{"as_of":"2026-09-07T22:44:20.615790+00:00","base":"BTC","window_minutes":1440,"series":{"SHP":[{"time":1788734640,"open":59252.000975060444,"high":59328.3029715172,"low":59184.56782035616,"close":59252.000975060444},{"time":1788734700,"open":59234.73616204266,"high":59325.091735094065,"low":59182.32898192492,"close":59232.271032860204},{"time":1788734760,"open":59232.271032860204,"high":59311.01592566879,"low":59174.02170145342,"close":59235.877903590444},{"time":1788734820,"open":59235.877903590444,"high":59297.68094831853,"low":59174.24850432349,"close":59231.60656325799},{"time":1788734880,"open":59231.60656325799,"high":59308.793429443744,"low":59180.03062288182,"close":59233.31530181337},{"time":1788734940,"open":59233.31530181337,"high":59330.27755961917,"low":59190.942166523426,"close":59254.731126813356},{"time":1788735000,"open":59227.60642676823,"high":59310.523206600155,"low":59183.78343348166,"close":59238.00147966999},{"time":1788735060,"open":59238.00147966999,"high":59350.509825821544,"low":59184.775177324,"close":59251.23824800649},{"time":1788735120,"open":59251.23824800649,"high":59332.73799505649,"low":59187.28410896049,"close":59248.800661477384},{"time":1788735180,"open":59248.800661477384,"high":59336.4404597992,"low":59205.92603823969,"close":59257.474578337824},{"time":1788735240,"open":59257.474578337824,"high":59323.111586725405,"low":59201.605028096616,"close":59255.743280153685},{"time":1788735300,"open":59266.94874833443,"high":59354.326884903836,"low":59216.742609306006,"close":59273.224517988725},{"time":1788735360,"open":59273.224517988725,"high":59386.9147359512,"low":59233.745803010686,"close":59287.42845515607},{"time":1788735420,"open":59287.42845515607,"high":59376.54587425431,"low":59209.07228626685,"close":59286.8321490036},{"time":1788735480,"open":59286.8321490036,"high":59366.91764553577,"low":59215.1812721915,"close":59270.14189806232},{"time":1788735540,"open":59270.14189806232,"high":59363.955113622374,"low":59234.34965191015,"close":59295.48656072895},{"time":1788735600,"open":59303.41668529924,"high":59363.74634278556,"low":59216.40550780126,"close":59273.945329921225},{"time":1788735660,"open":59273.945329921225,"high":59385.22757165358,"low":59248.68361189305,"close":59290.758721391016},{"time":1788735720,"open":59290.758721391016,"high":59403.00514037194,"low":59252.54598164941,"close":59319.373663471895},{"time":1788735780,"open":59319.373663471895,"high":59622.596718334855,"low":59282.2148963597,"close":59434.46480458243},{"time":1788735840,"open":59434.46480458243,"high":59531.15178155012,"low":59337.591566788295,"close":59424.675130091564},{"time":1788735900,"open":59422.02637201899,"high":59513.68429719412,"low":59341.43214459399,"close":59419.0744299933},{"time":1788735960,"open":59419.0744299933,"high":59467.76095838761,"low":59307.02186182306,"close":59383.417977765},{"time":1788736020,"open":59383.417977765,"high":59466.27956036159,"low":59308.111285929284,"close":59379.30579404132},{"time":1788736080,"open":59379.30579404132,"high":59481.834239634765,"low":59327.9209845365,"close":59390.87832889206},{"time":1788736140,"open":59390.87832889206,"high":59499.61101594697,"low":59335.37203790294,"close":59402.03281171299},{"time":1788736200,"open":59491.044397584614,"high":59587.285201038336,"low":59426.58210853001,"close":59495.952611662455},{"time":1788736260,"open":59495.952611662455,"high":59571.707213696325,"low":59428.97133461707,"close":59495.15654733544},{"time":1788736320,"open":59495.15654733544,"high":59573.19083153842,"low":59437.70152101996,"close":59493.00801136221},{"time":1788736380,"open":59493.00801136221,"high":59567.25636017004,"low":59434.953368750765,"close":59490.292166546955},{"time":1788736440,"open":59490.292166546955,"high":59565.030933406895,"low":59427.60082461273,"close":59490.847389422284},{"time":1788736500,"open":59401.27883705861,"high":59453.870621514856,"low":59313.265354150506,"close":59371.711933111415},{"time":1788736560,"open":59371.711933111415,"high":59462.01823422274,"low":59317.047604031424,"close":59379.901097284106},{"time":1788736620,"open":59379.901097284106,"high":59472.38792312369,"low":59334.23652690912,"close":59388.3859823887},{"time":1788736680,"open":59388.3859823887,"high":59532.383980336315,"low":59350.69689146158,"close":59432.15376010665},{"time":1788736740,"open":59432.15376010665,"high":59518.3108311136,"low":59379.340157126804,"close":59439.6581053274},{"time":1788736800,"open":59424.24868885137,"high":59505.84302451052,"low":59337.451623638415,"close":59405.798367405805},{"time":1788736860,"open":59405.798367405805,"high":59479.185022931575,"low":59321.05014292169,"close":59394.59380883953},{"time":1788736920,"open":59394.59380883953,"high":59470.29902240526,"low":59327.87732832995,"close":59388.52116099359},{"time":1788736980,"open":59388.52116099359,"high":59456.97002161579,"low":59307.44653304064,"close":59364.38384049038},{"time":1788737040,"open":59364.38384049038,"high":59440.679020650874,"low":59282.64323524404,"close":59335.29404086582},{"time":1788737100,"open":59343.22590362041,"high":59421.22280691077,"low":59276.754009540484,"close":59323.25343809774},{"time":1788737160,"open":59323.25343809774,"high":59441.95957983239,"low":59276.460267331684,"close":59340.57956638205},{"time":1788737220,"open":59340.57956638205,"high":59445.662574996975,"low":59301.624470121984,"close":59356.63680503395},{"time":1788737280,"open":59356.63680503395,"high":59447.884372095716,"low":59302.53236615701,"close":59365.38787466399},{"time":1788737340,"open":59365.38787466399,"high":59426.40700014118,"low":59273.49965170941,"close":59319.20551294334},{"time":1788737400,"open":59310.87749554494,"high":59432.87383353101,"low":59279.206756951695,"close":59338.51004661546},{"time":1788737460,"open":59338.51004661546,"high":59426.94987306866,"low":59292.08211907962,"close":59354.20324477374},{"time":1788737520,"open":59354.20324477374,"high":59455.088685264804,"low":59303.29483563214,"close":59362.90936774521},{"time":1788737580,"open":59362.90936774521,"high":59457.310170438184,"low":59318.09481188315,"close":59377.74633979678},{"time":1788737640,"open":59377.74633979678,"high":59465.4556160739,"low":59324.571539474826,"close":59381.343791815336},{"time":1788737700,"open":59376.44255162767,"high":59478.317847956794,"low":59339.582856319415,"close":59377.19019797355},{"time":1788737760,"open":59377.19019797355,"high":59524.224752145485,"low":59351.18514694695,"close":59428.66680000374},{"time":1788737820,"open":59428.66680000374,"high":59536.071695161925,"low":59371.37736635127,"close":59449.28021660131},{"time":1788737880,"open":59449.28021660131,"high":59690.52073335465,"low":59413.411366254346,"close":59517.02874421743},{"time":1788737940,"open":59517.02874421743,"high":59644.915484125435,"low":59477.192024216216,"close":59541.19352355654},{"time":1788738000,"open":59551.81368597142,"high":59627.412638802474,"low":59449.87193612251,"close":59535.2526404877},{"time":1788738060,"open":59535.2526404877,"high":59625.19094078076,"low":59452.528594728115,"close":59505.38654566988},{"time":1788738120,"open":59505.38654566988,"high":59637.78056290381,"low":59478.76523388634,"close":59550.115610168294},{"time":1788738180,"open":59550.115610168294,"high":59675.54942927297,"low":59502.469231164156,"close":59588.04301856634},{"time":1788738240,"open":59588.04301856634,"high":59620.006978730096,"low":59463.44065483901,"close":59539.315201019934},{"time":1788738300,"open":59656.78011229435,"high":59760.633925625494,"low":59595.55794948082,"close":59670.841709722234},{"time":1788738360,"open":59670.841709722234,"high":59850.41920077854,"low":59640.345235116256,"close":59740.73167131799},{"time":1788738420,"open":59740.73167131799,"high":59811.83379327475,"low":59631.1562761989,"close":59714.58398138662},{"time":1788738480,"open":59714.58398138662,"high":59753.213654951694,"low":59605.715553164686,"close":59674.553114018025},{"time":1788738540,"open":59674.553114018025,"high":59821.4801451507,"low":59621.400875231,"close":59712.86985562843},{"time":1788738600,"open":59584.66765646618,"high":59699.70866768678,"low":59497.59314218693,"close":59583.9955692784},{"time":1788738660,"open":59583.9955692784,"high":59629.367442263465,"low":59481.63984960622,"close":59546.09454772055},{"time":1788738720,"open":59546.09454772055,"high":59616.78006508246,"low":59473.8947134698,"close":59535.324259520705},{"time":1788738780,"open":59535.324259520705,"high":59601.97138604597,"low":59475.30776399981,"close":59530.74751275287},{"time":1788738840,"open":59530.74751275287,"high":59645.6569892036,"low":59486.854216017186,"close":59564.306330324245},{"time":1788738900,"open":59572.35900133133,"high":59608.548080994515,"low":59450.488057886316,"close":59526.85688582479},{"time":1788738960,"open":59526.85688582479,"high":59571.52137833283,"low":59412.36958300874,"close":59474.050541989236},{"time":1788739020,"open":59474.050541989236,"high":59577.445650758695,"low":59426.71741158543,"close":59489.21855471687},{"time":1788739080,"open":59489.21855471687,"high":59570.780844279594,"low":59433.384404999975,"close":59492.67720893729},{"time":1788739140,"open":59492.67720893729,"high":59575.96458265223,"low":59435.32580790817,"close":59495.56540244827},{"time":1788739200,"open":59490.184012734244,"high":59572.05685495443,"low":59355.893507583925,"close":59453.7341555274},{"time":1788739260,"open":59453.7341555274,"high":59526.8883635788,"low":59357.73081286355,"close":59432.30036204283},{"time":1788739320,"open":59432.30036204283,"high":59559.883576295164,"low":59397.215348286765,"close":59490.03188373634},{"time":1788739380,"open":59490.03188373634,"high":59578.721058600015,"low":59410.972300685564,"close":59491.77636325234},{"time":1788739440,"open":59491.77636325234,"high":59553.54517816114,"low":59406.12942207774,"close":59469.341115922514},{"time":1788739500,"open":59475.673414411904,"high":59630.23830479022,"low":59420.99503659148,"close":59517.2971533988},{"time":1788739560,"open":59517.2971533988,"high":59645.04922312428,"low":59468.4906489501,"close":59546.07879355923},{"time":1788739620,"open":59546.07879355923,"high":59628.01666704011,"low":59440.78127484194,"close":59530.489323936716},{"time":1788739680,"open":59530.489323936716,"high":59610.24356503922,"low":59441.88099457053,"close":59509.94574580487},{"time":1788739740,"open":59509.94574580487,"high":59626.5355752067,"low":59474.94013585665,"close":59540.17383614668},{"time":1788739800,"open":59533.83216817974,"high":59586.123224918985,"low":59437.945654238596,"close":59503.61287115807},{"time":1788739860,"open":59503.61287115807,"high":59595.74929644691,"low":59435.40170613594,"close":59507.11859442515},{"time":1788739920,"open":59507.11859442515,"high":59556.50454329459,"low":59421.66484587682,"close":59483.74178931412},{"time":1788739980,"open":59483.74178931412,"high":59566.13061482252,"low":59412.7539493371,"close":59478.06190055597},{"time":1788740040,"open":59478.06190055597,"high":59572.794818188006,"low":59423.14460157536,"close":59471.111313106296},{"time":1788740100,"open":59503.07358101977,"high":59586.290110113274,"low":59421.2114375515,"close":59490.7459784207},{"time":1788740160,"open":59490.7459784207,"high":59547.765130184314,"low":59408.71343461418,"close":59467.348409535734},{"time":1788740220,"open":59467.348409535734,"high":59529.984370217106,"low":59348.11722076865,"close":59426.95926796978},{"time":1788740280,"open":59426.95926796978,"high":59487.75506529499,"low":59327.19693419581,"close":59398.386169494515},{"time":1788740340,"open":59398.386169494515,"high":59476.64209031548,"low":59270.00555971327,"close":59353.82638462577},{"time":1788740400,"open":59311.28928800654,"high":59399.961609405516,"low":59212.79626076891,"close":59287.611747269446},{"time":1788740460,"open":59287.611747269446,"high":59430.315305170225,"low":59255.21099307872,"close":59334.93881424939},{"time":1788740520,"open":59334.93881424939,"high":59442.16064985889,"low":59298.03860831621,"close":59356.71509279253},{"time":1788740580,"open":59356.71509279253,"high":59446.60265411714,"low":59294.194663742375,"close":59361.452362329954},{"time":1788740640,"open":59361.452362329954,"high":59433.27664134239,"low":59270.372848982195,"close":59343.032706936574},{"time":1788740700,"open":59396.33147464622,"high":59477.764473710144,"low":59335.70424203316,"close":59396.7815508699},{"time":1788740760,"open":59396.7815508699,"high":59499.99444286573,"low":59341.397050606014,"close":59409.434261127775},{"time":1788740820,"open":59409.434261127775,"high":59514.814422302785,"low":59371.65663488396,"close":59423.95196389053},{"time":1788740880,"open":59423.95196389053,"high":59497.77144595017,"low":59358.27899878092,"close":59419.73059471171},{"time":1788740940,"open":59419.73059471171,"high":59499.253443893875,"low":59368.12050544865,"close":59422.328920947286},{"time":1788741000,"open":59379.9092755705,"high":59493.06191448766,"low":59333.84235623071,"close":59396.14381390947},{"time":1788741060,"open":59396.14381390947,"high":59523.42118436748,"low":59349.73265926534,"close":59420.575953073436},{"time":1788741120,"open":59420.575953073436,"high":59491.580974493525,"low":59325.16131476522,"close":59395.97913055335},{"time":1788741180,"open":59395.97913055335,"high":59470.8478145756,"low":59307.30435446287,"close":59377.509550065966},{"time":1788741240,"open":59377.509550065966,"high":59429.38149473975,"low":59274.72595470845,"close":59345.29895950868},{"time":1788741300,"open":59347.622717958715,"high":59442.81603044363,"low":59284.242808452465,"close":59362.200509847185},{"time":1788741360,"open":59362.200509847185,"high":59439.85403447829,"low":59307.71115512025,"close":59362.82996788312},{"time":1788741420,"open":59362.82996788312,"high":59433.93004254761,"low":59293.77916113534,"close":59349.27475260822},{"time":1788741480,"open":59349.27475260822,"high":59412.455571798884,"low":59265.17014011437,"close":59329.147539643396},{"time":1788741540,"open":59329.147539643396,"high":59430.96804658227,"low":59268.31760238392,"close":59332.19461367753},{"time":1788741600,"open":59316.248939241246,"high":59404.63162681542,"low":59255.44271665767,"close":59323.28222365269},{"time":1788741660,"open":59323.28222365269,"high":59387.604727266335,"low":59242.430101351194,"close":59302.6250438319},{"time":1788741720,"open":59302.6250438319,"high":59414.99582654095,"low":59259.424673794914,"close":59319.21441110447},{"time":1788741780,"open":59319.21441110447,"high":59412.03462661937,"low":59261.37373182132,"close":59311.794527857885},{"time":1788741840,"open":59311.794527857885,"high":59404.63162681542,"low":59269.23536230335,"close":59324.65880619926},{"time":1788741900,"open":59336.3597779543,"high":59433.37862997818,"low":59270.902027884506,"close":59310.16600067443},{"time":1788741960,"open":59310.16600067443,"high":59420.05060207955,"low":59252.87340970689,"close":59334.65764063389},{"time":1788742020,"open":59334.65764063389,"high":59433.37862997818,"low":59243.03745486088,"close":59316.15346052994},{"time":1788742080,"open":59316.15346052994,"high":59428.93595401197,"low":59269.95490516742,"close":59341.74333177122},{"time":1788742140,"open":59341.74333177122,"high":59423.012386057024,"low":59268.985231166094,"close":59333.927439217754},{"time":1788742200,"open":59327.5210061795,"high":59403.269745455495,"low":59258.048505167506,"close":59299.28490863809},{"time":1788742260,"open":59299.28490863809,"high":59433.93492157187,"low":59264.35032352617,"close":59320.52178605323},{"time":1788742320,"open":59320.52178605323,"high":59425.48072685218,"low":59278.70276657752,"close":59338.13266369488},{"time":1788742380,"open":59338.13266369488,"high":59437.32658359709,"low":59266.675806007595,"close":59349.88712317449},{"time":1788742440,"open":59349.88712317449,"high":59410.67340592106,"low":59263.74873432167,"close":59296.01853605809},{"time":1788742500,"open":59290.726488015025,"high":59425.35922436695,"low":59273.52596165779,"close":59319.56785768165},{"time":1788742560,"open":59319.56785768165,"high":59414.995024781274,"low":59260.60031899137,"close":59303.04407562089},{"time":1788742620,"open":59303.04407562089,"high":59395.00692558033,"low":59217.121562036686,"close":59287.52385056221},{"time":1788742680,"open":59287.52385056221,"high":59368.35612664575,"low":59213.7068112327,"close":59282.2257528188},{"time":1788742740,"open":59282.2257528188,"high":59406.85172510682,"low":59234.71413429967,"close":59307.43984334984},{"time":1788742800,"open":59310.082026324235,"high":59415.42100055156,"low":59258.21459932699,"close":59324.00819482061},{"time":1788742860,"open":59324.00819482061,"high":59402.09500742952,"low":59235.663864328315,"close":59312.721962780925},{"time":1788742920,"open":59312.721962780925,"high":59527.53796641529,"low":59279.59568442979,"close":59357.40573823191},{"time":1788742980,"open":59357.40573823191,"high":59469.46530599098,"low":59293.619150652805,"close":59373.82793857421},{"time":1788743040,"open":59373.82793857421,"high":59457.619978771385,"low":59320.2909370314,"close":59380.61026979983},{"time":1788743100,"open":59380.61613442017,"high":59468.73084636259,"low":59226.73078736549,"close":59354.633977452475},{"time":1788743160,"open":59354.633977452475,"high":59390.255545782275,"low":59243.475982948585,"close":59303.63332119661},{"time":1788743220,"open":59303.63332119661,"high":59356.20022666252,"low":59202.19503776668,"close":59267.179875528695},{"time":1788743280,"open":59267.179875528695,"high":59346.57589734607,"low":59184.780050134956,"close":59251.908796954536},{"time":1788743340,"open":59251.908796954536,"high":59311.78024520197,"low":59162.45134596302,"close":59224.630919324176},{"time":1788743400,"open":59279.344476037346,"high":59336.9336344929,"low":59199.832912311234,"close":59257.672631748756},{"time":1788743460,"open":59257.672631748756,"high":59390.28685611867,"low":59211.59499661384,"close":59285.05647391554},{"time":1788743520,"open":59285.05647391554,"high":59377.689567679256,"low":59199.74366288048,"close":59280.75285188255},{"time":1788743580,"open":59280.75285188255,"high":59341.37973629505,"low":59187.92853713707,"close":59251.35055733585},{"time":1788743640,"open":59251.35055733585,"high":59326.55939695456,"low":59190.396473813504,"close":59245.55233728685},{"time":1788743700,"open":59230.924335538526,"high":59325.24640630432,"low":59119.103542090976,"close":59204.81218691675},{"time":1788743760,"open":59204.81218691675,"high":59302.95941475464,"low":59120.06864538018,"close":59190.550160620696},{"time":1788743820,"open":59190.550160620696,"high":59331.9139123628,"low":59159.48049240103,"close":59230.68772048699},{"time":1788743880,"open":59230.68772048699,"high":59382.198879838295,"low":59164.67710950677,"close":59249.83964065048},{"time":1788743940,"open":59249.83964065048,"high":59343.76725646676,"low":59078.400515339395,"close":59241.64035670248},{"time":1788744000,"open":59232.12454256496,"high":59262.38568215836,"low":59107.15503694332,"close":59178.73573773356},{"time":1788744060,"open":59178.73573773356,"high":59272.01497726839,"low":59106.5620141048,"close":59178.07316624794},{"time":1788744120,"open":59178.07316624794,"high":59286.82927743767,"low":59148.04142868111,"close":59200.97992465923},{"time":1788744180,"open":59200.97992465923,"high":59294.97714253076,"low":59147.02713926226,"close":59206.285986023686},{"time":1788744240,"open":59206.285986023686,"high":59277.199982327635,"low":59134.60907688532,"close":59186.903770040306},{"time":1788744300,"open":59201.68836356266,"high":59273.484630509185,"low":59122.272926014055,"close":59183.22628289},{"time":1788744360,"open":59183.22628289,"high":59246.07132920011,"low":59113.18353467868,"close":59163.27825312933},{"time":1788744420,"open":59163.27825312933,"high":59259.40752983696,"low":59117.89082559691,"close":59165.882987116034},{"time":1788744480,"open":59165.882987116034,"high":59293.48893146446,"low":59135.393069736,"close":59195.20016144236},{"time":1788744540,"open":59195.20016144236,"high":59297.93433167674,"low":59152.702625585895,"close":59211.10051453788},{"time":1788744600,"open":59203.106386945496,"high":59271.40848044646,"low":59125.732252820024,"close":59182.12335642266},{"time":1788744660,"open":59182.12335642266,"high":59278.0756805005,"low":59128.55787538516,"close":59187.06066781707},{"time":1788744720,"open":59187.06066781707,"high":59286.224480566554,"low":59146.873668722816,"close":59205.111743368834},{"time":1788744780,"open":59205.111743368834,"high":59325.48688088481,"low":59169.716143908736,"close":59236.95298894718},{"time":1788744840,"open":59236.95298894718,"high":59309.930080758706,