.196382844166},{"time":1788858780,"open":55577.196382844166,"high":55712.51335699338,"low":55577.196382844166,"close":55613.06829069524},{"time":1788858840,"open":55613.06829069524,"high":55706.13235672343,"low":55612.395462757755,"close":55630.72969343466},{"time":1788858900,"open":55630.72796984279,"high":55722.43763098003,"low":55609.88261413496,"close":55633.516954503524},{"time":1788858960,"open":55633.516954503524,"high":55701.167630739175,"low":55598.76945151695,"close":55622.800914552725},{"time":1788859020,"open":55622.800914552725,"high":55700.45863073115,"low":55582.21368486357,"close":55605.97665675808},{"time":1788859080,"open":55605.97665675808,"high":55703.29463076326,"low":55592.838593879154,"close":55631.7771599101},{"time":1788859140,"open":55631.7771599101,"high":55694.786630666924,"low":55571.51974788408,"close":55611.63396288978},{"time":1788859200,"open":55611.62760508154,"high":55677.764265104925,"low":55563.91309389532,"close":55591.23262602194},{"time":1788859260,"open":55591.23262602194,"high":55666.42026627337,"low":55543.38587246974,"close":55572.87375802431},{"time":1788859320,"open":55572.87375802431,"high":55642.31426875633,"low":55522.71806315364,"close":55536.13098822219},{"time":1788859380,"open":55536.13098822219,"high":55655.785267368796,"low":55528.413097997305,"close":55548.33657047749},{"time":1788859440,"open":55548.33657047749,"high":55679.18226495887,"low":55548.33657047749,"close":55592.14890373449},{"time":1788859500,"open":55592.15266959093,"high":55676.35003681102,"low":55571.81332296236,"close":55589.81707456905},{"time":1788859560,"open":55589.81707456905,"high":55684.14903653602,"low":55572.959211385685,"close":55591.2650807281},{"time":1788859620,"open":55591.2650807281,"high":55705.41903578603,"low":55586.10268325287,"close":55611.652698793994},{"time":1788859680,"open":55611.652698793994,"high":55701.16503593603,"low":55605.49787930368,"close":55628.69734970134},{"time":1788859740,"open":55628.69734970134,"high":55686.985036436025,"low":55604.493536326365,"close":55621.92759152157},{"time":1788859800,"open":55621.9287829318,"high":55698.330229082756,"low":55577.29671083469,"close":55606.62271274802},{"time":1788859860,"open":55606.62271274802,"high":55704.002229004254,"low":55591.402790807435,"close":55605.78008808395},{"time":1788859920,"open":55605.78008808395,"high":55751.50522834677,"low":55602.21043856367,"close":55637.163803619},{"time":1788859980,"open":55637.163803619,"high":55858.146114320196,"low":55637.163803619,"close":55676.503380056936},{"time":1788860040,"open":55676.503380056936,"high":55798.29922769909,"low":55666.38051409311,"close":55704.778341564415},{"time":1788860100,"open":55704.777502697856,"high":55796.880387465164,"low":55670.440592883984,"close":55692.70959125653},{"time":1788860160,"open":55692.70959125653,"high":55830.20338650213,"low":55692.70959125653,"close":55733.82744345549},{"time":1788860220,"open":55733.82744345549,"high":55819.56838680948,"low":55726.23193803896,"close":55738.654114906014},{"time":1788860280,"open":55738.654114906014,"high":55852.891385846444,"low":55731.655437168076,"close":55759.53699247269},{"time":1788860340,"open":55759.53699247269,"high":55852.891385846444,"low":55741.15594434007,"close":55768.28122637453},{"time":1788860400,"open":55768.28539748097,"high":55948.98552069314,"low":55749.624907724,"close":55773.37834724602},{"time":1788860460,"open":55773.37834724602,"high":55906.070565721566,"low":55756.102878839025,"close":55799.12637859974},{"time":1788860520,"open":55799.12637859974,"high":55890.472565005715,"low":55777.31802605423,"close":55802.180483946264},{"time":1788860580,"open":55802.180483946264,"high":55915.287566144565,"low":55786.15779158903,"close":55816.929930077895},{"time":1788860640,"open":55816.929930077895,"high":55905.361565689025,"low":55785.48250442088,"close":55813.366443043094},{"time":1788860700,"open":55813.36189245696,"high":55913.15600732438,"low":55788.39964010696,"close":55822.002589843636},{"time":1788860760,"open":55822.002589843636,"high":55897.558007880274,"low":55794.11627240564,"close":55819.00251466313},{"time":1788860820,"open":55819