"low":59175.60810038029,"close":59227.3289809273},{"time":1788744900,"open":59214.053635164775,"high":59296.636220601235,"low":59157.340324000346,"close":59213.319326809484},{"time":1788744960,"open":59213.319326809484,"high":59282.56417533392,"low":59144.2939203449,"close":59197.18295242792},{"time":1788745020,"open":59197.18295242792,"high":59284.0454432568,"low":59151.09221550575,"close":59197.72693360388},{"time":1788745080,"open":59197.72693360388,"high":59281.08290741105,"low":59142.41213028087,"close":59192.01624539897},{"time":1788745140,"open":59192.01624539897,"high":59251.45754895356,"low":59115.792844515294,"close":59173.27435054386},{"time":1788745200,"open":59186.5426651797,"high":59259.55779423738,"low":59127.33007514514,"close":59180.20226847247},{"time":1788745260,"open":59180.20226847247,"high":59253.631393977936,"low":59098.470705203596,"close":59157.1510694535},{"time":1788745320,"open":59157.1510694535,"high":59238.07459329689,"low":59102.79170431878,"close":59154.01423773066},{"time":1788745380,"open":59154.01423773066,"high":59240.296993394186,"low":59092.36386203986,"close":59148.16883120592},{"time":1788745440,"open":59148.16883120592,"high":59224.74019271315,"low":59096.93571510785,"close":59146.357267661915},{"time":1788745500,"open":59139.80512805723,"high":59257.43742226466,"low":59101.59619097781,"close":59156.5805243745},{"time":1788745560,"open":59156.5805243745,"high":59238.178755102424,"low":59106.26251204714,"close":59158.41105933148},{"time":1788745620,"open":59158.41105933148,"high":59247.06737071576,"low":59117.67858930801,"close":59167.562762769674},{"time":1788745680,"open":59167.562762769674,"high":59245.5859347802,"low":59084.18712320488,"close":59146.48923541101},{"time":1788745740,"open":59146.48923541101,"high":59241.88234494131,"low":59097.9467690698,"close":59148.90200855927},{"time":1788745800,"open":59169.83041318697,"high":59253.951887771866,"low":59125.39419845828,"close":59173.667310031036},{"time":1788745860,"open":59173.667310031036,"high":59271.73540904072,"low":59136.944970905795,"close":59187.33329809002},{"time":1788745920,"open":59187.33329809002,"high":59279.88618962228,"low":59151.29147613046,"close":59189.9923282722},{"time":1788745980,"open":59189.9923282722,"high":59293.223830573916,"low":59152.34556815976,"close":59196.752601657485},{"time":1788746040,"open":59196.752601657485,"high":59299.89265104974,"low":59173.18669402788,"close":59220.005145340256},{"time":1788746100,"open":59213.60919579265,"high":59319.41957425961,"low":59173.2994163949,"close":59234.81691316128},{"time":1788746160,"open":59234.81691316128,"high":59320.90137430893,"low":59181.40885898059,"close":59219.505664806224},{"time":1788746220,"open":59219.505664806224,"high":59298.67437356917,"low":59183.58053243238,"close":59223.04328168893},{"time":1788746280,"open":59223.04328168893,"high":59296.4516734952,"low":59175.187711748906,"close":59220.463948607234},{"time":1788746340,"open":59220.463948607234,"high":59285.33817312532,"low":59173.79822355579,"close":59213.996419822215},{"time":1788746400,"open":59226.29841138989,"high":59302.842363935524,"low":59178.495382051915,"close":59220.931476660124},{"time":1788746460,"open":59220.931476660124,"high":59307.28868763666,"low":59180.421713197415,"close":59225.95007677054},{"time":1788746520,"open":59225.95007677054,"high":59299.87814813476,"low":59171.7209911908,"close":59219.08417038422},{"time":1788746580,"open":59219.08417038422,"high":59292.46760863286,"low":59162.57131942819,"close":59212.603621209855},{"time":1788746640,"open":59212.603621209855,"high":59279.12863752945,"low":59157.99093748419,"close":59203.225193793194},{"time":1788746700,"open":59188.29409426488,"high":59258.992325702835,"low":59116.828653223965,"close":59174.3720400116},{"time":1788746760,"open":59174.3720400116,"high":59241.952383419295,"low":59115.07073242619,"close":59167.14494915646},{"time":1788746820,"open":59167.14494915646,"high":59229.35764347059,"low":59080.03339338964,"close":59131.79563203475},{"time":1788746880,"open":59131.79563203475,"high":59221.948972912534,"low":59092.158148120216,"close":59137.64718709631},{"time":1788746940,"open":59137.64718709631,"high":59218.985504689306,"low":59080.27722241633,"close":59133.443971085064},{"time":1788747000,"open":59128.171072137964,"high":59199.62975917909,"low":59075.487200284624,"close":59119.61399121383},{"time":1788747060,"open":59119.61399121383,"high":59214.445779040485,"low":59086.09855241204,"close":59131.52104158492},{"time":1788747120,"open":59131.52104158492,"high":59214.445779040485,"low":59084.438455233154,"close":59131.37931816662},{"time":1788747180,"open":59131.37931816662,"high":59218.14978400584,"low":59074.4931271626,"close":59128.03913235289},{"time":1788747240,"open":59128.03913235289,"high":59212.964177054346,"low":59065.447252652666,"close":59122.04223985237},{"time":1788747300,"open":59136.56430862778,"high":59253.44298229073,"low":59113.06283318088,"close":59156.64671040207},{"time":1788747360,"open":59156.64671040207,"high":59247.51511865046,"low":59112.6397154157,"close":59160.407579683764},{"time":1788747420,"open":59160.407579683764,"high":59271.96755616659,"low":59134.348124147094,"close":59183.989373082055},{"time":1788747480,"open":59183.989373082055,"high":59301.60687436798,"low":59139.797860075705,"close":59201.11591167945},{"time":1788747540,"open":59201.11591167945,"high":59309.75768687336,"low":59169.64955581574,"close":59226.23328821862},{"time":1788747600,"open":59231.913793037165,"high":59336.19571535846,"low":59202.021332224016,"close":59253.10414355572},{"time":1788747660,"open":59253.10414355572,"high":59329.526229140916,"low":59203.896739390824,"close":59252.611510263785},{"time":1788747720,"open":59252.611510263785,"high":59310.25882451248,"low":59191.74208773414,"close":59238.62297544518},{"time":1788747780,"open":59238.62297544518,"high":59305.81250036745,"low":59183.151678137896,"close":59228.19340055036},{"time":1788747840,"open":59228.19340055036,"high":59326.56201304423,"low":59183.63383887247,"close":59238.36479093063},{"time":1788747900,"open":59296.87736516453,"high":59389.61241989739,"low":59265.432911413685,"close":59312.91879592633},{"time":1788747960,"open":59312.91879592633,"high":59408.15706986676,"low":59282.395941682145,"close":59322.33370680358},{"time":1788748020,"open":59322.33370680358,"high":59405.931711870435,"low":59278.38084238237,"close":59326.055933568525},{"time":1788748080,"open":59326.055933568525,"high":59429.668863831226,"low":59299.42837719875,"close":59339.72289676925},{"time":1788748140,"open":59339.72289676925,"high":59449.69708579814,"low":59308.57427457427,"close":59357.3986177151},{"time":1788748200,"open":59299.94599174513,"high":59387.708715108514,"low":59253.64280889315,"close":59303.43779533805},{"time":1788748260,"open":59303.43779533805,"high":59389.190851141735,"low":59259.8895582875,"close":59311.18362433718},{"time":1788748320,"open":59311.18362433718,"high":59366.95881064343,"low":59254.36547473158,"close":59295.529907455064},{"time":1788748380,"open":59295.529907455064,"high":59361.771334527155,"low":59242.64219541908,"close":59289.87306371158},{"time":1788748440,"open":59289.87306371158,"high":59359.54813047733,"low":59244.612020904795,"close":59286.23638626289},{"time":1788748500,"open":59316.71150731823,"high":59545.5337094636,"low":59279.1809712533,"close":59347.187162442635},{"time":1788748560,"open":59347.187162442635,"high":59503.502625665606,"low":59331.86863648299,"close":59395.589825946714},{"time":1788748620,"open":59395.589825946714,"high":59485.70785085325,"low":59346.43459573732,"close":59398.72618323363},{"time":1788748680,"open":59398.72618323363,"high":59673.49358953916,"low":59381.823899453346,"close":59477.64776567932},{"time":1788748740,"open":59477.64776567932,"high":59676.26023113556,"low":59470.81818419119,"close":59560.94723529015},{"time":1788748800,"open":59519.580755218456,"high":59660.74635336019,"low":59439.365326724335,"close":59525.03855974099},{"time":1788748860,"open":59525.03855974099,"high":59627.40432350585,"low":59461.69027641721,"close":59523.387151694325},{"time":1788748920,"open":59523.387151694325,"high":59594.062293651514,"low":59462.08682264564,"close":59510.11863308954},{"time":1788748980,"open":59510.11863308954,"high":59565.906801774516,"low":59424.378519400125,"close":59473.55273581343},{"time":1788749040,"open":59473.55273581343,"high":59543.678781871626,"low":59407.20874861684,"close":59454.843094970805},{"time":1788749100,"open":59594.549493708895,"high":59672.453800281444,"low":59522.981908885144,"close":59581.6672952778},{"time":1788749160,"open":59581.6672952778,"high":59688.049976039474,"low":59539.6558570326,"close":59591.79709939326},{"time":1788749220,"open":59591.79709939326,"high":59676.90985049803,"low":59543.71792456896,"close":59586.89513805706},{"time":1788749280,"open":59586.89513805706,"high":59662.79902481219,"low":59530.36446171722,"close":59579.71486949048},{"time":1788749340,"open":59579.71486949048,"high":59681.365900714605,"low":59536.70980285187,"close":59580.051331359406},{"time":1788749400,"open":59453.700835152056,"high":59545.90734758299,"low":59403.62647873137,"close":59451.700589234},{"time":1788749460,"open":59451.700589234,"high":59534.790846734,"low":59404.767740828414,"close":59446.312308174995},{"time":1788749520,"open":59446.312308174995,"high":59516.26334531904,"low":59382.02567697801,"close":59427.00663621855},{"time":1788749580,"open":59427.00663621855,"high":59488.842643224896,"low":59351.166419612826,"close":59403.32944252349},{"time":1788749640,"open":59403.32944252349,"high":59461.42194113075,"low":59312.84674147413,"close":59367.036849797674},{"time":1788749700,"open":59361.746334221345,"high":59432.40992596977,"low":59290.11295485104,"close":59335.61446166415},{"time":1788749760,"open":59335.61446166415,"high":59445.00750419402,"low":59279.68184875065,"close":59332.856371364025},{"time":1788749820,"open":59332.856371364025,"high":59396.84029333659,"low":59192.49144066249,"close":59268.895696606145},{"time":1788749880,"open":59268.895696606145,"high":59311.62138181958,"low":59156.60029881906,"close":59219.15614502035},{"time":1788749940,"open":59219.15614502035,"high":59289.390361423844,"low":59106.19761121079,"close":59171.06735678178},{"time":1788750000,"open":59182.72178192181,"high":59274.3856127839,"low":59115.924655511546,"close":59163.174847164875},{"time":1788750060,"open":59163.174847164875,"high":59282.53859243629,"low":59102.08344417681,"close":59158.28448764223},{"time":1788750120,"open":59158.28448764223,"high":59337.38591009783,"low":59158.28448764223,"close":59225.373616459794},{"time":1788750180,"open":59225.373616459794,"high":59345.53888975022,"low":59209.92783856943,"close":59256.57241798982},{"time":1788750240,"open":59256.57241798982,"high":59344.79770978182,"low":59197.91425090038,"close":59246.16152952009},{"time":1788750300,"open":59304.03500375766,"high":59400.541822948966,"low":59251.95043911098,"close":59304.68968434887},{"time":1788750360,"open":59304.68968434887,"high":59376.80089572315,"low":59233.25497384858,"close":59288.1845739451},{"time":1788750420,"open":59288.1845739451,"high":59356.769488376376,"low":59202.767761481424,"close":59264.90091943884},{"time":1788750480,"open":59264.90091943884,"high":59318.93238561024,"low":59157.55204402775,"close":59212.58231907352},{"time":1788750540,"open":59212.58231907352,"high":59306.320018021535,"low":59151.116627520125,"close":59203.78917699224},{"time":1788750600,"open":59136.99800415186,"high":59224.59183445685,"low":59087.659928120745,"close":59136.52295377816},{"time":1788750660,"open":59136.52295377816,"high":59226.81503543164,"low":59092.00058600509,"close":59139.82771830383},{"time":1788750720,"open":59139.82771830383,"high":59216.44009754928,"low":59075.68085853806,"close":59117.537446642506},{"time":1788750780,"open":59117.537446642506,"high":59209.77049462491,"low":59058.02906002451,"close":59120.209551317974},{"time":1788750840,"open":59120.209551317974,"high":59206.06515966693,"low":59073.5270727134,"close":59117.19824597252},{"time":1788750900,"open":59127.014099439155,"high":59215.89576864682,"low":59082.953362492204,"close":59128.396495350855},{"time":1788750960,"open":59128.396495350855,"high":59221.8252889571,"low":59081.29742964923,"close":59134.28644299473},{"time":1788751020,"open":59134.28644299473,"high":59193.66006748327,"low":59061.27006500743,"close":59110.49118485838},{"time":1788751080,"open":59110.49118485838,"high":59226.27242918981,"low":59058.013374075934,"close":59089.306299808486},{"time":1788751140,"open":59089.306299808486,"high":59228.495999306164,"low":59089.306299808486,"close":59140.606737893},{"time":1788751200,"open":59114.91665670285,"high":59208.69468449676,"low":59082.46400616675,"close":59123.18402769878},{"time":1788751260,"open":59123.18402769878,"high":59214.62162908341,"low":59096.986782817374,"close":59131.69060354799},{"time":1788751320,"open":59131.69060354799,"high":59209.43555257009,"low":59084.490664876255,"close":59126.219154663406},{"time":1788751380,"open":59126.219154663406,"high":59216.8442333034,"low":59088.10276480777,"close":59133.33659519464},{"time":1788751440,"open":59133.33659519464,"high":59209.43555257009,"low":59061.762889393096,"close":59117.047558613405},{"time":1788751500,"open":59124.93688481815,"high":59192.885299040354,"low":59036.63143426206,"close":59090.644277353014},{"time":1788751560,"open":59090.644277353014,"high":59198.072067649286,"low":59028.337149298204,"close":59075.59801991999},{"time":1788751620,"open":59075.59801991999,"high":59181.77079487835,"low":59049.607805770196,"close":59097.74167533277},{"time":1788751680,"open":59097.74167533277,"high":59173.620158492886,"low":59035.193580500694,"close":59082.069985097456},{"time":1788751740,"open":59082.069985097456,"high":59148.427282392346,"low":59029.58661123169,"close":59074.57747517943},{"time":1788751800,"open":59069.24549828557,"high":59166.05654196789,"low":59023.48625715908,"close":59074.768548023356},{"time":1788751860,"open":59074.768548023356,"high":59168.27924216481,"low":59008.32442091196,"close":59071.040465749546},{"time":1788751920,"open":59071.040465749546,"high":59134.93873921093,"low":59009.246138202165,"close":59044.83008263405},{"time":1788751980,"open":59044.83008263405,"high":59170.50194236174,"low":59026.77715646009,"close":59072.95892247982},{"time":1788752040,"open":59072.95892247982,"high":59156.424841114545,"low":59034.40029984774,"close":59072.979459503804},{"time":1788752100,"open":59071.38102344041,"high":59160.75118727337,"low":59011.91742131862,"close":59059.23478172001},{"time":1788752160,"open":59059.23478172001,"high":59141.48830680864,"low":59005.09368059844,"close":59049.13040504803},{"time":1788752220,"open":59049.13040504803,"high":59131.85686657628,"low":58992.00185886237,"close":59038.95041452649},{"time":1788752280,"open":59038.95041452649,"high":59107.40782598644,"low":58992.382096608606,"close":59027.5571761437},{"time":1788752340,"open":59027.5571761437,"high":59173.03737893268,"low":58981.41163116975,"close":59024.772343809556},{"time":1788752400,"open":59029.07343590294,"high":59104.305599614505,"low":58977.65696583797,"close":59018.73802390973},{"time":1788752460,"open":59018.73802390973,"high":59177.056206842346,"low":58927.60123541016,"close":58981.05213323787},{"time":1788752520,"open":58981.05213323787,"high":59093.93252354086,"low":58942.48254872082,"close":58987.41181974643},{"time":1788752580,"open":58987.41181974643,"high":59096.15532555665,"low":58950.94728547695,"close":58998.552628888894},{"time":1788752640,"open":58998.552628888894,"high":59102.82373160399,"low":58962.53108257528,"close":59006.1339678268},{"time":1788752700,"open":58995.30327463014,"high":59088.27130078221,"low":58954.28805657396,"close":58997.912908169266},{"time":1788752760,"open":58997.912908169266,"high":59077.15933070195,"low":58954.74256279114,"close":58996.47513998484},{"time":1788752820,"open":58996.47513998484,"high":59084.56731075546,"low":58958.65174471589,"close":58997.83476092611},{"time":1788752880,"open":58997.83476092611,"high":59083.08571474476,"low":58960.2233895455,"close":58998.14000344921},{"time":1788752940,"open":58998.14000344921,"high":59071.23294665915,"low":58957.49494336866,"close":58989.75844939599},{"time":1788753000,"open":59000.58822676533,"high":59082.07768172098,"low":58948.99904167124,"close":58990.10856872713},{"time":1788753060,"open":58990.10856872713,"high":59084.300483740604,"low":58960.78655470586,"close":59000.776494368845},{"time":1788753120,"open":59000.776494368845,"high":59072.44553963592,"low":58943.43987434532,"close":58986.29734092367},{"time":1788753180,"open":58986.29734092367,"high":59059.10872751815,"low":58913.91363792879,"close":58947.88502292167},{"time":1788753240,"open":58947.88502292167,"high":59096.89636185183,"low":58934.253511521696,"close":58984.51138257273},{"time":1788753300,"open":58984.511602304374,"high":59106.528724123076,"low":58958.392760468974,"close":59003.68019601685},{"time":1788753360,"open":59003.68019601685,"high":59111.7152621882,"low":58974.10300391217,"close":59021.39565598766},{"time":1788753420,"open":59021.39565598766,"high":59119.12460228123,"low":58955.346822264226,"close":59009.79385599382},{"time":1788753480,"open":59009.79385599382,"high":59117.64273426262,"low":58934.21221618817,"close":59007.33669558847},{"time":1788753540,"open":59007.33669558847,"high":59067.25922163002,"low":58922.538713611124,"close":58969.58077785096},{"time":1788753600,"open":58966.31821251296,"high":59066.95482417556,"low":58908.07887903919,"close":58941.6527192477},{"time":1788753660,"open":58941.6527192477,"high":59093.626972759055,"low":58939.85348559046,"close":58991.93236440629},{"time":1788753720,"open":58991.93236440629,"high":59086.21804259698,"low":58933.53236557952,"close":58982.365242619046},{"time":1788753780,"open":58982.365242619046,"high":59072.88196830523,"low":58921.538651128125,"close":58964.67022945149},{"time":1788753840,"open":58964.67022945149,"high":59075.845540370065,"low":58926.52493814129,"close":58971.23140576726},{"time":1788753900,"open":58974.49812697021,"high":59081.34085886475,"low":58940.90827631809,"close":58985.19225217314},{"time":1788753960,"open":58985.19225217314,"high":59068.74497987705,"low":58943.68364252641,"close":58981.12983970458},{"time":1788754020,"open":58981.12983970458,"high":59086.52739727146,"low":58941.44454227503,"close":58980.30293254407},{"time":1788754080,"open":58980.30293254407,"high":59088.009265387656,"low":58964.21263610686,"close":59000.268937243534},{"time":1788754140,"open":59000.268937243534,"high":59088.009265387656,"low":58958.0025668223,"close":58998.86508885486},{"time":1788754200,"open":58993.52564735903,"high":59075.993953249934,"low":58946.795975554654,"close":58992.32992556916},{"time":1788754260,"open":58992.32992556916,"high":59060.43574618666,"low":58943.41644462819,"close":58981.31806888489},{"time":1788754320,"open":58981.31806888489,"high":59056.7314111716,"low":58903.74331359173,"close":58957.93772884111},{"time":1788754380,"open":58957.93772884111,"high":59050.804475147495,"low":58894.17748377838,"close":58923.92655179538},{"time":1788754440,"open":58923.92655179538,"high":59101.18343135237,"low":58923.92655179538,"close":58972.16320405985},{"time":1788754500,"open":58985.37828970645,"high":59127.766023604716,"low":58985.37828970645,"close":59027.36820176057},{"time":1788754560,"open":59027.36820176057,"high":59126.28395755658,"low":58963.17532870285,"close":59018.012339512235},{"time":1788754620,"open":59018.012339512235,"high":59104.05296683447,"low":58963.17981914669,"close":59005.43915208276},{"time":1788754680,"open":59005.43915208276,"high":59102.570900786326,"low":58998.195788547986,"close":59004.75168808121},{"time":1788754740,"open":59004.75168808121,"high":59123.3198254603,"low":58984.73554876774,"close":59028.8246743795},{"time":1788754800,"open":59006.83285414844,"high":59103.51507088248,"low":58987.13495071443,"close":59022.06272472721},{"time":1788754860,"open":59022.06272472721,"high":59103.51507088248,"low":58981.30322022234,"close":59015.05009844896},{"time":1788754920,"open":59015.05009844896,"high":59103.51507088248,"low":58981.32805687318,"close":59017.28789757484},{"time":1788754980,"open":59017.28789757484,"high":59103.51507088248,"low":58987.44894568689,"close":59018.031830644984},{"time":1788755040,"open":59018.031830644984,"high":59103.51507088248,"low":58971.07709983568,"close":59002.45722771735},{"time":1788755100,"open":59028.90697364667,"high":59123.340318123446,"low":58992.94463616969,"close":59037.72540354898},{"time":1788755160,"open":59037.72540354898,"high":59043.221184995775,"low":58996.750400168276,"close":59029.35267907818},{"time":1788755220,"open":59029.35267907818,"high":59124.82249614819,"low":58995.025819610855,"close":59035.30723436505},{"time":1788755280,"open":59035.30723436505,"high":59124.08140713582,"low":58962.114243331234,"close":59019.395571141875},{"time":1788755340,"open":59019.395571141875,"high":59097.402202690384,"low":58951.07352758292,"close":58997.01706685792},{"time":1788755400,"open":58987.22871632343,"high":59069.814011641305,"low":58921.33193496074,"close":58975.73350370458},{"time":1788755460,"open":58975.73350370458,"high":59070.55497769765,"low":58922.265199793226,"close":58972.46412883068},{"time":1788755520,"open":58972.46412883068,"high":59069.07304558496,"low":58941.02179227179,"close":58977.4614961301},{"time":1788755580,"open":58977.4614961301,"high":59082.410434599136,"low":58943.12861217552,"close":58990.359541224956},{"time":1788755640,"open":58990.359541224956,"high":59080.928502486444,"low":58925.218879055064,"close":58966.107377442255},{"time":1788755700,"open":58956.62880049012,"high":59056.61452949874,"low":58882.60547416496,"close":58939.75360948331},{"time":1788755760,"open":58939.75360948331,"high":59046.983519163376,"low":58906.81270043848,"close":58959.03829403351},{"time":1788755820,"open":58959.03829403351,"high":59072.172315425094,"low":58929.71249549639,"close":58978.33081524306},{"time":1788755880,"open":58978.33081524306,"high":59075.876550169465,"low":58937.16891586908,"close":58983.058614990754},{"time":1788755940,"open":58983.058614990754,"high":59065.504692885224,"low":58941.76465514886,"close":58978.02310493395},{"time":1788756000,"open":58979.617109540246,"high":59084.141002216405,"low":58923.660391855774,"close":58975.930951833194},{"time":1788756060,"open":58975.930951833194,"high":59075.991465526444,"low":58942.6997353604,"close":58983.06721629609},{"time":1788756120,"open":58983.06721629609,"high":59065.61932792104,"low":58945.888178034846,"close":58983.37930994762},{"time":1788756180,"open":58983.37930994762,"high":59081.17753432915,"low":58953.51599732689,"close":58991.69723787938},{"time":1788756240,"open":58991.69723787938,"high":59102.662676511776,"low":58978.28488305733,"close":59018.111021373785},{"time":1788756300,"open":59023.37012875829,"high":59117.56144717598,"low":58990.00754715992,"close":59030.297211078505},{"time":1788756360,"open":59030.297211078505,"high":59127.193576052676,"low":58981.11820420389,"close":59030.98282123853},{"time":1788756420,"open":59030.98282123853,"high":59119.04331315702,"low":58996.95533962455,"close":59038.32028028689},{"time":1788756480,"open":59038.32028028689,"high":59122.74797810959,"low":58998.09990196536,"close":59034.055215010485},{"time":1788756540,"open":59034.055215010485,"high":59141.271302872454,"low":59009.62528538515,"close":59040.31990078947},{"time":1788756600,"open":59045.65234852647,"high":59118.45487180877,"low":59000.82845783927,"close":59038.34205033618},{"time":1788756660,"open":59038.34205033618,"high":59132.5338701112,"low":59001.940897929904,"close":59041.04199452318},{"time":1788756720,"open":59041.04199452318,"high":59113.26787243419,"low":58981.92868352798,"close":59016.88785726159},{"time":1788756780,"open":59016.88785726159,"high":59108.08087305961,"low":58994.29395349292,"close":59026.99112235344},{"time":1788756840,"open":59026.99112235344,"high":59102.89387368503,"low":58967.10903217953,"close":59010.545680426854},{"time":1788756900,"open":59010.55046676958,"high":59137.72566614368,"low":58978.38736229429,"close":59035.99998652672},{"time":1788756960,"open":59035.99998652672,"high":59122.16466675779,"low":58983.35354664408,"close":59026.15200935602},{"time":1788757020,"open":59026.15200935602,"high":59138.46666611444,"low":59000.35231054407,"close":59044.98001256508},{"time":1788757080,"open":59044.98001256508,"high":59148.84066570503,"low":59021.38382897998,"close":59056.9693416708},{"time":1788757140,"open":59056.9693416708,"high":59139.20766608519,"low":59025.44339007624,"close":59060.219110323975},{"time":1788757200,"open":59039.02106660183,"high":59129.83301573683,"low":58990.84075422832,"close":59030.073581543926},{"time":1788757260,"open":59030.073581543926,"high":59137.2403558285,"low":59003.25965393415,"close":59038.898398913065},{"time":1788757320,"open":59038.898398913065,"high":59136.499621819334,"low":58998.91387539108,"close":59051.28591083821},{"time":1788757380,"open":59051.28591083821,"high":59130.573749746,"low":58997.73913211545,"close":59040.43682199293},{"time":1788757440,"open":59040.43682199293,"high":59146.86989794767,"low":59006.21244282465,"close":59047.2154137107},{"time":1788757500,"open":59067.61807012995,"high":59191.75965664697,"low":59034.92326480283,"close":59087.43775622795},{"time":1788757560,"open":59087.43775622795,"high":59174.71688766144,"low":59028.50143642451,"close":59083.661109352375},{"time":1788757620,"open":59083.661109352375,"high":59149.523229161074,"low":59027.51139743546,"close":59069.379055562924},{"time":1788757680,"open":59069.379055562924,"high":59135.444419999105,"low":59027.0504123035,"close":59057.78484266091},{"time":1788757740,"open":59057.78484266091,"high":59166.56599814661,"low":59017.50340962188,"close":59062.41095602791},{"time":1788757800,"open":59049.98033156234,"high":59145.22344456147,"low":59007.70348694247,"close":59053.1942285597},{"time":1788757860,"open":59053.1942285597,"high":59136.333436528315,"low":58996.414359957205,"close":59035.112869253986},{"time":1788757920,"open":59035.112869253986,"high":59113.367582442675,"low":58969.23768943258,"close":59012.44804413457},{"time":1788757980,"open":59012.44804413457,"high":59150.409282580804,"low":58973.68730837723,"close":59038.43017240277},{"time":1788758040,"open":59038.43017240277,"high":59167.44846464435,"low":59038.03647409848,"close":59082.95852508325},{"time":1788758100,"open":59080.24635431561,"high":59259.220955709534,"low":59030.35674867948,"close":59100.61203024383},{"time":1788758160,"open":59100.61203024383,"high":59200.29081518129,"low":59077.165464693746,"close":59117.205584358904},{"time":1788758220,"open":59117.205584358904,"high":59222.514815036826,"low":59080.22169463846,"close":59128.11123508875},{"time":1788758280,"open":59128.11123508875,"high":59249.18361486347,"low":59095.099829433384,"close":59143.947329885916},{"time":1788758340,"open":59143.947329885916,"high":59213.62521509461,"low":59087.15434335053,"close":59126.13487109065},{"time":1788758400,"open":59139.464260210385,"high":59224.01046002334,"low":59087.09145073552,"close":59132.30735663915},{"time":1788758460,"open":59132.30735663915,"high":59213.63692200862,"low":59086.47145015382,"close":59129.07471341721},{"time":1788758520,"open":59129.07471341721,"high":59234.38399803805,"low":59089.59454155834,"close":59140.574336835336},{"time":1788758580,"open":59140.574336835336,"high":59243.275602050664,"low":59108.3820720878,"close":59152.52911923041},{"time":1788758640,"open":59152.52911923041,"high":59261.0588100759,"low":59126.75079706757,"close":59172.79879481663},{"time":1788758700,"open":59200.514206257525,"high":59312.53761061421,"low":59160.3975963725,"close":59213.90706643838},{"time":1788758760,"open":59213.90706643838,"high":59294.746073273185,"low":59155.15700493022,"close":59202.81869035377},{"time":1788758820,"open":59202.81869035377,"high":59271.765337541045,"low":59138.25180822072,"close":59183.259077046096},{"time":1788758880,"open":59183.259077046096,"high":59269.54139537342,"low":59127.17432988929,"close":59178.141027823076},{"time":1788758940,"open":59178.141027823076,"high":59268.05876726166,"low":59139.821882804084,"close":59182.162031214204},{"time":1788759000,"open":59149.1044914968,"high":59222.35794834549,"low":59087.45459317456,"close":59138.03098526949},{"time":1788759060,"open":59138.03098526949,"high":59235.694147951035,"low":59104.4760555615,"close":59148.18490721051},{"time":1788759120,"open":59148.18490721051,"high":59224.58064827975,"low":59101.743040892936,"close":59147.448824784435},{"time":1788759180,"open":59147.448824784435,"high":59217.912548476976,"low":59103.312518080194,"close":59144.91966438668},{"time":1788759240,"open":59144.91966438668,"high":59229.76694812635,"low":59096.365070432585,"close":59141.10415072824},{"time":1788759300,"open":59138.469982849856,"high":59221.20189534745,"low":59081.51273748248,"close":59130.28756610376},{"time":1788759360,"open":59130.28756610376,"high":59230.8331660629,"low":59097.07443276597,"close":59143.756422147286},{"time":1788759420,"open":59143.756422147286,"high":59232.314900019126,"low":59094.69344585693,"close":59126.45775816826},{"time":1788759480,"open":59126.45775816826,"high":59239.72356980024,"low":59098.24044477291,"close":59149.12467032479},{"time":1788759540,"open":59149.12467032479,"high":59227.869698150454,"low":59109.20839533668,"close":59154.24554757222},{"time":1788759600,"open":59140.91606743034,"high":59214.523627962604,"low":59085.19040459849,"close":59130.21091651673},{"time":1788759660,"open":59130.21091651673,"high":59216.74572806872,"low":59093.90198240959,"close":59132.49876253765},{"time":1788759720,"open":59132.49876253765,"high":59220.4492282456,"low":59099.12298649138,"close":59139.74565173521},{"time":1788759780,"open":59139.74565173521,"high":59216.00502803335,"low":59091.97037095436,"close":59137.025796314105},{"time":1788759840,"open":59137.025796314105,"high":59221.18992828097,"low":59098.79481956836,"close":59138.22192775989},{"time":1788759900,"open":59146.20520182603,"high":59229.18440248579,"low":59097.72149336952,"close":59128.86704312197},{"time":1788759960,"open":59128.86704312197,"high":59226.962002410655,"low":59086.42713855085,"close":59118.26205676386},{"time":1788760020,"open":59118.26205676386,"high":59218.81320213515,"low":59090.41469970271,"close":59136.782922512044},{"time":1788760080,"open":59136.782922512044,"high":59224.73960233552,"low":59099.67951127848,"close":59141.437272165174},{"time":1788760140,"open":59141.437272165174,"high":59226.962002410655,"low":59091.264130010575,"close":59143.53775466812},{"time":1788760200,"open":59132.913665433465,"high":59203.73158927871,"low":59056.52119960612,"close":59113.07377315311},{"time":1788760260,"open":59113.07377315311,"high":59166.69824160673,"low":59047.07468028153,"close":59095.03425509306},{"time":1788760320,"open":59095.03425509306,"high":59202.99092232527,"low":59046.108684852734,"close":59102.515890953895},{"time":1788760380,"open":59102.515890953895,"high":59194.102918884,"low":59066.72875105113,"close":59118.38623318164},{"time":1788760440,"open":59118.38623318164,"high":59182.25224762896,"low":59044.81705978876,"close":59075.59732327464},{"time":1788760500,"open":59075.5989928705,"high":59159.293244033564,"low":59032.16379809312,"close":59080.99381970703},{"time":1788760560,"open":59080.99381970703,"high":59154.84924218733,"low":59030.43648152551,"close":59074.7253198815},{"time":1788760620,"open":59074.7253198815,"high":59156.330576136075,"low":59031.66514277114,"close":59072.56172540775},{"time":1788760680,"open":59072.56172540775,"high":59148.92390639235,"low":59031.39815492746,"close":59074.22745187091},{"time":1788760740,"open":59074.22745187091,"high":59154.84924218733,"low":59030.70950287479,"close":59071.49400468656},{"time":1788760800,"open":59062.72036356386,"high":59140.87932189748,"low":59009.75988421345,"close":59054.898889770404},{"time":1788760860,"open":59054.898889770404,"high":59139.39820796505,"low":59004.45174638386,"close":59053.91475573016},{"time":1788760920,"open":59053.91475573016,"high":59137.91709403263,"low":59013.108830658144,"close":59056.636286144145},{"time":1788760980,"open":59056.636286144145,"high":59157.91213212042,"low":59022.04458337114,"close":59051.89286396941},{"time":1788761040,"open":59051.89286396941,"high":59175.68549930957,"low":59033.39654043545,"close":59081.343716825795},{"time":1788761100,"open":59079.431696684325,"high":59179.69469003142,"low":59052.49228458156,"close":59097.20135483511},{"time":1788761160,"open":59097.20135483511,"high":59181.1757560313,"low":59054.16502663901,"close":59094.88035661198},{"time":1788761220,"open":59094.88035661198,"high":59178.213624031545,"low":59022.01380329191,"close":59071.97567898155},{"time":1788761280,"open":59071.97567898155,"high":59141.9275070346,"low":59034.088897840666,"close":59072.273585559466},{"time":1788761340,"open":59072.273585559466,"high":59170.80829403217,"low":59041.814924878185,"close":59090.07610061649},{"time":1788761400,"open":59095.420284025175,"high":59165.791379319635,"low":59044.07406029051,"close":59084.758273698004},{"time":1788761460,"open":59084.758273698004,"high":59161.3477794714,"low":59035.43709839087,"close":59078.18310903018},{"time":1788761520,"open":59078.18310903018,"high":59173.1973790667,"low":59051.19097753059,"close":59090.274683244475},{"time":1788761580,"open":59090.274683244475,"high":59173.1973790667,"low":59056.1571176722,"close":59094.24110273564},{"time":1788761640,"open":59094.24110273564,"high":59177.64097891494,"low":59052.73328272579,"close":59092.48448205426},{"time":1788761700,"open":59087.21849918076,"high":59171.62687340677,"low":59034.75808296759,"close":59084.49422456556},{"time":1788761760,"open":59084.49422456556,"high":59149.410854106085,"low":59036.1925905881,"close":59078.384706674},{"time":1788761820,"open":59078.384706674,"high":59143.486582292564,"low":59019.401945365884,"close":59065.785983682326},{"time":1788761880,"open":59065.785983682326,"high":59133.11910661891,"low":59002.65618436588,"close":59052.29527637281},{"time":1788761940,"open":59052.29527637281,"high":59126.45430082871,"low":58979.529897162305,"close":59031.00951581872},{"time":1788762000,"open":59033.56306481935,"high":59102.35160217755,"low":58976.89731537874,"close":59016.99114430897},{"time":1788762060,"open":59016.99114430897,"high":59097.16764010386,"low":58977.691876848236,"close":59020.084592679785},{"time":1788762120,"open":59020.084592679785,"high":59125.30914850391,"low":58991.7250207157,"close":59038.382933120614},{"time":1788762180,"open":59038.382933120614,"high":59118.64405440916,"low":58997.624143432695,"close":59036.055834895196},{"time":1788762240,"open":59036.055834895196,"high":59127.53084653549,"low":59003.5428480083,"close":59050.51858320074},{"time":1788762300,"open":59044.77547178784,"high":59126.22320900423,"low":58980.3133670644,"close":59035.833910257286},{"time":1788762360,"open":59035.833910257286,"high":59135.10913682254,"low":58985.998796819134,"close":59045.637993170436},{"time":1788762420,"open":59045.637993170436,"high":59092.16048570074,"low":58983.53777866758,"close":59021.98159554398},{"time":1788762480,"open":59021.98159554398,"high":59094.38196765531,"low":58998.56003356387,"close":59011.48912393927},{"time":1788762540,"open":59011.48912393927,"high":59084.75554585215,"low":58967.92721202146,"close":59009.998388436004},{"time":1788762600,"open":58991.912144923124,"high":59088.85440050158,"low":58962.74140930892,"close":59005.98218893899},{"time":1788762660,"open":59005.98218893899,"high":59094.77653672142,"low":58961.74163291435,"close":59005.096286054264},{"time":1788762720,"open":59005.096286054264,"high":59088.114133474104,"low":58949.876747815135,"close":59002.22303149016},{"time":1788762780,"open":59002.22303149016,"high":59070.34772481458,"low":58980.40383508355,"close":58993.46824452801},{"time":1788762840,"open":58993.46824452801,"high":59077.0101280619,"low":58955.47603290285,"close":58995.348250065486},{"time":1788762900,"open":58976.697462625285,"high":59062.77372203522,"low":58946.3090687898,"close":58989.768711960205},{"time":1788762960,"open":58989.768711960205,"high":59066.473887032655,"low":58949.29922954233,"close":58995.068763771706},{"time":1788763020,"open":58995.068763771706,"high":59072.394151028544,"low":58939.065190048495,"close":58987.81684072793},{"time":1788763080,"open":58987.81684072793,"high":59034.65246805472,"low":58929.704206474285,"close":58971.080263374046},{"time":1788763140,"open":58971.080263374046,"high":58973.74775219696,"low":58925.991137847894,"close":58969.86812932239},{"time":1788763200,"open":58959.26831562216,"high":59034.39960909499,"low":58924.926141505566,"close":58960.75336309733},{"time":1788763260,"open":58960.75336309733,"high":59046.2380087559,"low":58922.122515082796,"close":58970.00510656136},{"time":1788763320,"open":58970.00510656136,"high":59032.91980913737,"low":58918.74856615372,"close":58960.61513848962},{"time":1788763380,"open":58960.61513848962,"high":59027.74050928572,"low":58892.775813065186,"close":58949.44599904039},{"time":1788763440,"open":58949.44599904039,"high":59015.9021096248,"low":58899.79997762524,"close":58942.428543345144},{"time":1788763500,"open":58945.05695629299,"high":59019.27373194403,"low":58896.49132249855,"close":58943.21209257106},{"time":1788763560,"open":58943.21209257106,"high":59017.053933024785,"low":58900.92706615066,"close":58941.0086435526},{"time":1788763620,"open":58941.0086435526,"high":59017.79386599787,"low":58901.74591514775,"close":58944.87777654362},{"time":1788763680,"open":58944.87777654362,"high":59015.57406707862,"low":58898.95743836626,"close":58941.663006522926},{"time":1788763740,"open":58941.663006522926,"high":59020.753597890194,"low":58914.22802239322,"close":58949.42496327525},{"time":1788763800,"open":58933.49948164913,"high":59003.32938032414,"low":58884.196380359324,"close":58927.266040329676},{"time":1788763860,"open":58927.266040329676,"high":59003.32938032414,"low":58885.46628801095,"close":58928.99456242959},{"time":1788763920,"open":58928.99456242959,"high":59000.37044801817,"low":58886.18310649671,"close":58927.87113768078},{"time":1788763980,"open":58927.87113768078,"high":58999.630714941675,"low":58917.71687417354,"close":58925.91948943628},{"time":1788764040,"open":58925.91948943628,"high":59001.84991417116,"low":58884.69789232535,"close":58927.12028690225},{"time":1788764100,"open":58940.417337724306,"high":59013.68402792073,"low":58933.15649449644,"close":58940.78103838517},{"time":1788764160,"open":58940.78103838517,"high":59016.64362791712,"low":58932.66919915535,"close":58941.67782871242},{"time":1788764220,"open":58941.67782871242,"high":59018.12342791531,"low":58897.1187584145,"close":58939.2145102751},{"time":1788764280,"open":58939.2145102751,"high":59016.64362791712,"low":58893.97798913499,"close":58932.968597035215},{"time":1788764340,"open":58932.968597035215,"high":59018.12342791531,"low":58901.4937804947,"close":58941.0257810517},{"time":1788764400,"open":58941.0238843761,"high":58999.6240293766,"low":58885.33720063845,"close":58926.08092015564},{"time":1788764460,"open":58926.08092015564,"high":58995.92452950017,"low":58882.96040424853,"close":58920.98140957734},{"time":1788764520,"open":58920.98140957734,"high":59008.50282908004,"low":58862.98999768441,"close":58915.2179986761},{"time":1788764580,"open":58915.2179986761,"high":58993.70482957431,"low":58852.05025620871,"close":58898.52521301577},{"time":1788764640,"open":58898.52521301577,"high":58980.386630019144,"low":58850.36147863481,"close":58893.53840771889},{"time":1788764700,"open":58898.794331474804,"high":58973.81084838379,"low":58857.615461176894,"close":58893.100191866906},{"time":1788764760,"open":58893.100191866906,"high":58998.969692631385,"low":58848.807419706565,"close":58898.908533285954},{"time":1788764820,"open":58898.908533285954,"high":59047.48260922587,"low":58879.66454077567,"close":58905.16814270986},{"time":1788764880,"open":58905.16814270986,"high":59023.388570871706,"low":58899.889292884385,"close":58942.50904607189},{"time":1788764940,"open":58942.50904607189,"high":59023.388570871706,"low":58914.159738945906,"close":58948.64462885582},{"time":1788765000,"open":58957.87977964839,"high":59032.63543137498,"low":58920.64118140758,"close":58961.751507381145},{"time":1788765060,"open":58961.751507381145,"high":59032.63543137498,"low":58915.122420250045,"close":58950.45558474557},{"time":1788765120,"open":58950.45558474557,"high":59018.57387463711,"low":58876.15754531259,"close":58931.22583120351},{"time":1788765180,"open":58931.22583120351,"high":59032.63543137498,"low":58885.13517320001,"close":58939.553757772606},{"time":1788765240,"open":58939.553757772606,"high":58988.23051536066,"low":58874.50703679028,"close":58920.527681379215},{"time":1788765300,"open":58924.59131693232,"high":58988.5981553701,"low":58870.89878638402,"close":58910.21312188039},{"time":1788765360,"open":58910.21312188039,"high":59000.44028297971,"low":58888.02212407781,"close":58924.293302405174},{"time":1788765420,"open":58924.293302405174,"high":