.00251466313,"high":55890.46800813296,"low":55786.139289856736,"close":55805.44491453971},{"time":1788860880,"open":55805.44491453971,"high":55907.484007526524,"low":55792.01739107255,"close":55818.36643891275},{"time":1788860940,"open":55818.36643891275,"high":55913.865007299115,"low":55792.955094943514,"close":55826.05564916323},{"time":1788861000,"open":55826.06161779326,"high":55945.775987591325,"low":55813.92511834229,"close":55840.27999500695},{"time":1788861060,"open":55840.27999500695,"high":55920.251985772076,"low":55806.27856536746,"close":55835.22731278195},{"time":1788861120,"open":55835.22731278195,"high":55905.362984710846,"low":55780.67779940717,"close":55810.03267019369},{"time":1788861180,"open":55810.03267019369,"high":55923.79698602475,"low":55789.43843932199,"close":55825.62083643147},{"time":1788861240,"open":55825.62083643147,"high":55905.362984710846,"low":55787.185754663835,"close":55810.73550810947},{"time":1788861300,"open":55810.73425922469,"high":55915.287734193946,"low":55792.21572388619,"close":55817.292756748124},{"time":1788861360,"open":55817.292756748124,"high":55901.81673353523,"low":55798.14002535675,"close":55821.10991407932},{"time":1788861420,"open":55821.10991407932,"high":55909.615733916595,"low":55791.45089449992,"close":55815.51253647924},{"time":1788861480,"open":55815.51253647924,"high":55894.72673318854,"low":55776.354746511664,"close":55796.61634740207},{"time":1788861540,"open":55796.61634740207,"high":55901.10773350056,"low":55790.25674831914,"close":55815.25457131677},{"time":1788861600,"open":55815.25517130721,"high":55896.85433416014,"low":55788.45841413392,"close":55813.88834797252},{"time":1788861660,"open":55813.88834797252,"high":55869.91233255309,"low":55753.754753381305,"close":55782.496886914036},{"time":1788861720,"open":55782.496886914036,"high":55888.34633365265,"low":55740.18752470934,"close":55780.003702497634},{"time":1788861780,"open":55780.003702497634,"high":55897.56333420243,"low":55780.003702497634,"close":55808.51475208736},{"time":1788861840,"open":55808.51475208736,"high":55876.29333293371,"low":55776.08995878735,"close":55797.77474956328},{"time":1788861900,"open":55797.77495025594,"high":55890.4735348056,"low":55776.203367420625,"close":55799.01000854674},{"time":1788861960,"open":55799.01000854674,"high":55896.14553516432,"low":55790.58283538079,"close":55810.01766273808},{"time":1788862020,"open":55810.01766273808,"high":55898.981535343686,"low":55791.53690536016,"close":55813.93052073771},{"time":1788862080,"open":55813.93052073771,"high":55899.69053538853,"low":55758.98382410228,"close":55794.68220028629},{"time":1788862140,"open":55794.68220028629,"high":55859.277532832595,"low":55757.948209160735,"close":55783.47138608578},{"time":1788862200,"open":55783.47093770312,"high":55879.83808497573,"low":55759.736736898085,"close":55783.87890869204},{"time":1788862260,"open":55783.87890869204,"high":55893.309085719426,"low":55782.63812257242,"close":55804.99932890396},{"time":1788862320,"open":55804.99932890396,"high":55877.002084819156,"low":55780.69244740373,"close":55804.052592125816},{"time":1788862380,"open":55804.052592125816,"high":55869.203084388595,"low":55767.46856380157,"close":55794.36290242997},{"time":1788862440,"open":55794.36290242997,"high":55891.182085602,"low":55770.17793466033,"close":55796.99863548327},{"time":1788862500,"open":55796.998244621915,"high":55902.525694627686,"low":55787.70093956174,"close":55808.33505663679},{"time":1788862560,"open":55808.33505663679,"high":55883.38269370495,"low":55782.300570188185,"close":55810.747024907025},{"time":1788862620,"open":55810.747024907025,"high":55898.271694422634,"low":55783.938572869345,"close":55817.267400111676},{"time":1788862680,"open":55817.267400111676,"high":55913.160695140316,"low":55787.42570807258,"close":55815.304745863345},{"time":1788862740,"open":55815.304745863345,"high":55939.39369640481,"low":55807.38498004169,"close":55843.368067022115},{"time":1788862800,"open":55843.37107603213,"high":56105.642982609905,"low":55831.27839045291,"close":55916.017166697406},{"time":1788862860,"open":55916.017166697406,"high":56045.03772137337