58993.779086199305,"low":58883.16364161153,"close":58918.929213218835},{"time":1788765480,"open":58918.929213218835,"high":58976.01589478489,"low":58868.185867596316,"close":58905.201412226284},{"time":1788765540,"open":58905.201412226284,"high":58976.01589478489,"low":58842.704251374154,"close":58889.827865484745},{"time":1788765600,"open":58893.724027831835,"high":58972.51593991918,"low":58857.265908593574,"close":58875.272768565716},{"time":1788765660,"open":58875.272768565716,"high":58973.25612186212,"low":58856.16924796244,"close":58893.69321281579},{"time":1788765720,"open":58893.69321281579,"high":58953.27120940272,"low":58806.01245627039,"close":58853.72096058379},{"time":1788765780,"open":58853.72096058379,"high":58950.31048163096,"low":58787.36046140796,"close":58835.42151659084},{"time":1788765840,"open":58835.42151659084,"high":58894.05665396746,"low":58757.879717554584,"close":58790.94998676383},{"time":1788765900,"open":58775.86260093319,"high":58938.14216745128,"low":58750.71969458313,"close":58816.985726322644},{"time":1788765960,"open":58816.985726322644,"high":58944.06210338534,"low":58796.04207055341,"close":58845.95428633056},{"time":1788766020,"open":58845.95428633056,"high":58889.302695995335,"low":58738.26772027605,"close":58775.039366742676},{"time":1788766080,"open":58775.039366742676,"high":58841.943208522905,"low":58730.62501113932,"close":58764.08973695507},{"time":1788766140,"open":58764.08973695507,"high":58839.723232547636,"low":58708.55632596055,"close":58759.55846068116},{"time":1788766200,"open":58790.92244163953,"high":58917.77438239082,"low":58741.28948910688,"close":58794.89482748664},{"time":1788766260,"open":58794.89482748664,"high":58922.21670424631,"low":58792.452014723625,"close":58838.89013253831},{"time":1788766320,"open":58838.89013253831,"high":58931.84173493321,"low":58801.66902313325,"close":58845.25761700134},{"time":1788766380,"open":58845.25761700134,"high":58900.745481944774,"low":58596.2542192927,"close":58718.19362391218},{"time":1788766440,"open":58718.19362391218,"high":58853.36071548621,"low":58668.11183398106,"close":58730.98561514456},{"time":1788766500,"open":58706.798222379926,"high":58786.938247142265,"low":58594.861199703584,"close":58667.2566142664},{"time":1788766560,"open":58667.2566142664,"high":58769.17627770977,"low":58592.06282981914,"close":58631.15279951852},{"time":1788766620,"open":58631.15279951852,"high":58744.0134876804,"low":58610.75724743427,"close":58658.54825921302},{"time":1788766680,"open":58658.54825921302,"high":58759.55521093383,"low":58619.88629293606,"close":58666.020095957436},{"time":1788766740,"open":58666.020095957436,"high":58736.61266708353,"low":58582.45140798492,"close":58633.22516315897},{"time":1788766800,"open":58630.76509288274,"high":58697.14570857906,"low":58511.42707538201,"close":58600.19954349605},{"time":1788766860,"open":58600.19954349605,"high":58667.54366825449,"low":58444.65310229867,"close":58532.755468459356},{"time":1788766920,"open":58532.755468459356,"high":58753.389585195735,"low":58478.086741870255,"close":58573.92841415645},{"time":1788766980,"open":58573.92841415645,"high":58764.49035031745,"low":58573.92841415645,"close":58642.0905867473},{"time":1788767040,"open":58642.0905867473,"high":58764.49035031745,"low":58619.51062815855,"close":58654.1765373655},{"time":1788767100,"open":58664.32633718749,"high":58830.91284869699,"low":58644.122907354365,"close":58708.590281378856},{"time":1788767160,"open":58708.590281378856,"high":58817.589625435416,"low":58654.507424953124,"close":58697.5436082047},{"time":1788767220,"open":58697.5436082047,"high":58813.88873008498,"low":58663.91930686393,"close":58711.64308431977},{"time":1788767280,"open":58711.64308431977,"high":58827.21195334655,"low":58666.8437655372,"close":58710.82501497035},{"time":1788767340,"open":58710.82501497035,"high":58820.55034171577,"low":58681.02811034988,"close":58725.5526361232},{"time":1788767400,"open":58724.59885505519,"high":58825.516354147454,"low":58666.99692502739,"close":58714.25091200145},{"time":1788767460,"open":58714.25091200145,"high":58836.618859876384,"low":58664.616492434216,"close":58721.34119112458},{"time":1788767520,"open":58721.34119112458,"high":58869.186210014566,"low":58695.3515874071,"close":58741.173342451875},{"time":1788767580,"open":58741.173342451875,"high":58854.38286904267,"low":58692.73067047756,"close":58743.56625783598},{"time":1788767640,"open":58743.56625783598,"high":58822.55568595308,"low":58676.56899439074,"close":58716.52064613168},{"time":1788767700,"open":58728.492271070594,"high":58876.747053949526,"low":58694.90688474088,"close":58747.346283234154},{"time":1788767760,"open":58747.346283234154,"high":58872.30514618853,"low":58711.274618404226,"close":58758.220738445656},{"time":1788767820,"open":58758.220738445656,"high":58865.64228454705,"low":58730.82915486782,"close":58759.1468506801},{"time":1788767880,"open":58759.1468506801,"high":58862.68101270639,"low":58730.67440964334,"close":58762.10297584536},{"time":1788767940,"open":58762.10297584536,"high":58884.89055151134,"low":58728.94067216822,"close":58768.640069809226},{"time":1788768000,"open":58738.080958265855,"high":58881.64851194683,"low":58705.21342646083,"close":58746.145743016714},{"time":1788768060,"open":58746.145743016714,"high":58841.69212983082,"low":58712.446166558264,"close":58746.893074334854},{"time":1788768120,"open":58746.893074334854,"high":58859.45052188238,"low":58710.922247048074,"close":58751.56180865581},{"time":1788768180,"open":58751.56180865581,"high":58874.98911492749,"low":58727.4256525139,"close":58770.580266926816},{"time":1788768240,"open":58770.580266926816,"high":58883.12837795112,"low":58728.30174113923,"close":58772.973120434195},{"time":1788768300,"open":58757.08569051938,"high":58861.29330714162,"low":58712.57135391753,"close":58756.185825836765},{"time":1788768360,"open":58756.185825836765,"high":58886.444228613545,"low":58724.30218381803,"close":58772.9538060453},{"time":1788768420,"open":58772.9538060453,"high":58864.99197206396,"low":58735.432256985536,"close":58766.54471756316},{"time":1788768480,"open":58766.54471756316,"high":58876.827699815454,"low":58743.135053663296,"close":58780.57493744996},{"time":1788768540,"open":58780.57493744996,"high":58893.101825473765,"low":58746.57763007287,"close":58792.681935142085},{"time":1788768600,"open":58810.245153329604,"high":58910.6950422323,"low":58767.32383531683,"close":58810.75936844578},{"time":1788768660,"open":58810.75936844578,"high":58915.13476602778,"low":58767.13071513092,"close":58806.09263629127},{"time":1788768720,"open":58806.09263629127,"high":58904.03545653908,"low":58759.594224448876,"close":58795.41822316601},{"time":1788768780,"open":58795.41822316601,"high":58877.397113766194,"low":58766.85993878863,"close":58794.73275156436},{"time":1788768840,"open":58794.73275156436,"high":58895.15600894812,"low":58758.67209601467,"close":58793.44735342834},{"time":1788768900,"open":58778.67493503136,"high":58875.17965895686,"low":58738.99509812177,"close":58774.506998474164},{"time":1788768960,"open":58774.506998474164,"high":58878.878499183724,"low":58738.464099153454,"close":58780.624352162195},{"time":1788769020,"open":58780.624352162195,"high":58861.863834140175,"low":58750.24536256862,"close":58778.87274327625},{"time":1788769080,"open":58778.87274327625,"high":58875.919427002234,"low":58749.7560617297,"close":58776.28437974877},{"time":1788769140,"open":58776.28437974877,"high":58910.68852513471,"low":58744.35632301276,"close":58790.979267925184},{"time":1788769200,"open":58762.12750159939,"high":58867.729316243494,"low":58719.37956011575,"close":58767.64390589047},{"time":1788769260,"open":58767.64390589047,"high":58827.06204107683,"low":58716.753429877885,"close":58746.653247626906},{"time":1788769320,"open":58746.653247626906,"high":58843.3289511435,"low":58713.20269588405,"close":58740.87150729873},{"time":1788769380,"open":58740.87150729873,"high":58857.37764620107,"low":58724.43965284757,"close":58756.845465250895},{"time":1788769440,"open":58756.845465250895,"high":58850.7230011738,"low":58713.726791045396,"close":58747.62800266154},{"time":1788769500,"open":58747.63082404879,"high":58846.289397281,"low":58710.5574624215,"close":58742.184920979154},{"time":1788769560,"open":58742.184920979154,"high":58888.435484477806,"low":58718.57654891747,"close":58757.34801657073},{"time":1788769620,"open":58757.34801657073,"high":58883.25964920802,"low":58729.45478526263,"close":58767.161623735556},{"time":1788769680,"open":58767.161623735556,"high":58863.29571316743,"low":58710.33166808245,"close":58754.28099067481},{"time":1788769740,"open":58754.28099067481,"high":58835.93772674143,"low":58711.888373589885,"close":58742.39857885203},{"time":1788769800,"open":58728.726624765266,"high":58850.334853917004,"low":58707.25434794013,"close":58738.83702897392},{"time":1788769860,"open":58738.83702897392,"high":58831.85403025983,"low":58712.833101903336,"close":58744.65577279717},{"time":1788769920,"open":58744.65577279717,"high":58866.59797873532,"low":58726.10690814781,"close":58765.99167607718},{"time":1788769980,"open":58765.99167607718,"high":58871.03337641304,"low":58706.83288460384,"close":58750.298237704286},{"time":1788770040,"open":58750.298237704286,"high":58862.90181400388,"low":58726.62877506011,"close":58752.538806005265},{"time":1788770100,"open":58747.297773205595,"high":58848.04176521136,"low":58719.7571999494,"close":58754.730122696135},{"time":1788770160,"open":58754.730122696135,"high":58836.95426016855,"low":58689.77530015608,"close":58729.36735791553},{"time":1788770220,"open":58729.36735791553,"high":58811.822582071516,"low":58672.71302807686,"close":58707.09292489303},{"time":1788770280,"open":58707.09292489303,"high":58822.17092011147,"low":58674.07248982964,"close":58708.073375063104},{"time":1788770340,"open":58708.073375063104,"high":58825.866755125746,"low":58671.292068799674,"close":58709.692950857825},{"time":1788770400,"open":58706.9901282435,"high":58843.85430747458,"low":58677.80593599622,"close":58718.65532579215},{"time":1788770460,"open":58718.65532579215,"high":58830.549913946794,"low":58698.67039316686,"close":58730.19285079363},{"time":1788770520,"open":58730.19285079363,"high":58843.11517450082,"low":58701.75467267335,"close":58733.004665204935},{"time":1788770580,"open":58733.004665204935,"high":58749.11311637654,"low":58701.28826490282,"close":58732.03774279627},{"time":1788770640,"open":58732.03774279627,"high":58738.83829456188,"low":58705.95373922815,"close":58731.98208223183},{"time":1788770700,"open":58725.86231136329,"high":58812.594977162575,"low":58689.28998771264,"close":58724.58345982142},{"time":1788770760,"open":58724.58345982142,"high":58824.41987248081,"low":58690.424623298095,"close":58722.34506216558},{"time":1788770820,"open":58722.34506216558,"high":58834.02759992688,"low":58695.12361523865,"close":58729.87390580399},{"time":1788770880,"open":58729.87390580399,"high":58744.357588223625,"low":58706.19875269465,"close":58733.61567209259},{"time":1788770940,"open":58733.61567209259,"high":58815.55120099213,"low":58655.79732473149,"close":58710.22129056111},{"time":1788771000,"open":58745.49486036333,"high":58854.585553786244,"low":58702.61314065706,"close":58744.41082202216},{"time":1788771060,"open":58744.41082202216,"high":58833.14005413103,"low":58703.90702068664,"close":58742.19970045982},{"time":1788771120,"open":58742.19970045982,"high":58850.888053845694,"low":58696.12863962853,"close":58738.83900468496},{"time":1788771180,"open":58738.83900468496,"high":58842.01405398836,"low":58681.64263159133,"close":58721.939818487204},{"time":1788771240,"open":58721.939818487204,"high":58829.44255419047,"low":58696.56226851597,"close":58730.296811337874},{"time":1788771300,"open":58730.29862038788,"high":58844.234366512224,"low":58695.69267477876,"close":58737.931089121186},{"time":1788771360,"open":58737.931089121186,"high":58850.88986661023,"low":58701.54225214274,"close":58738.0657862466},{"time":1788771420,"open":58738.0657862466,"high":58827.965366272656,"low":58703.21942157845,"close":58738.34986795576},{"time":1788771480,"open":58738.34986795576,"high":58853.1083666429,"low":58704.35130115601,"close":58743.940205122475},{"time":1788771540,"open":58743.940205122475,"high":58837.57886641422,"low":58699.0019467061,"close":58738.43808621875},{"time":1788771600,"open":58751.70091193859,"high":58862.69874936962,"low":58714.97078000437,"close":58751.95090642464},{"time":1788771660,"open":58751.95090642464,"high":58833.851736913915,"low":58716.74283461815,"close":58751.8056964026},{"time":1788771720,"open":58751.8056964026,"high":58846.42607567666,"low":58714.76170268111,"close":58753.40438953177},{"time":1788771780,"open":58753.40438953177,"high":58899.23892512763,"low":58717.781929597724,"close":58757.45880686075},{"time":1788771840,"open":58757.45880686075,"high":58877.4920890905,"low":58716.99617699384,"close":58757.79147765909},{"time":1788771900,"open":58757.79824424164,"high":58841.994850039075,"low":58706.04170582944,"close":58741.431482684726},{"time":1788771960,"open":58741.431482684726,"high":58838.29651468295,"low":58703.07385248375,"close":58740.646644205815},{"time":1788772020,"open":58740.646644205815,"high":58866.403863389474,"low":58698.18062479675,"close":58733.65080556875},{"time":1788772080,"open":58733.65080556875,"high":58951.20170260298,"low":58723.8967321126,"close":58768.91995989241},{"time":1788772140,"open":58768.91995989241,"high":58923.35822787375,"low":58754.14584963289,"close":58803.070249181204},{"time":1788772200,"open":58789.79022627462,"high":58883.4290383363,"low":58764.706532329175,"close":58798.344482025284},{"time":1788772260,"open":58798.344482025284,"high":58919.664539590645,"low":58766.78350818527,"close":58806.32978729257},{"time":1788772320,"open":58806.32978729257,"high":58895.261038745884,"low":58748.70360107213,"close":58789.95534598762},{"time":1788772380,"open":58789.95534598762,"high":58911.53003930906,"low":58758.443564392364,"close":58800.42656590315},{"time":1788772440,"open":58800.42656590315,"high":58890.82403859229,"low":58765.02718588664,"close":58804.82062240597},{"time":1788772500,"open":58820.72342362377,"high":58898.61339790225,"low":58779.409982131205,"close":58811.23174630325},{"time":1788772560,"open":58811.23174630325,"high":58927.461698342035,"low":58772.67901294477,"close":58815.37697860569},{"time":1788772620,"open":58815.37697860569,"high":58908.96919806012,"low":58769.15636117315,"close":58807.89531740447},{"time":1788772680,"open":58807.89531740447,"high":58910.44859808267,"low":58784.1281836865,"close":58818.95983661497},{"time":1788772740,"open":58818.95983661497,"high":58909.708898071396,"low":58779.41413063883,"close":58813.75798238935},{"time":1788772800,"open":58823.21862653515,"high":58906.60805369718,"low":58781.9832624892,"close":58820.22151278799},{"time":1788772860,"open":58820.22151278799,"high":58904.38859670409,"low":58765.898160700905,"close":58808.713695132625},{"time":1788772920,"open":58808.713695132625,"high":58878.49493178466,"low":58761.401371228116,"close":58798.13185688482},{"time":1788772980,"open":58798.13185688482,"high":58878.49493178466,"low":58762.33441885766,"close":58798.28999402537},{"time":1788773040,"open":58798.28999402537,"high":58889.592216750134,"low":58737.65708370149,"close":58788.09621417103},{"time":1788773100,"open":58760.13252839642,"high":58832.001568910804,"low":58700.88331146297,"close":58723.44242831279},{"time":1788773160,"open":58723.44242831279,"high":58847.53037777138,"low":58691.7980842043,"close":58736.260044733834},{"time":1788773220,"open":58736.260044733834,"high":58868.97492334074,"low":58717.55424343049,"close":58760.75826213576},{"time":1788773280,"open":58760.75826213576,"high":58866.756522074946,"low":58735.74341975607,"close":58775.648376667836},{"time":1788773340,"open":58775.648376667836,"high":58863.05918663195,"low":58730.63107799203,"close":58749.77129026643},{"time":1788773400,"open":58753.81556615509,"high":58864.89270716852,"low":58713.00119577189,"close":58762.33611531412},{"time":1788773460,"open":58762.33611531412,"high":58848.62331132739,"low":58706.95732183971,"close":58747.69616924584},{"time":1788773520,"open":58747.69616924584,"high":58843.446685377945,"low":58709.507174512044,"close":58752.64926944933},{"time":1788773580,"open":58752.64926944933,"high":58839.74909541405,"low":58712.89781441858,"close":58754.22917726397},{"time":1788773640,"open":58754.22917726397,"high":58832.35391548627,"low":58682.165735921815,"close":58733.49533892738},{"time":1788773700,"open":58718.80358734103,"high":58795.45744492073,"low":58653.238435280415,"close":58693.76677393347},{"time":1788773760,"open":58693.76677393347,"high":58812.82442634831,"low":58641.90233683872,"close":58685.44365823861},{"time":1788773820,"open":58685.44365823861,"high":58761.44812656214,"low":58605.334803923084,"close":58660.947743408025},{"time":1788773880,"open":58660.947743408025,"high":58769.580789647895,"low":58609.6451812203,"close":58653.334687624934},{"time":1788773940,"open":58653.334687624934,"high":58778.452785741436,"low":58626.98991834466,"close":58667.470254088155},{"time":1788774000,"open":58676.90627991694,"high":58786.4277580629,"low":58654.49007669056,"close":58690.07314234124},{"time":1788774060,"open":58690.07314234124,"high":58788.64611382735,"low":58657.71420290776,"close":58697.66526222196},{"time":1788774120,"open":58697.66526222196,"high":58779.033238848046,"low":58649.17970686157,"close":58690.50613514963},{"time":1788774180,"open":58690.50613514963,"high":58779.033238848046,"low":58652.24094020739,"close":58691.21942234222},{"time":1788774240,"open":58691.21942234222,"high":58782.73049845547,"low":58659.62227910816,"close":58695.99502811489},{"time":1788774300,"open":58689.01902484365,"high":58768.35054631861,"low":58647.627955710544,"close":58686.32291974217},{"time":1788774360,"open":58686.32291974217,"high":58810.49429647449,"low":58643.88533936319,"close":58688.18231751888},{"time":1788774420,"open":58688.18231751888,"high":58801.62192802062,"low":58651.25084851438,"close":58694.786630128896},{"time":1788774480,"open":58694.786630128896,"high":58732.14236361748,"low":58671.88786303679,"close":58706.723785033144},{"time":1788774540,"open":58706.723785033144,"high":58794.22828764239,"low":58670.85328624385,"close":58707.4141031211},{"time":1788774600,"open":58710.271944321554,"high":58818.532955763345,"low":58673.54343343682,"close":58714.71005791691},{"time":1788774660,"open":58714.71005791691,"high":58834.79975641485,"low":58646.412364654454,"close":58717.65668514302},{"time":1788774720,"open":58717.65668514302,"high":58760.85975345345,"low":58621.76036690701,"close":58671.86615991843},{"time":1788774780,"open":58671.86615991843,"high":58763.8173535719,"low":58613.1119631266,"close":58651.67529206812},{"time":1788774840,"open":58651.67529206812,"high":58757.902153334995,"low":58601.34836555515,"close":58638.32401726894},{"time":1788774900,"open":58653.46404970048,"high":58767.89592349546,"low":58621.82581980626,"close":58661.97061388462},{"time":1788774960,"open":58661.97061388462,"high":58759.76042317884,"low":58630.31163916637,"close":58666.94736923297},{"time":1788775020,"open":58666.94736923297,"high":58779.72937850145,"low":58631.13286825533,"close":58671.83643762537},{"time":1788775080,"open":58671.83643762537,"high":58759.76042317884,"low":58623.565725114975,"close":58674.02137603649},{"time":1788775140,"open":58674.02137603649,"high":58754.58328661372,"low":58612.84980602118,"close":58647.17070364838},{"time":1788775200,"open":58663.112078439095,"high":58806.06387277831,"low":58630.40429026509,"close":58697.01776823834},{"time":1788775260,"open":58697.01776823834,"high":58813.46179250064,"low":58650.07598740156,"close":58701.519647941444},{"time":1788775320,"open":58701.519647941444,"high":58800.14553700045,"low":58650.52014339022,"close":58693.01638903936},{"time":1788775380,"open":58693.01638903936,"high":58817.1607523618,"low":58657.862827389916,"close":58705.73998182924},{"time":1788775440,"open":58705.73998182924,"high":58813.46179250064,"low":58688.91561810657,"close":58726.356067007},{"time":1788775500,"open":58703.17703241797,"high":58788.76937770547,"low":58660.80219728308,"close":58701.224545107485},{"time":1788775560,"open":58701.224545107485,"high":58810.954377093265,"low":58658.77997558527,"close":58703.65810720285},{"time":1788775620,"open":58703.65810720285,"high":58792.46687760343,"low":58655.11856770151,"close":58702.3333906029},{"time":1788775680,"open":58702.3333906029,"high":58793.206377583025,"low":58629.859254880976,"close":58686