,"low":55890.65295561295,"close":55929.152974956996},{"time":1788862920,"open":55929.152974956996,"high":56007.4607175373,"low":55886.88262839971,"close":55916.14780371041},{"time":1788862980,"open":55916.14780371041,"high":56005.33371732017,"low":55887.68852835714,"close":55918.55642747308},{"time":1788863040,"open":55918.55642747308,"high":56003.91571717541,"low":55884.36958779238,"close":55914.24097799649},{"time":1788863100,"open":55914.232090681064,"high":56008.16081536472,"low":55884.600709063976,"close":55916.85779458093},{"time":1788863160,"open":55916.85779458093,"high":55993.980816170995,"low":55852.420629920554,"close":55894.02865811306},{"time":1788863220,"open":55894.02865811306,"high":55948.60481875108,"low":55847.39291468049,"close":55874.29677331764},{"time":1788863280,"open":55874.29677331764,"high":55976.25581717884,"low":55847.863949580256,"close":55882.9415078789},{"time":1788863340,"open":55882.9415078789,"high":55964.911817823864,"low":55850.15187752902,"close":55872.175852226275},{"time":1788863400,"open":55872.1760601515,"high":55977.67402541604,"low":55858.18596842261,"close":55888.044880641326},{"time":1788863460,"open":55888.044880641326,"high":55968.457025905824,"low":55846.09593847752,"close":55879.4686150658},{"time":1788863520,"open":55879.4686150658,"high":55965.62102605652,"low":55802.15520325684,"close":55861.86917849509},{"time":1788863580,"open":55861.86917849509,"high":55924.49902824169,"low":55791.625575075916,"close":55829.01073671612},{"time":1788863640,"open":55829.01073671612,"high":55896.848029711036,"low":55776.733514729116,"close":55802.6273440027},{"time":1788863700,"open":55802.63122881743,"high":55881.2539208281,"low":55758.780418105656,"close":55790.81385333384},{"time":1788863760,"open":55790.81385333384,"high":55873.45492069959,"low":55749.69342664601,"close":55777.21813592449},{"time":1788863820,"open":55777.21813592449,"high":55869.20092062949,"low":55745.916867599684,"close":55782.2635736588},{"time":1788863880,"open":55782.2635736588,"high":55879.12692079305,"low":55766.146836767926,"close":55790.618785146595},{"time":1788863940,"open":55790.618785146595,"high":55872.74592068791,"low":55763.72400766201,"close":55794.77354976803},{"time":1788864000,"open":55794.77752918999,"high":55869.20490535979,"low":55736.980939265624,"close":55777.94373944613},{"time":1788864060,"open":55777.94373944613,"high":55847.225903430015,"low":55736.200741720466,"close":55761.593274229665},{"time":1788864120,"open":55761.593274229665,"high":55852.18890386577,"low":55731.76174962712,"close":55765.344325769795},{"time":1788864180,"open":55765.344325769795,"high":55854.31590405252,"low":55727.11250088852,"close":55760.03706720994},{"time":1788864240,"open":55760.03706720994,"high":55838.00890262076,"low":55714.643576715236,"close":55751.89440609745},{"time":1788864300,"open":55751.888191456135,"high":55820.277678799815,"low":55713.251495434,"close":55753.58620551083},{"time":1788864360,"open":55753.58620551083,"high":55820.277678799815,"low":55710.5947156309,"close":55744.01219795083},{"time":1788864420,"open":55744.01219795083,"high":55840.83867831316,"low":55704.06627054542,"close":55740.80729962174},{"time":1788864480,"open":55740.80729962174,"high":55831.621678531315,"low":55713.83099551695,"close":55731.28968388034},{"time":1788864540,"open":55731.28968388034,"high":55842.965678262815,"low":55722.34916747054,"close":55756.10294412265},{"time":1788864600,"open":55756.09893494803,"high":55862.104661012694,"low":55720.768509500165,"close":55762.27643783045},{"time":1788864660,"open":55762.27643783045,"high":55846.50666250346,"low":55716.854054371186,"close":55755.304047949474},{"time":1788864720,"open":55755.304047949474,"high":55825.23666453633,"low":55705.78101046483,"close":55738.62966331836},{"time":1788864780,"open":55738.62966331836,"high":55818.85566514619,"low":55698.899828763584,"close":55729.91981671487},{"time":1788864840,"open":55729.91981671487,"high":55820.27366501067,"low":55700.95907979611,"close":55730.191995738285},{"time":1788864900,"open":55730.200911317,"high":55821.700595091745,"low":55707.490983757234,"close":55735.51380108376},