.494214208244},{"time":1788775740,"open":58686.494214208244,"high":58790.248377664655,"low":58614.17203699569,"close":58649.99241348611},{"time":1788775800,"open":58670.21938602298,"high":58782.413030528376,"low":58644.581654076945,"close":58689.434877654574},{"time":1788775860,"open":58689.434877654574,"high":58796.468375820215,"low":58657.72129615439,"close":58693.60274034193},{"time":1788775920,"open":58693.60274034193,"high":58831.97661655749,"low":58669.20583184885,"close":58720.660300283715},{"time":1788775980,"open":58720.660300283715,"high":58796.468375820215,"low":58665.00167392728,"close":58694.409870622636},{"time":1788776040,"open":58694.409870622636,"high":58793.509355758775,"low":58668.8001702607,"close":58712.102566717316},{"time":1788776100,"open":58701.30598024882,"high":58798.229797984255,"low":58649.121404476435,"close":58701.206459705165},{"time":1788776160,"open":58701.206459705165,"high":58804.14674983693,"low":58655.14606878171,"close":58688.67532569761},{"time":1788776220,"open":58688.67532569761,"high":58851.97639863514,"low":58662.564820930515,"close":58714.45863111693},{"time":1788776280,"open":58714.45863111693,"high":58830.03341419238,"low":58676.63227665884,"close":58723.26711169629},{"time":1788776340,"open":58723.26711169629,"high":58814.50141557911,"low":58679.05126645467,"close":58707.775820209485},{"time":1788776400,"open":58716.82762648911,"high":58828.74780838344,"low":58691.00994243581,"close":58739.49872201396},{"time":1788776460,"open":58739.49872201396,"high":58830.96700744068,"low":58691.74473817614,"close":58744.04844600327},{"time":1788776520,"open":58744.04844600327,"high":58819.87101215448,"low":58689.192765995904,"close":58740.47695307986},{"time":1788776580,"open":58740.47695307986,"high":58825.788876307124,"low":58688.54420576706,"close":58735.559832785635},{"time":1788776640,"open":58735.559832785635,"high":58819.1312791354,"low":58659.80333114217,"close":58728.66617778251},{"time":1788776700,"open":58718.10963242855,"high":58825.56927375336,"low":58654.57788285868,"close":58734.0626822172},{"time":1788776760,"open":58734.0626822172,"high":58832.965274265545,"low":58644.90654561518,"close":58699.91454022132},{"time":1788776820,"open":58699.91454022132,"high":58821.13167344605,"low":58677.17714523347,"close":58721.415189059335},{"time":1788776880,"open":58721.415189059335,"high":58820.39207339483,"low":58688.232549550004,"close":58737.0317563608},{"time":1788776940,"open":58737.0317563608,"high":58819.652473343616,"low":58683.14846737984,"close":58736.25409045081},{"time":1788777000,"open":58733.79098179433,"high":58809.05060797402,"low":58679.506827989906,"close":58729.06806801903},{"time":1788777060,"open":58729.06806801903,"high":58814.967160262364,"low":58685.47095042681,"close":58732.357812650094},{"time":1788777120,"open":58732.357812650094,"high":58806.8319008659,"low":58682.71687386282,"close":58729.53861376658},{"time":1788777180,"open":58729.53861376658,"high":58806.8319008659,"low":58672.64816837179,"close":58724.00118423825},{"time":1788777240,"open":58724.00118423825,"high":58825.32112676695,"low":58668.981643828345,"close":58723.69118230705},{"time":1788777300,"open":58718.214431483306,"high":58808.002896638944,"low":58670.48152055139,"close":58722.000432259854},{"time":1788777360,"open":58722.000432259854,"high":58800.607896023204,"low":58651.7856834309,"close":58709.4606822749},{"time":1788777420,"open":58709.4606822749,"high":58820.57439768571,"low":58652.179878648014,"close":58711.29047420446},{"time":1788777480,"open":58711.29047420446,"high":58809.481896762096,"low":58664.58581110427,"close":58698.76064316668},{"time":1788777540,"open":58698.76064316668,"high":58799.868395961625,"low":58662.75384795696,"close":58713.3183334345},{"time":1788777600,"open":58713.314799311804,"high":58813.9153569534,"low":58666.268297498136,"close":58724.2730916063},{"time":1788777660,"open":58724.2730916063,"high":58817.61285703871,"low":58682.31212417746,"close":58731.540073898526},{"time":1788777720,"open":58731.540073898526,"high":58819.8313570899,"low":58681.67429122304,"close":58733.48682777388},{"time":1788777780,"open":58733.48682777388,"high":58824.26835719227,"low":58685.319009775005,"close":58734.73189823585},{"time":1788777840,"open":58734.73189823585,"high":58829.4448573117,"low":58686.33840791884,"close":58738.380261287624},{"time":1788777900,"open":58743.70683529947,"high":58836.99839056807,"low":58695.54489292302,"close":58752.729615258795},{"time":1788777960,"open":58752.729615258795,"high":58831.82142102795,"low":58664.14677329415,"close":58749.66033967455},{"time":1788778020,"open":58749.66033967455,"high":58816.29051240758,"low":58681.07646344827,"close":58733.814439458},{"time":1788778080,"open":58733.814439458,"high":58804.45743917301,"low":58668.26810152068,"close":58720.91502464364},{"time":1788778140,"open":58720.91502464364,"high":58799.28046963289,"low":58663.81869518239,"close":58710.0492305487},{"time":1788778200,"open":58707.33846505334,"high":58802.48184758344,"low":58661.390579923,"close":58710.211018504364},{"time":1788778260,"open":58710.211018504364,"high":58845.37475751213,"low":58668.0253796041,"close":58740.44079319794},{"time":1788778320,"open":58740.44079319794,"high":58818.01203910935,"low":58669.6349776873,"close":58731.743685195695},{"time":1788778380,"open":58731.743685195695,"high":58820.970170828565,"low":58682.983909342154,"close":58733.03979732688},{"time":1788778440,"open":58733.03979732688,"high":58818.01203910935,"low":58671.00567907847,"close":58724.3388474874},{"time":1788778500,"open":58718.14406671774,"high":58812.54683175113,"low":58643.55915176778,"close":58704.13884323288},{"time":1788778560,"open":58704.13884323288,"high":58785.92645473544,"low":58614.60483530571,"close":58685.361717870874},{"time":1788778620,"open":58685.361717870874,"high":58760.784987553954,"low":58619.621689575746,"close":58670.80014060184},{"time":1788778680,"open":58670.80014060184,"high":58752.65098346583,"low":58624.5065186322,"close":58677.27063144766},{"time":1788778740,"open":58677.27063144766,"high":58759.30607771975,"low":58625.70790105204,"close":58678.05865671116},{"time":1788778800,"open":58676.320560056636,"high":58758.30500745763,"low":58616.02657461443,"close":58675.40102697278},{"time":1788778860,"open":58675.40102697278,"high":58787.14289499527,"low":58614.60001711482,"close":58678.30563000578},{"time":1788778920,"open":58678.30563000578,"high":58752.389543347344,"low":58605.11988865362,"close":58664.19423476852},{"time":1788778980,"open":58664.19423476852,"high":58730.94598594756,"low":58579.10363991574,"close":58645.5400241876},{"time":1788779040,"open":58645.5400241876,"high":58733.90371800271,"low":58581.354932514725,"close":58636.15830449303},{"time":1788779100,"open":58656.14504260106,"high":58759.84125409816,"low":58610.5298423276,"close":58667.03105899069},{"time":1788779160,"open":58667.03105899069,"high":58756.14282881246,"low":58605.90074417083,"close":58667.99209315856},{"time":1788779220,"open":58667.99209315856,"high":58746.52692306965,"low":58597.712446495796,"close":58659.764950862686},{"time":1788779280,"open":58659.764950862686,"high":58742.08881272681,"low":58575.29506281626,"close":58646.45346758459},{"time":1788779340,"open":58646.45346758459,"high":58750.22534835534,"low":58582.78426717023,"close":58647.067204933344},{"time":1788779400,"open":58639.371218923596,"high":58752.87005725813,"low":58592.62418515556,"close":58651.63816046045},{"time":1788779460,"open":58651.63816046045,"high":58790.58904483265,"low":58597.23676151517,"close":58683.35126952271},{"time":1788779520,"open":58683.35126952271,"high":58792.80780880762,"low":58651.85694588103,"close":58704.7652346078},{"time":1788779580,"open":58704.7652346078,"high":58791.32863282431,"low":58650.860028016614,"close":58705.232398054715},{"time":1788779640,"open":58705.232398054715,"high":58812.77668458237,"low":58655.23316138642,"close":58715.63939970714},{"time":1788779700,"open":58701.1894886849,"high":58789.429996337465,"low":58637.3900373535,"close":58699.32116442159},{"time":1788779760,"open":58699.32116442159,"high":58709.35232879538,"low":58641.33713595175,"close":58698.13281199831},{"time":1788779820,"open":58698.13281199831,"high":58788.69059035831,"low":58644.64953429564,"close":58683.954053734626},{"time":1788779880,"open":58683.954053734626,"high":58790.16940231661,"low":58652.73099001641,"close":58708.34596357678},{"time":1788779940,"open":58708.34596357678,"high":58814.56979962861,"low":58656.181449199656,"close":58716.05549053654},{"time":1788780000,"open":58774.97890077934,"high":58878.03296006008,"low":58731.62239762659,"close":58783.844843540006},{"time":1788780060,"open":58783.844843540006,"high":58898.75710395732,"low":58735.109393801235,"close":58786.584704371344},{"time":1788780120,"open":58786.584704371344,"high":58890.61547599769,"low":58747.04493164995,"close":58803.33486953642},{"time":1788780180,"open":58803.33486953642,"high":58881.73370004173,"low":58743.206182703914,"close":58755.786022148335},{"time":1788780240,"open":58755.786022148335,"high":58881.73370004173,"low":58740.64548154932,"close":58760.38989667589},{"time":1788780300,"open":58716.888158894726,"high":58835.92332836759,"low":58704.55944145896,"close":58751.904396322934},{"time":1788780360,"open":58751.904396322934,"high":58850.71532930495,"low":58704.01360807932,"close":58758.67939647943},{"time":1788780420,"open":58758.67939647943,"high":58839.621328601934,"low":58740.96510173154,"close":58756.68388524324},{"time":1788780480,"open":58756.68388524324,"high":58830.00652799266,"low":58695.75518963436,"close":58749.98769177419},{"time":1788780540,"open":58749.98769177419,"high":58830.00652799266,"low":58740.401614257236,"close":58750.77655018936},{"time":1788780600,"open":58755.21788060417,"high":58858.86249449191,"low":58712.26521209765,"close":58760.43258511084},{"time":1788780660,"open":58760.43258511084,"high":58843.329719379006,"low":58688.07448696319,"close":58747.82187047973},{"time":1788780720,"open":58747.82187047973,"high":58861.08146236518,"low":58695.819300938136,"close":58761.322605087225},{"time":1788780780,"open":58761.322605087225,"high":58852.205590872094,"low":58709.66616668485,"close":58762.88250331269},{"time":1788780840,"open":58762.88250331269,"high":58845.548687252274,"low":58708.4968634163,"close":58759.66249819554},{"time":1788780900,"open":58749.98030589866,"high":58841.768615598514,"low":58701.088560290795,"close":58744.453970102775},{"time":1788780960,"open":58744.453970102775,"high":58826.977933996925,"low":58675.47068647683,"close":58702.96698674376},{"time":1788781020,"open":58702.96698674376,"high":58832.15467255748,"low":58674.46192917414,"close":58722.51525198839},{"time":1788781080,"open":58722.51525198839,"high":58802.5733093543,"low":58670.13337777393,"close":58691.89469640762},{"time":1788781140,"open":58691.89469640762,"high":58807.75004791486,"low":58670.62890356334,"close":58719.02355797187},{"time":1788781200,"open":58724.25969659626,"high":58816.69209865905,"low":58672.290656679266,"close":58723.97289243557},{"time":1788781260,"open":58723.97289243557,"high":58814.47329857988,"low":58686.67710301965,"close":58733.29851577659},{"time":1788781320,"open":58733.29851577659,"high":58831.48409918685,"low":58686.23863347152,"close":58731.17479641777},{"time":1788781380,"open":58731.17479641777,"high":58818.17129871182,"low":58675.40276719202,"close":58723.49235023951},{"time":1788781440,"open":58723.49235023951,"high":58808.55649836876,"low":58672.384007270135,"close":58721.72486860292},{"time":1788781500,"open":58728.70641298716,"high":58825.16430980679,"low":58681.365893639675,"close":58731.31573794019},{"time":1788781560,"open":58731.31573794019,"high":58810.37055062819,"low":58673.371229511424,"close":58729.241690865274},{"time":1788781620,"open":58729.241690865274,"high":58839.218381026454,"low":58673.035785270935,"close":58728.252497703725},{"time":1788781680,"open":58728.252497703725,"high":58848.83432449254,"low":58664.78735859848,"close":58713.263786491785},{"time":1788781740,"open":58713.263786491785,"high":58828.12306164251,"low":58674.45068146207,"close":58734.896836349755},{"time":1788781800,"open":58719.97603773085,"high":58793.95157884003,"low":58658.20599296521,"close":58709.59676522213},{"time":1788781860,"open":58709.59676522213,"high":58800.60707930176,"low":58657.584059944944,"close":58708.16016675788},{"time":1788781920,"open":58708.16016675788,"high":58809.48107991739,"low":58633.710607127614,"close":58697.94518392002},{"time":1788781980,"open":58697.94518392002,"high":58809.48107991739,"low":58648.38480394408,"close":58714.69154091395},{"time":1788782040,"open":58714.69154091395,"high":58807.26257976348,"low":58666.964441571916,"close":58725.7835655208},{"time":1788782100,"open":58733.71404212342,"high":58804.11006076728,"low":58676.24602632075,"close":58726.24110360271},{"time":1788782160,"open":58726.24110360271,"high":58813.72485966538,"low":58666.074134903,"close":58713.34851759266},{"time":1788782220,"open":58713.34851759266,"high":58795.23486178442,"low":58655.890928020555,"close":58711.03091860337},{"time":1788782280,"open":58711.03091860337,"high":58825.55845830919,"low":58655.22571311091,"close":58717.48750876359},{"time":1788782340,"open":58717.48750876359,"high":58809.28726017395,"low":58678.68863771617,"close":58737.77394397045},{"time":1788782400,"open":58729.91795370155,"high":58813.25372116434,"low":58673.324063179156,"close":58726.88989089428},{"time":1788782460,"open":58726.88989089428,"high":58810.29571717993,"low":58664.68709362546,"close":58722.4298878629},{"time":1788782520,"open":58722.4298878629,"high":58811.03521817603,"low":58662.11481645328,"close":58721.834578095535},{"time":1788782580,"open":58721.834578095535,"high":58796.98469925005,"low":58655.20572900223,"close":58716.2548377319},{"time":1788782640,"open":58716.2548377319,"high":58802.90070721888,"low":58662.276028447704,"close":58715.61904061553},{"time":1788782700,"open":58726.174377814226,"high":58821.607708390315,"low":58674.86797052976,"close":58730.2681295165},{"time":1788782760,"open":58730.2681295165,"high":58866.72537852174,"low":58684.73215193527,"close":58757.398622366774},{"time":1788782820,"open":58757.398622366774,"high":58873.382083950964,"low":58719.5624489284,"close":58781.457555855945},{"time":1788782880,"open":58781.457555855945,"high":58867.46501245832,"low":58734.35071978819,"close":58785.67529330384},{"time":1788782940,"open":58785.67529330384,"high":58861.54794096567,"low":58720.90360273696,"close":58775.5017582558},{"time":1788783000,"open":58780.83539994519,"high":58859.49238044795,"low":58724.071186923975,"close":58778.14150341521},{"time":1788783060,"open":58778.14150341521,"high":58853.57477200473,"low":58713.82633202912,"close":58771.591112759816},{"time":1788783120,"open":58771.591112759816,"high":58843.2189572291,"low":58707.42248593302,"close":58761.080979508835},{"time":1788783180,"open":58761.080979508835,"high":58846.91746250611,"low":58700.63643995466,"close":58730.839372736395},{"time":1788783240,"open":58730.839372736395,"high":58835.082245619684,"low":58684.242293520874,"close":58752.6355456654},{"time":1788783300,"open":58775.029457785386,"high":58847.88780382515,"low":58708.015505728596,"close":58766.5798078597},{"time":1788783360,"open":58766.5798078597,"high":58845.66785483474,"low":58702.59998451733,"close":58757.0390356564},{"time":1788783420,"open":58757.0390356564,"high":58839.00800786351,"low":58703.22129540297,"close":58756.24133427252},{"time":1788783480,"open":58756.24133427252,"high":58840.48797385711,"low":58706.010598722416,"close":58759.51247025894},{"time":1788783540,"open":58759.51247025894,"high":58887.84688565256,"low":58707.124608608305,"close":58788.35932509497},{"time":1788783600,"open":58766.35093294076,"high":58873.198308408406,"low":58730.111014726244,"close":58787.48673534293},{"time":1788783660,"open":58787.48673534293,"high":58903.526253258824,"low":58737.29995622671,"close":58798.886211061625},{"time":1788783720,"open":58798.886211061625,"high":58876.896838268214,"low":58737.40328213726,"close":58795.63370002781},{"time":1788783780,"open":58795.63370002781,"high":58870.97919049252,"low":58723.649474807,"close":58783.55249287963},{"time":1788783840,"open":58783.55249287963,"high":58868.02036660468,"low":58727.21920048944,"close":58784.603555540336},{"time":1788783900,"open":58784.60691806446,"high":58880.59873614295,"low":58735.19354637444,"close":58792.74514163318},{"time":1788783960,"open":58792.74514163318,"high":58950.23323121887,"low":58749.37592555683,"close":58812.13733314065},{"time":1788784020,"open":58812.13733314065,"high":58900.57079852832,"low":58754.30881982646,"close":58808.67295918402},{"time":1788784080,"open":58808.67295918402,"high":58906.48844664251,"low":58765.420903281585,"close":58817.31421629369},{"time":1788784140,"open":58817.31421629369,"high":58897.611974471234,"low":58763.9354446133,"close":58816.918177848944},{"time":1788784200,"open":58823.753564008206,"high":58903.71694645098,"low":58760.64822162906,"close":58815.79631166653},{"time":1788784260,"open":58815.79631166653,"high":58899.27819457739,"low":58761.21915098264,"close":58817.20062304783},{"time":1788784320,"open":58817.20062304783,"high":58903.71694645098,"low":58754.211181568506,"close":58813.18929952561},{"time":1788784380,"open":58813.18929952561,"high":58894.09965072487,"low":58755.2569442431,"close":58809.33381477908},{"time":1788784440,"open":58809.33381477908,"high":58905.19653040884,"low":58748.2563966399,"close":58808.590541923295},{"time":1788784500,"open":58805.72872689674,"high":58898.631234333014,"low":58745.82484581178,"close":58808.18316616991},{"time":1788784560,"open":58808.18316616991,"high":58882.35660281095,"low":58746.497686642535,"close":58802.42883006551},{"time":1788784620,"open":58802.42883006551,"high":58880.877090854396,"low":58741.077895739,"close":58801.25858746876},{"time":1788784680,"open":58801.25858746876,"high":58877.17831096302,"low":58733.5479784401,"close":58795.589261398534},{"time":1788784740,"open":58795.589261398534,"high":58869.78075118026,"low":58719.48162200469,"close":58764.90189643039},{"time":1788784800,"open":58743.846529654846,"high":58830.94002428671,"low":58698.913472036074,"close":58751.347928613606},{"time":1788784860,"open":58751.347928613606,"high":58859.780170359256,"low":58693.574546317315,"close":58753.12740948576},{"time":1788784920,"open":58753.12740948576,"high":58847.948315560265,"low":58709.50018581696,"close":58759.82842476976},{"time":1788784980,"open":58759.82842476976,"high":58847.948315560265,"low":58709.43950768149,"close":58760.84660212698},{"time":1788785040,"open":58760.84660212698,"high":58767.79321480245,"low":58709.20632082225,"close":58760.70028498419},{"time":1788785100,"open":58759.039705512194,"high":58835.93269007927,"low":58708.025717362994,"close":58759.47558482225},{"time":1788785160,"open":58759.47558482225,"high":58862.55361104758,"low":58708.02294706209,"close":58764.53482424207},{"time":1788785220,"open":58764.53482424207,"high":58871.42725137035,"low":58718.98077186897,"close":58776.84687227165},{"time":1788785280,"open":58776.84687227165,"high":58886.95612193519,"low":58723.70157975819,"close":58788.75079153616},{"time":1788785340,"open":58788.75079153616,"high":58884.7377118545,"low":58745.42946000285,"close":58802.733479772476},{"time":1788785400,"open":58797.241940068394,"high":58885.15372158865,"low":58733.260779039796,"close":58789.55166358682},{"time":1788785460,"open":58789.55166358682,"high":58916.20856226102,"low":58755.10181268516,"close":58807.743281379015},{"time":1788785520,"open":58807.743281379015,"high":58926.56017581847,"low":58762.766973449616,"close":58816.652625386414},{"time":1788785580,"open":58816.652625386414,"high":58941.34819518626,"low":58766.60559635043,"close":58834.06866165531},{"time":1788785640,"open":58834.06866165531,"high":58941.34819518626,"low":58789.69816763919,"close":58855.02096059071},{"time":1788785700,"open":58880.3390867403,"high":58984.456714415035,"low":58819.9278063742,"close":58880.60666949498},{"time":1788785760,"open":58880.60666949498,"high":58958.56654793433,"low":58813.094954133,"close":58870.6299802642},{"time":1788785820,"open":58870.6299802642,"high":58974.84036686506,"low":58820.70824730591,"close":58877.79548351776},{"time":1788785880,"open":58877.79548351776,"high":58972.62120973814,"low":58831.15662756039,"close":58886.974196251176},{"time":1788785940,"open":58886.974196251176,"high":59034.42487212349,"low":58821.465771093506,"close":58887.43014381198},{"time":1788786000,"open":58895.38886955879,"high":58986.510001318755,"low":58819.95993048097,"close":58883.302183042295},{"time":1788786060,"open":58883.302183042295,"high":58952.47832656162,"low":58807.95306157707,"close":58866.8288439995},{"time":1788786120,"open":58866.8288439995,"high":58934.7226701666,"low":58783.80448862008,"close":58831.09175740597},{"time":1788786180,"open":58831.09175740597,"high":58922.14574688679,"low":58781.15809310369,"close":58834.70741999445},{"time":1788786240,"open":58834.70741999445,"high":58972.45344000602,"low":58788.82881331653,"close":58861.248831302204},{"time":1788786300,"open":58838.568457220535,"high":58929.76279999643,"low":58744.820149798485,"close":58820.384291350056},{"time":1788786360,"open":58820.384291350056,"high":58917.190722847656,"low":58759.835698552444,"close":58819.36967334676},{"time":1788786420,"open":58819.36967334676,"high":58917.93025679758,"low":58757.89759656009,"close":58814.3314381758},{"time":1788786480,"open":58814.3314381758,"high":58897.22330619961,"low":58753.34079414464,"close":58794.12195502554},{"time":1788786540,"open":58794.12195502554,"high":58923.84652839701,"low":58761.26224322994,"close":58831.40208076007},{"time":1788786600,"open":58844.450579337354,"high":58987.954690926046,"low":58795.345653362434,"close":58872.976145771056},{"time":1788786660,"open":58872.976145771056,"high":58990.173784850165,"low":58822.84398200085,"close":58894.287474255165},{"time":1788786720,"open":58894.287474255165,"high":58949.49039624132,"low":58794.12153569607,"close":58860.89202731352},{"time":1788786780,"open":58860.89202731352,"high":58939.134624595434,"low":58795.0798209316,"close":58849.35597881678},{"time":1788786840,"open":58849.35597881678,"high":58982.7768051031,"low":58804.484078452115,"close":58869.741660143045},{"time":1788786900,"open":58853.98139290283,"high":58979.557775846326,"low":58811.14578734452,"close":58869.00692413721},{"time":1788786960,"open":58869.00692413721,"high":58944.80127833561,"low":58786.455678344864,"close":58849.9856920448},{"time":1788787020,"open":58849.9856920448,"high":58925.57427971266,"low":58781.420261078434,"close":58842.02406473748},{"time":1788787080,"open":58842.02406473748,"high":58939.624778706355,"low":58781.82762141498,"close":58845.63516476951},{"time":1788787140,"open":58845.63516476951,"high":58949.23827801783,"low":58804.60675102865,"close":58845.42033701514},{"time":1788787200,"open":58845.42621595274,"high":58958.857667599244,"low":58818.38490121455,"close":58869.11442492491},{"time":1788787260,"open":58869.11442492491,"high":58970.689667933904,"low":58818.17401285661,"close":58873.55946316486},{"time":1788787320,"open":58873.55946316486,"high":58958.11816757833,"low":58818.38118828485,"close":58870.89934620622},{"time":1788787380,"open":58870.89934620622,"high":58971.42916795482,"low":58815.9121524867,"close":58868.00999339043},{"time":1788787440,"open":58868.00999339043,"high":58975.1266680594,"low":58823.0147000429,"close":58885.07524615676},{"time":1788787500,"open":58885.0688258512,"high":58963.288238890826,"low":58824.54904345488,"close":58877.575311686734},{"time":1788787560,"open":58877.575311686734,"high":58958.11173930881,"low":58827.027346361065,"close":58874.28895928514},{"time":1788787620,"open":58874.28895928514,"high":58960.330239129675,"low":58806.32617975669,"close":58842.2192075473},{"time":1788787680,"open":58842.2192075473,"high":58953.67473966709,"low":58811.72898292957,"close":58867.064273636155},{"time":1788787740,"open":58867.064273636155,"high":58975.12023793543,"low":58812.603305227676,"close":58873.53372400741},{"time":1788787800,"open":58872.983582479166,"high":58967.913709865294,"low":58801.4642273432,"close":58870.93730507026},{"time":1788787860,"open":58870.93730507026,"high":58957.56080744448,"low":58806.16645185383,"close":58866.52415059713},{"time":1788787920,"open":58866.52415059713,"high":58944.98942593349,"low":58757.03196161484,"close":58836.23361056317},{"time":1788787980,"open":58836.23361056317,"high":58878.43505322826,"low":58712.04778649726,"close":58781.26229973258},{"time":1788788040,"open":58781.26229973258,"high":58846.636852935764,"low":58648.94700072985,"close":58733.07688882368},{"time":1788788100,"open":58725.68194124697,"high":58803.736411018705,"low":58612.70353814621,"close":58686.03893029101},{"time":1788788160,"open":58686.03893029101,"high":58771.94221436498,"low":58590.11321127822,"close":58660.44048837419},{"time":1788788220,"open":58660.44048837419,"high":58783.033213197676,"low":58576.28614391377,"close":58644.485172516084},{"time":1788788280,"open":58644.485172516084,"high":58799.300011485626,"low":58626.99042788925,"close":58689.924150843224},{"time":1788788340,"open":58689.924150843224,"high":58799.300011485626,"low":58657.32033832655,"close":58709.62487786594},{"time":1788788400,"open":58747.42821838396,"high":58834.9414660742,"low":58642.30500060689,"close":58715.6090165411},{"time":1788788460,"open":58715.6090165411,"high":58812.74518534001,"low":58649.22913775662,"close":58710.06125403401},{"time":1788788520,"open":58710.06125403401,"high":58809.78568124212,"low":58649.24897828469,"close":58711.78142539069},{"time":1788788580,"open":58711.78142539069,"high":58802.38692099739,"low":58656.071429095,"close":58713.68423566541},{"time":1788788640,"open":58713.68423566541,"high":58799.4274168995,"low":58660.44239362883,"close":58714.53881934416},{"time":1788788700,"open":58699.457274348424,"high":58788.76218310252,"low":58634.79345282924,"close":58692.85348699927},{"time":1788788760,"open":58692.85348699927,"high":58773.96846353658,"low":58612.95204294608,"close":58678.5895265275},{"time":1788788820,"open":58678.5895265275,"high":58756.95568603574,"low":58603.69347441015,"close":58662.86233772508},{"time":1788788880,"open":58662.86233772508,"high":58765.09223179701,"low":58622.30012382581,"close":58679.25826713014},{"time":1788788940,"open":58679.25826713014,"high":58765.09223179701,"low":58620.721572935196,"close":58678.08657513356},{"time":1788789000,"open":58670.31837914689,"high":58749.17704883078,"low":58595.99235775387,"close":58653.803194916065},{"time":1788789060,"open":58653.803194916065,"high":58745.47910856208,"low":58603.8658999765,"close":58659.25462675882},{"time":1788789120,"open":58659.25462675882,"high":58761.75004574436,"low":58599.59036346681,"close":58658.64677354175},{"time":1788789180,"open":58658.64677354175,"high":58794.29192010892,"low":58620.95868170993,"close":58686.04393207859},{"time":1788789240,"open":58686.04393207859,"high":58813.52120950616,"low":58651.559343216875,"close":58717.2166309755},{"time":1788789300,"open":58701.57283374653,"high":58788.239671120245,"low":58636.13218162102,"close":58698.16173355615},{"time":1788789360,"open":58698.16173355615,"high":58778.62758801362,"low":58622.287955530606,"close":58684.0243265342},{"time":1788789420,"open":58684.0243265342,"high":58769.015504907,"low":58627.38022815781,"close":58682.13396419234},{"time":1788789480,"open":58682.13396419234,"high":58769.015504907,"low":58623.88548512298,"close":58679.482667132506},{"time":1788789540,"open":58679.482667132506,"high":58758.66403079217,"low":58614.19835717643,"close":58670.27997917201},{"time":1788789600,"open":58688.454577671604,"high":58788.69992933156,"low":58614.47243728309,"close":58681.643226189604},{"time":1788789660,"open":58681.643226189604,"high":58790.91878949119,"low":58638.23380221838,"close":58694.26488560878},{"time":1788789720,"open":58694.26488560878,"high":58796.835749916856,"low":58643.77703883449,"close":58704.711945141295},{"time":1788789780,"open":58704.711945141295,"high":58796.835749916856,"low":58659.90002200422,"close":58710.79536081207},{"time":1788789840,"open":58710.79536081207,"high":58786.48106917193,"low":58615.383444497355,"close":58683.72242237305},{"time":1788789900,"open":58661.66015766146,"high":58736.285176459445,"low":58556.83817715848,"close":58626.797645880564},{"time":1788789960,"open":58626.797645880564,"high":58705.97215480602,"low":58480.2504762517,"close":58559.50851920731},{"time":1788790020,"open":58559.50851920731,"high":58743.83644357974,"low":58450.32618337197,"close":58530.80134933963},{"time":1788790080,"open":58530.80134933963,"high":58631.29861365977,"low":58444.46094787294,"close":58507.569711945966},{"time":1788790140,"open":58507.569711945966,"high":58605.421643955626,"low":58437.82201121349,"close":58501.316155113294},{"time":1788790200,"open":58508.59088797421,"high":58663.39887738369,"low":58462.66688778683,"close":58531.68406257117},{"time":1788790260,"open":58531.68406257117,"high":58660.03309401621,"low":58492.67108793635,"close":58559.769950939284},{"time":1788790320,"open":58559.769950939284,"high":58636.37120825896,"low":58479.82439094466,"close":58544.04952607596},{"time":1788790380,"open":58544.04952607596,"high":58614.188190361536,"low":58447.59260829426,"close":58508.091337135564},{"time":1788790440,"open":58508.091337135564,"high":58623.061397520505,"low":58451.82275444984,"close":58524.252873456666},{"time":1788790500,"open":58611.322006370094,"high":58720.69301857491,"low":58557.78839668487,"close":58613.425190396345},{"time":1788790560,"open":58613.425190396345,"high":58733.974620864756,"low":58562.6338787017,"close":58629.36543194848},{"time":1788790620,"open":58629.36543194848,"high":58739.898893013924,"low":58554.752091660164,"close":58637.737929903924},{"time":1788790680,"open":58637.737929903924,"high":58703.61272610027,"low":58521.16413372783,"close":58562.25725217246},{"time":1788790740,"open":58562.25725217246,"high":58685.09937563413,"low":58542.67865271419,"close":58593.76342334106},{"time":1788790800,"open":58503.32267756922,"high":58585.644958977486,"low":58420.07310110256,"close":58467.3578030115},{"time":1788790860,"open":58467.3578030115,"high":58571.59653019954,"low":58394.656144633496,"close":58466.32861606933},{"time":1788790920,"open":58466.32861606933,"high":58581.20861304761,"low":58407.32997849762,"close":58476.324035663805},{"time":1788790980,"open":58476.324035663805,"high":58567.16018426966,"low":58407.49601764424,"close":58473.47159108378},{"time":1788791040,"open":58473.47159108378,"high":58567.89957525797,"low":58405.16398112681,"close":58463.552150831325},{"time":1788791100,"open":58453.753473647856,"high":58563.997545626735,"low":58400.09306802839,"close":58464.83194020015},{"time":1788791160,"open":58464.83194020015,"high":58572.86875039513,"low":58425.97235191531,"close":58481.166911541986},{"time":1788791220,"open":58481.166911541986,"high":58561.779744434636,"low":58389.80844471191,"close":58454.762798186974},{"time":1788791280,"open":58454.762798186974,"high":58559.56194324254,"low":58405.233456057256,"close":58462.254165316},{"time":1788791340,"open":58462.254165316,"high":58540.34099957768,"low":58380.69093392005,"close":58443.198127711636},{"time":1788791400,"open":58455.44895325276,"high":58546.69681191527,"low":58372.693373030605,"close":58439.95610246164},{"time":1788791460,"open":58439.95610246164,"high":58571.09773886299,"low":58371.94462610773,"close":58443.69506820802},{"time":1788791520,"open":58443.69506820802,"high":58582.189069293774,"low":58387.63523817343,"close":58454.18469940086},{"time":1788791580,"open":58454.18469940086,"high":58530.429527283464,"low":58372.36367425543,"close":58446.57854030488},{"time":1788791640,"open":58446.57854030488,"high":58567.4006287194,"low":58367.7103148244,"close":58436.18234706755},{"time":1788791700,"open":58430.809088746704,"high":58562.75465880045,"low":58393.1029915301,"close":58452.75472315154},{"time":1788791760,"open":58452.75472315154,"high":58549.44628611261,"low":58385.09476083781,"close":58442.189970647705},{"time":1788791820,"open":58442.189970647705,"high":58575.32367745008,"low":58404.32677779526,"close":58441.109814948795},{"time":1788791880,"open":58441.109814948795,"high":58541.31339169227,"low":58393.170708483805,"close":58441.77324832588},{"time":1788791940,"open":58441.77324832588,"high":58530.22308111907,"low":58386.84812263745,"close":58428.804636329245},{"time":1788792000,"open":58443.10818641595,"high":58543.072388682565,"low":58381.81311345605,"close":58433.43632728761},{"time":1788792060,"open":58433.43632728761,"high":58514.970057377526,"low":58374.60222385635,"close":58438.372339584595},{"time":1788792120,"open":58438.372339584595,"high":58543.81192371691,"low":58343.553134669906,"close":58416.96403488015},{"time":1788792180,"open":58416.96403488015,"high":58561.56076454115,"low":58385.11956575113,"close":58440.41977618089},{"time":1788792240,"open":58440.41977618089,"high":58567.477044815896,"low":58391.8301533155,"close":58450.88578455265},{"time":1788792300,"open":58436.660600919386,"high":58531.782189824,"low":58366.564485626426,"close":58421.14103006171},{"time":1788792360,"open":58421.14103006171,"high":58556.18090659969,"low":58380.4620164528,"close":58437.273108248766},{"time":1788792420,"open":58437.273108248766,"high":58535.47896509305,"low":58369.3679252196,"close":58424.48108496955},{"time":1788792480,"open":58424.48108496955,"high":58543.611870684945,"low":58384.85825343671,"close":58432.832235948},{"time":1788792540,"open":58432.832235948,"high":58556.920261653504,"low":58397.94049076514,"close":58459.44311089328},{"time":1788792600,"open":58455.086580409006,"high":58552.55646695055,"low":58413.36031851791,"close":58461.20867455636},{"time":1788792660,"open":58461.20867455636,"high":58568.081766013755,"low":58416.64316126086,"close":58463.00616991025},{"time":1788792720,"open":58463.00616991025,"high":58632.40086213275,"low":58420.998719839044,"close":58513.33515407882},{"time":1788792780,"open":58513.33515407882,"high":58654.579860794474,"low":58493.266191596624,"close":58545.64638647759},{"time":1788792840,"open":58545.64638647759,"high":58693.023458474796,"low":58529.952593363174,"close":58587.0354878442},{"time":1788792900,"open":58587.11773567889,"high":58670.18752431033,"low":58511.611469488555,"close":58568.87869096841},{"time":1788792960,"open":58568.87869096841,"high":58660.57661139792,"low":58523.44837470774,"close":58552.81506595538},{"time":1788793020,"open":58552.81506595538,"high":58654.66220345182,"low":58513.521114094234,"close":58554.322349798735},{"time":1788793080,"open":58554.322349798735,"high":58639.13688259331,"low":58501.765146144586,"close":58545.687045124105},{"time":1788793140,"open":58545.687045124105,"high":58627.30806670111,"low":58496.35934671662,"close":58538.40072425419},{"time":1788793200,"open":58629.06323787289,"high":58726.99362934131,"low":58571.89197587733,"close":58616.89542480751},{"time":1788793260,"open":58616.89542480751,"high":58715.88693933538,"low":58554.994573947144,"close":58600.56685744402},{"time":1788793320,"open":58600.56685744402,"high":58721.07006133815,"low":58554.84629331329,"close":58604.327927577324},{"time":1788793380,"open":58604.327927577324,"high":58688.49043732076,"low":58538.204009894136,"close":58589.39491629139},{"time":1788793440,"open":58589.39491629139,"high":58675.16240931365,"low":58531.24110085127,"close":58578.6255834705},{"time":1788793500,"open":58448.95921339807,"high":58534.9390528541,"low":58384.33619011045,"close":58433.73852735533},{"time":1788793560,"open":58433.73852735533,"high":58501.69273828016,"low":58341.937016266216,"close":58400.59606163929},{"time":1788793620,"open":58400.59606163929,"high":58514.99126410973,"low":58352.45137436506,"close":58415.07310173226},{"time":1788793680,"open":58415.07310173226,"high":58495.043475365375,"low":58363.069636314576,"close":58403.68933374153},{"time":1788793740,"open":58403.68933374153,"high":58523.856947996115,"low":58378.53494489472,"close":58422.79469829654},{"time":1788793800,"open":58447.07174435859,"high":58557.04535746949,"low":58403.90734941604,"close":58450.57306860153},{"time":1788793860,"open":58450.57306860153,"high":58543.002191566986,"low":58395.797174280524,"close":58442.25642272341},{"time":1788793920,"open":58442.25642272341,"high":58519.35054373118,"low":58386.07549625507,"close":58428.19221006088},{"time":1788793980,"open":58428.19221006088,"high":58526.002569685006,"low":58393.87034208411,"close":58437.85740646899},{"time":1788794040,"open":58437.85740646899,"high":58523.7852277004,"low":58375.888793599486,"close":58424.46107409754},{"time":1788794100,"open":58430.38545311397,"high":58530.45886736453,"low":58359.54018716875,"close":58417.855442714375},{"time":1788794160,"open":58417.855442714375,"high":58504.58725436716,"low":58361.25799848399,"close":58407.37442209848},{"time":1788794220,"open":58407.37442209848,"high":58506.06563225272,"low":58344.25903306257,"close":58396.94114580415},{"time":1788794280,"open":58396.94114580415,"high":58542.251518500816,"low":58138.667303967544,"close":58347.0672251203},{"time":1788794340,"open":58347.0672251203,"high":58605.11695058551,"low":58347.0672251203,"close":58453.90849383197},{"time":1788794400,"open":58444.269420869074,"high":58611.71241839246,"low":58388.23383388135,"close":58462.33895350832},{"time":1788794460,"open":58462.33895350832,"high":58574.75906588102,"low":58386.44926226727,"close":58454.397176921055},{"time":1788794520,"open":58454.397176921055,"high":58544.457316821645,"low":58390.49084846329,"close":58441.63746720876},{"time":1788794580,"open":58441.63746720876,"high":58540.7619815705,"low":58399.68573703705,"close":58440.863811571115},{"time":1788794640,"open":58440.863811571115,"high":58559.238657826216,"low":58406.337341561935,"close":58455.776534127566},{"time":1788794700,"open":58466.610465503014,"high":58574.52698856112,"low":58410.32605896445,"close":58461.08503179255},{"time":1788794760,"open":58461.08503179255,"high":58571.57017245872,"low":58404.164775439494,"close":58459.16194795951},{"time":1788794820,"open":58459.16194795951,"high":58536.82758325551,"low":58401.54079033434,"close":58452.64082302829},{"time":1788794880,"open":58452.64082302829,"high":58547.91564363951,"low":58388.35477939981,"close":58442.772761803026},{"time":1788794940,"open":58442.772761803026,"high":58520.565094692305,"low":58373.309388029564,"close":58415.60498447401},{"time":1788795000,"open":58432.59603528651,"high":58534.62899858332,"low":58347.01574530376,"close":58409.082796463845},{"time":1788795060,"open":58409.082796463845,"high":58502.833980115865,"low":58295.85335803185,"close":58363.551513138256},{"time":1788795120,"open":58363.551513138256,"high":58474.73605681905,"low":58298.23790052839,"close":58340.37251395802},{"time":1788795180,"open":58340.37251395802,"high":58445.8987144881,"low":58261.502171939086,"close":58341.179191754636},{"time":1788795240,"open":58341.179191754636,"high":58431.11033380556,"low":58221.56391680625,"close":58297.253662663636},{"time":1788795300,"open":58267.369260662104,"high":58427.76275377467,"low":58218.48731902159,"close":58284.51903898246},{"time":1788795360,"open":58284.51903898246,"high":58421.850433836014,"low":58210.90038070539,"close":58276.12415034279},{"time":1788795420,"open":58276.12415034279,"high":58374.55187432677,"low":58174.89413575359,"close":58258.8737374676},{"time":1788795480,"open":58258.8737374676,"high":58361.249154464786,"low":58158.95664496611,"close":58239.768761386484},{"time":1788795540,"open":58239.768761386484,"high":58367.90051439578,"low":58170.79280343506,"close":58223.53320492299},{"time":1788795600,"open":58281.0467190268,"high":58409.28169485278,"low":58194.28165997893,"close":58270.49390773639},{"time":1788795660,"open":58270.49390773639,"high":58432.04281839914,"low":58171.48594900133,"close":58244.90388419472},{"time":1788795720,"open":58244.90388419472,"high":58432.09476517484,"low":58164.14243231187,"close":58234.819542899895},{"time":1788795780,"open":58234.819542899895,"high":58421.118015171916,"low":58213.06621028136,"close":58266.71274837498},{"time":1788795840,"open":58266.71274837498,"high":58413.72031497246,"low":58219.78702019713,"close":58262.57451889884},{"time":1788795900,"open":58229.575744346665,"high":58347.36513812362,"low":58158.71356120233,"close":58204.646565414434},{"time":1788795960,"open":58204.646565414434,"high":58345.88643606606,"low":58148.803779576796,"close":58205.08438607778},{"time":1788796020,"open":58205.08438607778,"high":58371.763722073316,"low":58172.25118062542,"close":58226.74627697692},{"time":1788796080,"open":58226.74627697692,"high":58393.20490190789,"low":58206.43636331219,"close":58269.21699889274},{"time":1788796140,"open":58269.21699889274,"high":58397.641008080565,"low":58241.39726705689,"close":58282.60126909018},{"time":1788796200,"open":58269.985582648085,"high":58399.04504929121,"low":58226.570218320536,"close":58274.6475500631},{"time":1788796260,"open":58274.6475500631,"high":58390.91394839073,"low":58215.200076831396,"close":58268.54258809865},{"time":1788