{"time":1788864960,"open":55735.51380108376,"high":55806.102594087184,"low":55683.78189211206,"close":55721.11621863352},{"time":1788865020,"open":55721.11621863352,"high":55728.11967906484,"low":55685.63161506681,"close":55716.10861216138},{"time":1788865080,"open":55716.10861216138,"high":55793.340593265275,"low":55673.010580422546,"close":55706.30512944952},{"time":1788865140,"open":55706.30512944952,"high":55773.488591986745,"low":55654.0572580706,"close":55690.980567843246},{"time":1788865200,"open":55690.97200323579,"high":55781.27901399342,"low":55639.51137699443,"close":55677.43179328234},{"time":1788865260,"open":55677.43179328234,"high":55769.93501500741,"low":55602.615582240855,"close":55644.73545632098},{"time":1788865320,"open":55644.73545632098,"high":55752.21001659175,"low":55625.52478181683,"close":55660.78486716334},{"time":1788865380,"open":55660.78486716334,"high":55748.66501690862,"low":55609.79492587686,"close":55645.67344137052},{"time":1788865440,"open":55645.67344137052,"high":55710.379020330816,"low":55598.12517198492,"close":55631.91522947435},{"time":1788865500,"open":55631.917183109195,"high":55712.50797660566,"low":55580.16377949221,"close":55613.35055986278},{"time":1788865560,"open":55613.35055986278,"high":55703.99997706737,"low":55563.784773454885,"close":55602.42236737339},{"time":1788865620,"open":55602.42236737339,"high":55773.18994151871,"low":55528.90472797072,"close":55574.95943738001},{"time":1788865680,"open":55574.95943738001,"high":55656.49697964525,"low":55518.442707067516,"close":55555.72924535936},{"time":1788865740,"open":55555.72924535936,"high":55693.36497764451,"low":55520.21925437799,"close":55579.42846036668},{"time":1788865800,"open":55579.43101645481,"high":55643.02853938926,"low":55489.98390865133,"close":55527.26228821416},{"time":1788865860,"open":55527.26228821416,"high":55633.81153946556,"low":55484.27150337386,"close":55524.85860342474},{"time":1788865920,"open":55524.85860342474,"high":55769.73091901766,"low":55467.05388680571,"close":55503.45453667616},{"time":1788865980,"open":55503.45453667616,"high":55523.06574038231,"low":55468.83309307746,"close":55505.45156982111},{"time":1788866040,"open":55505.45156982111,"high":55599.07053975314,"low":55462.26581529106,"close":55494.28353796491},{"time":1788866100,"open":55494.28171820961,"high":55624.592715513434,"low":55465.221965246135,"close":55514.04557257661},{"time":1788866160,"open":55514.04557257661,"high":55620.33871568814,"low":55480.7632640477,"close":55521.41253753154},{"time":1788866220,"open":55521.41253753154,"high":55630.97371525136,"low":55484.0431917364,"close":55530.98900535734},{"time":1788866280,"open":55530.98900535734,"high":55633.10071516401,"low":55498.707933276324,"close":55537.8000930647},{"time":1788866340,"open":55537.8000930647,"high":55644.44471469812,"low":55519.64278353349,"close":55558.65356683557},{"time":1788866400,"open":55558.653238657105,"high":55668.55038488047,"low":55533.64400349987,"close":55571.6024769636},{"time":1788866460,"open":55571.6024769636,"high":55680.603384314265,"low":55526.00406532724,"close":55577.4631408417},{"time":1788866520,"open":55577.4631408417,"high":55698.3283834816,"low":55529.65640147539,"close":55601.79890359123},{"time":1788866580,"open":55601.79890359123,"high":55702.58238328177,"low":55579.28952395714,"close":55616.9387070654},{"time":1788866640,"open":55616.9387070654,"high":55711.09038288209,"low":55577.64988742664,"close":55613.16405610217},{"time":1788866700,"open":55613.165279041976,"high":55628.64909003526,"low":55583.98724004967,"close":55617.361709066914},{"time":1788866760,"open":55617.361709066914,"high":55687.69460855992,"low":55561.98093242525,"close":55597.17585169759},{"time":1788866820,"open":55597.17585169759,"high":55686.27660859535,"low":55561.31995945651,"close":55590.48513336192},{"time":1788866880,"open":55590.48513336192,"high":55699.03860827647,"low":55574.77772475365,"close":55613.548515349496},{"time":1788866940,"open":55613.548515349496,"high":55685.56760861306,"low":55568.95032974363,"close":55607.21740750906}]},"pricing":{"JOD":"derived"},"outliers_excluded":8,"wicks_clipped":0}