796320,"open":58268.54258809865,"high":58390.91394839073,"low":58223.836602891446,"close":58266.30720063343},{"time":1788796380,"open":58266.30720063343,"high":58363.563881725444,"low":58224.782884969005,"close":58268.81078048351},{"time":1788796440,"open":58268.81078048351,"high":58355.43278082496,"low":58223.85259511502,"close":58259.73335701639},{"time":1788796500,"open":58287.876476275036,"high":58416.1622438672,"low":58220.85251695016,"close":58289.57885437473},{"time":1788796560,"open":58289.57885437473,"high":58367.352071462235,"low":58197.44503089542,"close":58247.73111005508},{"time":1788796620,"open":58247.73111005508,"high":58375.4871001964,"low":58191.72840149902,"close":58242.42267891763},{"time":1788796680,"open":58242.42267891763,"high":58416.90179193394,"low":58227.5804456799,"close":58300.33393611494},{"time":1788796740,"open":58300.33393611494,"high":58408.027215133035,"low":58237.50388943901,"close":58278.408342735},{"time":1788796800,"open":58250.98115574179,"high":58417.499027358885,"low":58216.76224635722,"close":58282.40101469223},{"time":1788796860,"open":58282.40101469223,"high":58410.84622719633,"low":58254.958704955556,"close":58295.18881367824},{"time":1788796920,"open":58295.18881367824,"high":58431.54382770205,"low":58258.633749428656,"close":58304.850993556734},{"time":1788796980,"open":58304.850993556734,"high":58441.89262795491,"low":58284.65314234357,"close":58321.86286901363},{"time":1788797040,"open":58321.86286901363,"high":58434.500627774294,"low":58250.478528673106,"close":58307.939397227754},{"time":1788797100,"open":58313.22324651182,"high":58425.01060591871,"low":58241.96581086966,"close":58274.95602266595},{"time":1788797160,"open":58274.95602266595,"high":58409.48599883131,"low":58265.51787924627,"close":58295.622325532124},{"time":1788797220,"open":58295.622325532124,"high":58398.39699376888,"low":58239.5656876699,"close":58263.53854285419},{"time":1788797280,"open":58263.53854285419,"high":58416.13940186877,"low":58263.53854285419,"close":58287.30005622095},{"time":1788797340,"open":58287.30005622095,"high":58433.881809968654,"low":58276.10687226436,"close":58311.89398848971},{"time":1788797400,"open":58336.89830753056,"high":58450.06342971215,"low":58311.66951304606,"close":58333.210930561145},{"time":1788797460,"open":58333.210930561145,"high":58434.532165625606,"low":58318.23157386244,"close":58330.78962553215},{"time":1788797520,"open":58330.78962553215,"high":58444.146757679184,"low":58318.37320926825,"close":58340.04258227662},{"time":1788797580,"open":58340.04258227662,"high":58445.625925687425,"low":58329.90048731604,"close":58349.61653582947},{"time":1788797640,"open":58349.61653582947,"high":58445.625925687425,"low":58332.6077028757,"close":58360.5163343244},{"time":1788797700,"open":58327.60445228126,"high":58397.88270841576,"low":58278.41029611242,"close":58302.34684568212},{"time":1788797760,"open":58302.34684568212,"high":58383.838536889154,"low":58242.36937960083,"close":58271.941885137276},{"time":1788797820,"open":58271.941885137276,"high":58395.6652076484,"low":58256.990043710015,"close":58275.686462038226},{"time":1788797880,"open":58275.686462038226,"high":58401.57854302803,"low":58264.97704874412,"close":58306.57433781036},{"time":1788797940,"open":58306.57433781036,"high":58402.31770995048,"low":58282.07706888262,"close":58301.8083458579},{"time":1788798000,"open":58309.94209944105,"high":58406.76913549028,"low":58287.0813152863,"close":58303.768353117535},{"time":1788798060,"open":58303.768353117535,"high":58397.897894956324,"low":58274.563385767164,"close":58294.35324789978},{"time":1788798120,"open":58294.35324789978,"high":58387.54811433337,"low":58254.36528601042,"close":58276.708923665086},{"time":1788798180,"open":58276.708923665086,"high":58407.508405534776,"low":58259.38086671902,"close":58289.20688488419},{"time":1788798240,"open":58289.20688488419,"high":58377.19833371042,"low":58249.37540924362,"close":58271.23715102485},{"time":1788798300,"open":58257.91799711668,"high":58355.724848326514,"low":58228.86171724888,"close":58247.43476967979},{"time":1788798360,"open":58247.43476967979,"high":58380.854284649016,"low":58224.98526035336,"close":58252.79176161067},{"time":1788798420,"open":58252.79176161067,"high":58353.50754512159,"low":58219.049935799696,"close":58236.79090801309},{"time":1788798480,"open":58236.79090801309,"high":58377.15877930747,"low":58224.823946510885,"close":58254.629578053886},{"time":1788798540,"open":58254.629578053886,"high":58365.333162214534,"low":58228.03499991164,"close":58249.13234367413},{"time":1788798600,"open":58255.03949072045,"high":58379.38302963075,"low":58243.942519079814,"close":58265.359474421624},{"time":1788798660,"open":58265.359474421624,"high":58377.90467758705,"low":58250.447898979495,"close":58269.731351331604},{"time":1788798720,"open":58269.731351331604,"high":58451.82227977198,"low":58269.731351331604,"close":58326.71564670254},{"time":1788798780,"open":58326.71564670254,"high":58425.21194298541,"low":58297.29583026651,"close":58319.06591067129},{"time":1788798840,"open":58319.06591067129,"high":58453.30063181568,"low":58296.39871254237,"close":58330.97145599218},{"time":1788798900,"open":58327.10180392328,"high":58482.18009286372,"low":58307.22548377597,"close":58339.83842289723},{"time":1788798960,"open":58339.83842289723,"high":58453.11849940691,"low":58331.23083398469,"close":58354.285943815405},{"time":1788799020,"open":58354.285943815405,"high":58506.335642342994,"low":58345.98637237525,"close":58382.116073884456},{"time":1788799080,"open":58382.116073884456,"high":58494.50961057942,"low":58364.71822944136,"close":58386.19298709304},{"time":1788799140,"open":58386.19298709304,"high":58505.59651535777,"low":58376.949168801424,"close":58396.61579798655},{"time":1788799200,"open":58411.86794258892,"high":58492.04364251783,"low":58385.43889126573,"close":58403.327855673044},{"time":1788799260,"open":58403.327855673044,"high":58517.18052360188,"low":58385.95715521585,"close":58408.93601433844},{"time":1788799320,"open":58408.93601433844,"high":58513.48392344246,"low":58337.76176323472,"close":58412.91255575452},{"time":1788799380,"open":58412.91255575452,"high":58508.30868321927,"low":58388.10731759741,"close":58412.07293627058},{"time":1788799440,"open":58412.07293627058,"high":58487.607722326524,"low":58379.00571445554,"close":58402.465817071265},{"time":1788799500,"open":58430.59204771591,"high":58540.92394356929,"low":58407.821912807034,"close":58431.97568584916},{"time":1788799560,"open":58431.97568584916,"high":58520.213013234454,"low":58403.24485853217,"close":58424.29729418193},{"time":1788799620,"open":58424.29729418193,"high":58503.200463316556,"low":58396.21926608298,"close":58411.60436376587},{"time":1788799680,"open":58411.60436376587,"high":58505.41949156672,"low":58389.23229782578,"close":58408.3404156082},{"time":1788799740,"open":58408.3404156082,"high":58489.14661773221,"low":58401.423475121344,"close":58412.14734104389},{"time":1788799800,"open":58353.54098642075,"high":58460.02036574892,"low":58333.898016366584,"close":58350.177715075704},{"time":1788799860,"open":58350.177715075704,"high":58459.28143180087,"low":58331.8596366486,"close":58349.72290936843},{"time":1788799920,"open":58349.72290936843,"high":58462.9761015411,"low":58349.72290936843,"close":58370.98729004906},{"time":1788799980,"open":58370.98729004906,"high":58468.14863917742,"low":58354.40152212969,"close":58373.42234698922},{"time":1788800040,"open":58373.42234698922,"high":58475.53797865789,"low":58352.14651689538,"close":58365.88747540113},{"time":1788800100,"open":58362.494964199104,"high":58461.79462006544,"low":58345.06123305186,"close":58364.32894825976},{"time":1788800160,"open":58364.32894825976,"high":58452.18903709681,"low":58342.67586014511,"close":58358.56107949237},{"time":1788800220,"open":58358.56107949237,"high":58464.75018405579,"low":58340.28679824297,"close":58366.54546163035},{"time":1788800280,"open":58366.54546163035,"high":58473.61687602683,"low":58330.83669629703,"close":58359.25650743077},{"time":1788800340,"open":58359.25650743077,"high":58470.66131203648,"low":58336.656585623525,"close":58367.327116428234},{"time":1788800400,"open":58375.3864028017,"high":58481.690838755254,"low":58369.673352977035,"close":58383.05114344548},{"time":1788800460,"open":58383.05114344548,"high":58473.561915505365,"low":58358.4998720728,"close":58382.274391657105},{"time":1788800520,"open":58382.274391657105,"high":58471.34493643721,"low":58361.17887911365,"close":58379.48325399373},{"time":1788800580,"open":58379.48325399373,"high":58492.03674107329,"low":58366.69106883775,"close":58382.22477080387},{"time":1788800640,"open":58382.22477080387,"high":58470.6059434145,"low":58369.24963612592,"close":58384.115973067965},{"time":1788800700,"open":58369.42145520926,"high":58500.95688586079,"low":58356.54299491359,"close":58385.4255285601},{"time":1788800760,"open":58385.4255285601,"high":58502.434499916475,"low":58358.874959873414,"close":58394.887964574875},{"time":1788800820,"open":58394.887964574875,"high":58507.606149111394,"low":58378.843712941976,"close":58408.09509663938},{"time":1788800880,"open":58408.09509663938,"high":58523.859903723984,"low":58391.478987959046,"close":58406.91088412476},{"time":1788800940,"open":58406.91088412476,"high":58515.733026417685,"low":58395.04755004322,"close":58418.772171622084},{"time":1788801000,"open":58441.30955040956,"high":58553.08965277879,"low":58421.33412136862,"close":58444.07483996173},{"time":1788801060,"open":58444.07483996173,"high":58602.789501539635,"low":58438.727286568756,"close":58453.13305136855},{"time":1788801120,"open":58453.13305136855,"high":58552.350560726576,"low":58438.4047390363,"close":58457.619371399465},{"time":1788801180,"open":58457.619371399465,"high":58567.13240177091,"low":58438.4047390363,"close":58464.34632789984},{"time":1788801240,"open":58464.34632789984,"high":58599.652452068454,"low":58464.34632789984,"close":58485.5331003075},{"time":1788801300,"open":58495.58553989807,"high":58580.8949620077,"low":58457.23695471203,"close":58482.50019347109},{"time":1788801360,"open":58482.50019347109,"high":58586.06949561444,"low":58465.048147627436,"close":58484.8681812756},{"time":1788801420,"open":58484.8681812756,"high":58582.37340018105,"low":58472.81632882525,"close":58491.246660217534},{"time":1788801480,"open":58491.246660217534,"high":58586.06949561444,"low":58479.085187413846,"close":58492.75576818384},{"time":1788801540,"open":58492.75576818384,"high":58578.67730474766,"low":58471.36103108482,"close":58486.13038283143},{"time":1788801600,"open":58479.31542346818,"high":58582.93855583467,"low":58474.379184320846,"close":58491.26628929855},{"time":1788801660,"open":58491.26628929855,"high":58594.764683049165,"low":58442.712907344416,"close":58477.74379038655},{"time":1788801720,"open":58477.74379038655,"high":58576.28635927652,"low":58447.216213930995,"close":58471.10532576049},{"time":1788801780,"open":58471.10532576049,"high":58569.63416271837,"low":58451.65511943745,"close":58475.65358750723},{"time":1788801840,"open":58475.65358750723,"high":58551.89497189663,"low":58438.01327365738,"close":58457.44757791707},{"time":1788801900,"open":58446.92958559167,"high":58554.661985380764,"low":58422.001426273106,"close":58444.43516462326},{"time":1788801960,"open":58444.43516462326,"high":58539.88198614169,"low":58427.57843210827,"close":58442.99709761353},{"time":1788802020,"open":58442.99709761353,"high":58542.09898602756,"low":58427.15616296161,"close":58449.19471944958},{"time":1788802080,"open":58449.19471944958,"high":58568.70298465788,"low":58431.626526022446,"close":58464.98276795514},{"time":1788802140,"open":58464.98276795514,"high":58570.91998454374,"low":58441.61361513412,"close":58466.207779013836},{"time":1788802200,"open":58471.82771070354,"high":58551.421567570746,"low":58449.35666566481,"close":58465.425475216216},{"time":1788802260,"open":58465.425475216216,"high":58542.55271561095,"low":58449.41513193256,"close":58465.04063749491},{"time":1788802320,"open":58465.04063749491,"high":58547.7262125875,"low":58440.67684666178,"close":58460.16853889591},{"time":1788802380,"open":58460.16853889591,"high":58552.160638567395,"low":58436.55370220254,"close":58459.31784487647},{"time":1788802440,"open":58459.31784487647,"high":58532.20572165786,"low":58421.47510480725,"close":58442.349512152476},{"time":1788802500,"open":58447.249086456475,"high":58530.4606325325,"low":58432.23663563012,"close":58444.4887612984},{"time":1788802560,"open":58444.4887612984,"high":58560.76508378691,"low":58416.72439884697,"close":58445.80013534634},{"time":1788802620,"open":58445.80013534634,"high":58556.330286042365,"low":58445.80013534634,"close":58465.60362806953},{"time":1788802680,"open":58465.60362806953,"high":58581.4608065948,"low":58451.69640921233,"close":58473.53742704474},{"time":1788802740,"open":58473.53742704474,"high":58582.939072509645,"low":58455.70396438865,"close":58482.71843674937},{"time":1788802800,"open":58466.97499679296,"high":58573.81905920066,"low":58440.383396939,"close":58463.99288944868},{"time":1788802860,"open":58463.99288944868,"high":58578.252663105835,"low":58455.21473133206,"close":58471.968976564305},{"time":1788802920,"open":58471.968976564305,"high":58586.38093693198,"low":58454.734543163686,"close":58483.962931551134},{"time":1788802980,"open":58483.962931551134,"high":58579.73053107422,"low":58457.194344079646,"close":58482.47911191924},{"time":1788803040,"open":58482.47911191924,"high":58566.429719358704,"low":58461.84305397782,"close":58470.28242783994},{"time":1788803100,"open":58478.12094324427,"high":58587.58371907132,"low":58467.63331774336,"close":58487.05963529492},{"time":1788803160,"open":58487.05963529492,"high":58583.14952079802,"low":58473.34541802388,"close":58493.33841156666},{"time":1788803220,"open":58493.33841156666,"high":58595.71308257238,"low":58474.3854966908,"close":58493.74994126605},{"time":1788803280,"open":58493.74994126605,"high":58572.80305816031,"low":58465.93027955088,"close":58485.455505221566},{"time":1788803340,"open":58485.455505221566,"high":58593.49598343573,"low":58465.62154439945,"close":58484.425863418146},{"time":1788803400,"open":58487.03004627918,"high":58614.581671775995,"low":58487.03004627918,"close":58513.02882130349},{"time":1788803460,"open":58513.02882130349,"high":58633.058320602664,"low":58491.66589592756,"close":58523.74616132845},{"time":1788803520,"open":58523.74616132845,"high":58628.62392488426,"low":58499.509102883494,"close":58527.625587008195},{"time":1788803580,"open":58527.625587008195,"high":58613.84260582293,"low":58499.529072526224,"close":58514.184045731585},{"time":1788803640,"open":58514.184045731585,"high":58619.0160674944,"low":58488.015752192216,"close":58520.5428405284},{"time":1788803700,"open":58515.32354995457,"high":58591.61799322446,"low":58476.90556789839,"close":58493.11553418507},{"time":1788803760,"open":58493.11553418507,"high":58594.573993375474,"low":58488.433309556545,"close":58502.3780275941},{"time":1788803820,"open":58502.3780275941,"high":58587.18399299795,"low":58483.65523709344,"close":58494.38915767144},{"time":1788803880,"open":58494.38915767144,"high":58607.87599405502,"low":58476.56499304372,"close":58491.60991774246},{"time":1788803940,"open":58491.60991774246,"high":58599.00799360199,"low":58491.60991774246,"close":58503.33705304994},{"time":1788804000,"open":58530.88326886393,"high":58656.17317574297,"low":58518.66462265916,"close":58551.427748468246},{"time":1788804060,"open":58551.427748468246,"high":58638.428823865266,"low":58529.77854078485,"close":58546.21417574886},{"time":1788804120,"open":58546.21417574886,"high":58622.90251597227,"low":58507.452768341514,"close":58534.389409178715},{"time":1788804180,"open":58534.389409178715,"high":58611.81229604871,"low":58504.153423447606,"close":58521.20554566104},{"time":1788804240,"open":58521.20554566104,"high":58614.03034003342,"low":57739.99103859057,"close":58498.72850794147},{"time":1788804300,"open":58479.189332564594,"high":58593.71355161682,"low":58479.189332564594,"close":58500.72395650225},{"time":1788804360,"open":58500.72395650225,"high":58612.93017878916,"low":58477.85943224872,"close":58506.84161333425},{"time":1788804420,"open":58506.84161333425,"high":58635.10321014187,"low":58488.5203303505,"close":58513.70096395552},{"time":1788804480,"open":58513.70096395552,"high":58604.06096624808,"low":58467.808773739016,"close":58498.11968115062},{"time":1788804540,"open":58498.11968115062,"high":58606.27826938335,"low":58471.55282136162,"close":58493.273764196194},{"time":1788804600,"open":58487.96478672395,"high":58600.95903537503,"low":58472.51459501923,"close":58498.42901484807},{"time":1788804660,"open":58498.42901484807,"high":58605.393239151,"low":58479.34805103137,"close":58505.09093095987},{"time":1788804720,"open":58505.09093095987,"high":58612.783578777635,"low":58498.79564051143,"close":58521.33274012031},{"time":1788804780,"open":58521.33274012031,"high":58612.783578777635,"low":58471.33525904448,"close":58506.43335894976},{"time":1788804840,"open":58506.43335894976,"high":58589.13449197243,"low":58479.69573416214,"close":58500.77456997544},{"time":1788804900,"open":58498.089337706035,"high":58596.052204437416,"low":58485.4369298792,"close":58492.134693447566},{"time":1788804960,"open":58492.134693447566,"high":58593.83520431618,"low":58486.836807292326,"close":58503.83370387452},{"time":1788805020,"open":58503.83370387452,"high":58592.35720423535,"low":58475.521520624156,"close":58503.114423055275},{"time":1788805080,"open":58503.114423055275,"high":58588.66220403328,"low":58477.453544661184,"close":58499.50823624336},{"time":1788805140,"open":58499.50823624336,"high":58610.093205205274,"low":58478.10205710716,"close":58510.77057466217},{"time":1788805200,"open":58521.296766656655,"high":58607.33287173706,"low":58502.43279600148,"close":58526.43524044451},{"time":1788805260,"open":58526.43524044451,"high":58607.33287173706,"low":58503.66720056451,"close":58518.71974525354},{"time":1788805320,"open":58518.71974525354,"high":58607.33287173706,"low":58481.26631982811,"close":58512.59336269963},{"time":1788805380,"open":58512.59336269963,"high":58580.72408417486,"low":58456.184351978096,"close":58494.600553669094},{"time":1788805440,"open":58494.600553669094,"high":58568.89795636943,"low":58461.41869525311,"close":58487.930169025196},{"time":1788805500,"open":58487.935504166366,"high":58600.68602027254,"low":58469.1711546039,"close":58496.59989913832},{"time":1788805560,"open":58496.59989913832,"high":58588.85989138836,"low":58473.161626864814,"close":58492.721812863376},{"time":1788805620,"open":58492.721812863376,"high":58579.99029472523,"low":58455.636802832116,"close":58483.54456009954},{"time":1788805680,"open":58483.54456009954,"high":58567.42503278579,"low":58459.16746646094,"close":58481.47621331918},{"time":1788805740,"open":58481.47621331918,"high":58568.164165841044,"low":58463.28367945434,"close":58482.50630418047},{"time":1788805800,"open":58485.27092867388,"high":58572.41117560281,"low":58456.63118990407,"close":58487.43677772364},{"time":1788805860,"open":58487.43677772364,"high":58565.01949564223,"low":58459.21908547477,"close":58477.38072051175},{"time":1788805920,"open":58477.38072051175,"high":58565.01949564223,"low":58444.40496766274,"close":58468.463649754165},{"time":1788805980,"open":58468.463649754165,"high":58545.80112774473,"low":58437.37018534397,"close":58461.94957247399},{"time":1788806040,"open":58461.94957247399,"high":58559.10615167377,"low":58429.82980794863,"close":58440.13676252185},{"time":1788806100,"open":58434.76092480555,"high":58575.892370133355,"low":58434.76092480555,"close":58464.291015701994},{"time":1788806160,"open":58464.291015701994,"high":58578.109670136015,"low":58450.98155700576,"close":58474.24679673838},{"time":1788806220,"open":58474.24679673838,"high":58558.15397011212,"low":58440.34798298356,"close":58462.90179786778},{"time":1788806280,"open":58462.90179786778,"high":58542.632870093534,"low":58436.093497527734,"close":58455.71774866091},{"time":1788806340,"open":58455.71774866091,"high":58546.32837009796,"low":58432.02102954824,"close":58457.68540460211},{"time":1788806400,"open":58455.393664080235,"high":58540.33779934147,"low":58437.27058298528,"close":58458.014454829165},{"time":1788806460,"open":58458.014454829165,"high":58541.815941392764,"low":58435.9959243093,"close":58461.36047363232},{"time":1788806520,"open":58461.36047363232,"high":58583.20391882892,"low":58442.07507368438,"close":58471.83671554941},{"time":1788806580,"open":58471.83671554941,"high":58573.595995495525,"low":58443.07068531538,"close":58475.29427650387},{"time":1788806640,"open":58475.29427650387,"high":58585.42113190585,"low":58451.98168637179,"close":58483.899907490726},{"time":1788806700,"open":58488.80581727311,"high":58579.248562438064,"low":58470.95652525857,"close":58497.32325702581},{"time":1788806760,"open":58497.32325702581,"high":58576.29203034821,"low":58467.2167686557,"close":58493.455407860005},{"time":1788806820,"open":58493.455407860005,"high":58579.98769546053,"low":58462.14391165324,"close":58494.294762589314},{"time":1788806880,"open":58494.294762589314,"high":58598.466021022155,"low":58463.455560467366,"close":58497.481656309814},{"time":1788806940,"open":58497.481656309814,"high":58634.68353912294,"low":58472.47129681398,"close":58522.10114253449},{"time":1788807000,"open":58526.76773012965,"high":58638.61991214483,"low":58513.75819410633,"close":58543.335047638015},{"time":1788807060,"open":58543.335047638015,"high":58635.663144299324,"low":58502.71681268401,"close":58527.03827194864},{"time":1788807120,"open":58527.03827194864,"high":58685.23255075854,"low":58522.595687444234,"close":58547.86254997538},{"time":1788807180,"open":58547.86254997538,"high":58641.57667999034,"low":58516.56059176124,"close":58549.170853691074},{"time":1788807240,"open":58549.170853691074,"high":58631.22799253106,"low":58531.610322978064,"close":58548.74230251166},{"time":1788807300,"open":58549.380020747565,"high":58631.86660920861,"low":58529.47608380658,"close":58555.90690028091},{"time":1788807360,"open":58555.90690028091,"high":58626.69220911955,"low":58490.256774108064,"close":58543.560322253674},{"time":1788807420,"open":58543.560322253674,"high":58609.69060882691,"low":58483.86140269419,"close":58510.48370477225},{"time":1788807480,"open":58510.48370477225,"high":58631.86660920861,"low":58499.0235770395,"close":58536.50535524102},{"time":1788807540,"open":58536.50535524102,"high":58618.56100897959,"low":58505.20481310239,"close":58526.60206257253},{"time":1788807600,"open":58543.94225801903,"high":58635.189030896625,"low":58523.805645936874,"close":58552.1095146554},{"time":1788807660,"open":58552.1095146554,"high":58620.40065045529,"low":58515.5136863397,"close":58545.88169214946},{"time":1788807720,"open":58545.88169214946,"high":58630.01309774216,"low":58512.890655427975,"close":58534.756122905084},{"time":1788807780,"open":58534.756122905084,"high":58613.00646023462,"low":58452.69302206026,"close":58517.56430971538},{"time":1788807840,"open":58517.56430971538,"high":58635.9284499187,"low":58503.18519989705,"close":58530.285871820786},{"time":1788807900,"open":58499.81003205977,"high":58600.22436553186,"low":58482.40865907751,"close":58507.35078541954},{"time":1788807960,"open":58507.35078541954,"high":58597.26822946106,"low":58487.98515668795,"close":58509.73940364419},{"time":1788808020,"open":58509.73940364419,"high":58590.61692330175,"low":58481.72416782936,"close":58509.44687113605},{"time":1788808080,"open":58509.44687113605,"high":58589.87788928405,"low":58476.99163582906,"close":58498.869536632614},{"time":1788808140,"open":58498.869536632614,"high":58586.182719195545,"low":58464.6422598645,"close":58491.497088447664},{"time":1788808200,"open":58491.4972928272,"high":58595.051332149334,"low":58469.28906250342,"close":58496.82732597558},{"time":1788808260,"open":58496.82732597558,"high":58575.097413601696,"low":58473.706369646236,"close":58493.72632947307},{"time":1788808320,"open":58493.72632947307,"high":58573.61934556113,"low":58478.80709059091,"close":58493.66310056248},{"time":1788808380,"open":58493.66310056248,"high":58578.05354968282,"low":58474.86787430318,"close":58493.93331275367},{"time":1788808440,"open":58493.93331275367,"high":58575.83644762198,"low":58480.05049551444,"close":58497.25846426018},{"time":1788808500,"open":58505.08738336854,"high":58584.41501606028,"low":58488.05911600928,"close":58507.982442262735},{"time":1788808560,"open":58507.982442262735,"high":58605.11073804776,"low":58493.672610874426,"close":58512.546525696904},{"time":1788808620,"open":58512.546525696904,"high":58600.675940479014,"low":58487.95206492115,"close":58510.24788015004},{"time":1788808680,"open":58510.24788015004,"high":58600.675940479014,"low":58497.03663779324,"close":58517.60745668353},{"time":1788808740,"open":58517.60745668353,"high":58601.41507340714,"low":58494.86879674752,"close":58513.8733720407},{"time":1788808800,"open":58508.65685879929,"high":58597.66888988971,"low":58487.752147637155,"close":58507.74302620368},{"time":1788808860,"open":58507.74302620368,"high":58616.88463278426,"low":58491.46592706271,"close":58515.23316851259},{"time":1788808920,"open":58515.23316851259,"high":58633.88317457559,"low":58510.38323762861,"close":58537.88434022039},{"time":1788808980,"open":58537.88434022039,"high":58630.92690643797,"low":58523.532356133226,"close":58548.75188430917},{"time":1788809040,"open":58548.75188430917,"high":58653.09891747014,"low":58525.696670095116,"close":58549.524404972886},{"time":1788809100,"open":58557.4457625109,"high":58650.68594959129,"low":58529.725970878244,"close":58558.245936705454},{"time":1788809160,"open":58558.245936705454,"high":58633.685108011385,"low":58530.421336953514,"close":58547.38446776999},{"time":1788809220,"open":58547.38446776999,"high":58650.68594959129,"low":58532.78923836435,"close":58554.08571543906},{"time":1788809280,"open":58554.08571543906,"high":58644.77261338958,"low":58532.5125296766,"close":58555.49710308013},{"time":1788809340,"open":58555.49710308013,"high":58644.77261338958,"low":58528.77868244362,"close":58553.982879316514},{"time":1788809400,"open":58571.72660461819,"high":58680.28923527165,"low":58559.44578522538,"close":58580.013025612454},{"time":1788809460,"open":58580.013025612454,"high":58689.16192746856,"low":58560.69883356573,"close":58583.75670227168},{"time":1788809520,"open":58583.75670227168,"high":58780.84641350328,"low":58570.193221740374,"close":58640.07184460771},{"time":1788809580,"open":58640.07184460771,"high":58743.13747166642,"low":58615.672648945634,"close":58639.77126788118},{"time":1788809640,"open":58639.77126788118,"high":58808.63051697802,"low":58619.77766422593,"close":58652.955806821774},{"time":1788809700,"open":58632.56535505268,"high":58784.06378815429,"low":58616.96336558437,"close":58662.255317114556},{"time":1788809760,"open":58662.255317114556,"high":58775.93331448152,"low":58640.96643886248,"close":58673.38815922402},{"time":1788809820,"open":58673.38815922402,"high":58761.15063507646,"low":58635.16885160728,"close":58664.69643359742},{"time":1788809880,"open":58664.69643359742,"high":58742.672285820154,"low":58635.6696552467,"close":58657.68002946275},{"time":1788809940,"open":58657.68002946275,"high":58751.54189346318,"low":58633.784760413386,"close":58654.0008521976},{"time":1788810000,"open":58697.329360486234,"high":58767.57429743872,"low":58672.030341488025,"close":58687.19685442684},{"time":1788810060,"open":58687.19685442684,"high":58774.97109722443,"low":58652.242490252494,"close":58681.02777288569},{"time":1788810120,"open":58681.02777288569,"high":58767.57429743872,"low":58658.23440942583,"close":58675.5892961948},{"time":1788810180,"open":58675.5892961948,"high":58760.177497653014,"low":58663.34242268954,"close":58680.938239492534},{"time":1788810240,"open":58680.938239492534,"high":58760.177497653014,"low":58664.7972359538,"close":58678.214789937876},{"time":1788810300,"open":58655.29122344792,"high":58749.05216731905,"low":58638.42307619399,"close":58657.51874383645},{"time":1788810360,"open":58657.51874383645,"high":58763.1005965274,"low":58631.20157131086,"close":58661.71645747419},{"time":1788810420,"open":58661.71645747419,"high":58737.22191114359,"low":58638.38577641512,"close":58654.06340527559},{"time":1788810480,"open":58654.06340527559,"high":58737.22191114359,"low":58638.342010321496,"close":58653.58677488547},{"time":1788810540,"open":58653.58677488547,"high":58763.83998753837,"low":58632.83940943431,"close":58659.255325981714},{"time":1788810600,"open":58641.48273501797,"high":58753.42737939797,"low":58633.764177486715,"close":58655.94947239237},{"time":1788810660,"open":58655.94947239237,"high":58748.99237745704,"low":58636.018712143145,"close":58656.99535288062},{"time":1788810720,"open":58656.99535288062,"high":58754.90571337827,"low":58639.791982040886,"close":58659.582140191575},{"time":1788810780,"open":58659.582140191575,"high":58756.38404735858,"low":58640.88469630394,"close":58660.34137659003},{"time":1788810840,"open":58660.34137659003,"high":58754.90571337827,"low":58632.02776408829,"close":58654.139367699456},{"time":1788810900,"open":58656.76238502844,"high":58733.13963547556,"low":58626.40255099769,"close":58659.02913014715},{"time":1788810960,"open":58659.02913014715,"high":58736.09643565858,"low":58628.90040883066,"close":58644.17252091497},{"time":1788811020,"open":58644.17252091497,"high":58738.31403579585,"low":58632.97646985865,"close":58650.84584859889},{"time":1788811080,"open":58650.84584859889,"high":58725.747635018015,"low":58623.97721591952,"close":58641.247425882066},{"time":1788811140,"open":58641.247425882066,"high":58752.3588366652,"low":58624.146967497065,"close":58648.077494148085},{"time":1788811200,"open":58656.00340214317,"high":58772.12763671032,"low":58644.500278958076,"close":58666.425307696074},{"time":1788811260,"open":58666.425307696074,"high":58752.166538226214,"low":58639.35628437155,"close":58665.05621018931},{"time":1788811320,"open":58665.05621018931,"high":58740.33773912452,"low":58634.744054209805,"close":58655.02813139255},{"time":1788811380,"open":58655.02813139255,"high":58741.81633901223,"low":58624.033598001086,"close":58648.132130344464},{"time":1788811440,"open":58648.132130344464,"high":58729.98753991054,"low":58617.84987093816,"close":58640.47098131447},{"time":1788811500,"open":58630.240859473044,"high":58695.3491594732,"low":58568.67431933372,"close":58602.296584590615},{"time":1788811560,"open":58602.296584590615,"high":58675.391543302,"low":58559.252170340544,"close":58580.23631066644},{"time":1788811620,"open":58580.23631066644,"high":58642.868020652655,"low":58541.17279974616,"close":58559.688902163725},{"time":1788811680,"open":58559.688902163725,"high":58675.391543302,"low":58529.55360671528,"close":58561.5554722822},{"time":1788811740,"open":58561.5554722822,"high":58663.56480779315,"low":58551.7725903957,"close":58574.875011293385},{"time":1788811800,"open":58574.561422411076,"high":58652.902405928806,"low":58538.345801529125,"close":58556.515769317855},{"time":1788811860,"open":58556.515769317855,"high":58649.94573788062,"low":58552.79469877305,"close":58567.63450563705},{"time":1788811920,"open":58567.63450563705,"high":58639.59739971196,"low":58524.89404018368,"close":58553.29665290306},{"time":1788811980,"open":58553.29665290306,"high":58647.72823684447,"low":58537.28806739336,"close":58553.07099873638},{"time":1788812040,"open":58553.07099873638,"high":58652.16323891676,"low":58530.10109883408,"close":58545.172908351},{"time":1788812100,"open":58557.05231826252,"high":58654.453237297486,"low":58544.21299537771,"close":58566.209526348684},{"time":1788812160,"open":58566.209526348684,"high":58657.41050528363,"low":58543.80424512082,"close":58561.847180717836},{"time":1788812220,"open":58561.847180717836,"high":58657.41050528363,"low":58556.808420319394,"close":58569.08680519287},{"time":1788812280,"open":58569.08680519287,"high":58666.28230924208,"low":58559.73396416377,"close":58572.2623536958},{"time":1788812340,"open":58572.2623536958,"high":58672.196845214385,"low":58572.2623536958,"close":58585.93207311726},{"time":1788812400,"open":58571.427824712424,"high":58648.801632503295,"low":58537.68681946559,"close":58556.70062791909},{"time":1788812460,"open":58556.70062791909,"high":58642.88856080571,"low":58530.33918443508,"close":58547.55506101959},{"time":1788812520,"open":58547.55506101959,"high":58619.23627401537,"low":58508.215353028856,"close":58532.05834211113},{"time":1788812580,"open":58532.05834211113,"high":58605.1927287336,"low":58500.83908545965,"close":58514.38369215412},{"time":1788812640,"open":58514.38369215412,"high":58628.10588156175,"low":58502.48757928412,"close":58526.49286045457},{"time":1788812700,"open":58534.33721679088,"high":58628.57152688934,"low":58522.61234660461,"close":58542.045415811015},{"time":1788812760,"open":58542.045415811015,"high":58621.17919659973,"low":58524.58280935836,"close":58526.42875397279},{"time":1788812820,"open":58526.42875397279,"high":58632.26769203415,"low":58525.91506147023,"close":58536.362120451624},{"time":1788812880,"open":58536.362120451624,"high":58628.57152688934,"low":58533.05664482256,"close":58543.689855677534},{"time":1788812940,"open":58543.689855677534,"high":58626.35382780246,"low":58533.87386273891,"close":58543.53335520662},{"time":1788813000,"open":58542.26256559081,"high":58642.08323102387,"low":58533.41127935265,"close":58544.22335297683},{"time":1788813060,"open":58544.22335297683,"high":58635.43027818031,"low":58535.260835237816,"close":58549.044190305125},{"time":1788813120,"open":58549.044190305125,"high":58656.128353693595,"low":58531.60853305832,"close":58548.6358966225},{"time":1788813180,"open":58548.6358966225,"high":58641.34401404126,"low":58547.58312016486,"close":58557.02439992187},{"time":1788813240,"open":58557.02439992187,"high":58641.34401404126,"low":58538.35887667133,"close":58561.241536633395},{"time":1788813300,"open":58559.891395851766,"high":58641.47042636113,"low":58537.72476917785,"close":58554.08286776837},{"time":1788813360,"open":58554.08286776837,"high":58641.47042636113,"low":58529.522752403456,"close":58552.107289167245},{"time":1788813420,"open":58552.107289167245,"high":58632.60002708321,"low":58528.771202822274,"close":58545.08058617729},{"time":1788813480,"open":58545.08058617729,"high":58625.947227624776,"low":58533.476864963624,"close":58542.87509529271},{"time":1788813540,"open":58542.87509529271,"high":58556.83942525041,"low":58523.446425277456,"close":58540.63444966813},{"time":1788813600,"open":58540.64107057182,"high":58556.62428797985,"low":58531.041687602155,"close":58544.94530111126},{"time":1788813660,"open":58544.94530111126,"high":58644.43385876301,"low":58526.762065486284,"close":58546.18593622793},{"time":1788813720,"open":58546.18593622793,"high":58635.56345848186,"low":58520.77259025434,"close":58546.12180639993},{"time":1788813780,"open":58546.12180639993,"high":58630.38905831786,"low":58518.997137699305,"close":58539.2122572117},{"time":1788813840,"open":58539.2122572117,"high":58615.60505784927,"low":58498.065485468425,"close":58518.95910099202},{"time":1788813900,"open":58511.037929119826,"high":58609.88810379932,"low":58477.21966012876,"close":58510.99646650597},{"time":1788813960,"open":58510.99646650597,"high":58620.23550330566,"low":58482.1160412814,"close":58517.52146081429},{"time":1788814020,"open":58517.52146081429,"high":58603.23620411667,"low":58502.62398398607,"close":58521.10708035577},{"time":1788814080,"open":58521.10708035577,"high":58640.93030231834,"low":58499.08196626485,"close":58529.19497942194},{"time":1788814140,"open":58529.19497942194,"high":58640.1912023536,"low":58509.77000030793,"close":58537.594863838945},{"time":1788814200,"open":58537.59699463768,"high":58635.758736937045,"low":58530.21984168092,"close":58549.47936768293},{"time":1788814260,"open":58549.47936768293,"high":58654.236236728095,"low":58533.0244109923,"close":58562.77417364891},{"time":1788814320,"open":58562.77417364891,"high":58646.84523681168,"low":58541.43215401296,"close":58564.19576677157},{"time":1788814380,"open":58564.19576677157,"high":58646.10613682003,"low":58526.97207241653,"close":58557.82962912456},{"time":1788814440,"open":58557.82962912456,"high":58618.75943712927,"low":58509.08342063317,"close":58530.00445857914},{"time":1788814500,"open":58532.69819903328,"high":58640.67474656799,"low":58518.380965000724,"close":58542.836315618195},{"time":1788814560,"open":58542.836315618195,"high":58634.022540501224,"low":58542.836315618195,"close":58558.74757086136},{"time":1788814620,"open":58558.74757086136,"high":58641.41388057541,"low":58533.87293600617,"close":58553.43125218963},{"time":1788814680,"open":58553.43125218963,"high":58625.1529324122,"low":58531.243343229,"close":58549.27618650723},{"time":1788814740,"open":58549.27618650723,"high":58635.50080851606,"low":58531.29403234142,"close":58550.62683510327},{"time":1788814800,"open":58555.85425675965,"high":58659.21580769165,"low":58539.94409649663,"close":58561.49629097294},{"time":1788814860,"open":58561.49629097294,"high":58654.04140770862,"low":58557.61313615104,"close":58573.269288923475},{"time":1788814920,"open":58573.269288923475,"high":58665.12940767226,"low":58544.63911697278,"close":58569.4063950394},{"time":1788814980,"open":58569.4063950394,"high":58647.38860773043,"low":58545.618644735805,"close":58561.36140899534},{"time":1788815040,"open":58561.36140899534,"high":58648.127807728,"low":58542.700203276145,"close":58562.78318198086},{"time":1788815100,"open":58557.47336417934,"high":58634.679789103786,"low":58532.54640071549,"close":58552.60484257617},{"time":1788815160,"open":58552.60484257617,"high":58625.07106042627,"low":58528.34626154231,"close":58547.257164137714},{"time":1788815220,"open":58547.257164137714,"high":58619.89712959992,"low":58522.12900183021,"close":58542.437642406425},{"time":1788815280,"open":58542.437642406425,"high":58608.071001996825,"low":58522.577046402286,"close":58530.68025295489},{"time":1788815340,"open":58530.68025295489,"high":58613.24493282318,"low":58514.82618677213,"close":58532.93287829103},{"time":1788815400,"open":58538.245509891014,"high":58613.390453367334,"low":58511.964812968974,"close":58535.37476732638},{"time":1788815460,"open":58535.37476732638,"high":58637.04485532599,"low":58526.97828766682,"close":58541.48999591736},{"time":1788815520,"open":58541.48999591736,"high":58624.478454285454,"low":58533.341409875444,"close":58545.00164219343},{"time":1788815580,"open":58545.00164219343,"high":58625.95685440787,"low":58516.23760680886,"close":58532.00724613483},{"time":1788815640,"open":58532.00724613483,"high":58662.17765740706,"low":58532.00724613483,"close":58562.276131807965},{"time":1788815700,"open":58553.87852632005,"high":58656.72210267508,"low":58507.52086796822,"close":58562.05683889605},{"time":1788815760,"open":58562.05683889605,"high":58617.550117348896,"low":58527.629360319115,"close":58542.533833234425},{"time":1788815820,"open":58542.533833234425,"high":58627.15834016475,"low":58528.86070094861,"close":58548.337738429684},{"time":1788815880,"open":58548.337738429684,"high":58613.85464703511,"low":58522.25756307766,"close":58542.29445597815},{"time":1788815940,"open":58542.29445597815,"high":58650.80935017301,"low":58523.84103955402,"close":58550.34895730973},{"time":1788816000,"open":58564.05052806079,"high":58647.531288533144,"low":58557.676577492035,"close":58574.06258325542},{"time":1788816060,"open":58574.06258325542,"high":58671.1878331965,"low":58559.90221314139,"close":58579.92788214755},{"time":1788816120,"open":58579.92788214755,"high":58655.66322576117,"low":58567.36527064248,"close":58576.27432943234},{"time":1788816180,"open":58576.27432943234,"high":58648.27055555388,"low":58565.37838519664,"close":58577.369845025},{"time":1788816240,"open":58577.369845025,"high":58648.27055555388,"low":58568.78778419681,"close":58578.883281582},{"time":1788816300,"open":58568.34029034159,"high":58653.97602332872,"low":58547.4282625933,"close":58566.41167936765},{"time":1788816360,"open":58566.41167936765,"high":58637.71507603475,"low":58534.453912862205,"close":58558.50308201818},{"time":1788816420,"open":58558.50308201818,"high":58629.58460238777,"low":58536.26525942112,"close":58552.80741691577},{"time":1788816480,"open":58552.80741691577,"high":58629.58460238777,"low":58532.963778799356,"close":58551.49159701473},{"time":1788816540,"open":58551.49159701473,"high":58628.10633445195,"low":58534.729959264034,"close":58548.306264944666},{"time":1788816600,"open":58561.4598615941,"high":58648.67085940225,"low":58550.34826983567,"close":58565.16708155603},{"time":1788816660,"open":58565.16708155603,"high":58643.495759238176,"low":58548.481080164405,"close":58563.70322708692},{"time":1788816720,"open":58563.70322708692,"high":58636.102759003785,"low":58534.33685625903,"close":58559.311312627535},{"time":1788816780,"open":58559.311312627535,"high":58632.40625888659,"low":58529.65536453407,"close":58548.870077599655},{"time":1788816840,"open":58548.870077599655,"high":58619.838158488135,"low":58527.854081832724,"close":58544.9478282022},{"time":1788816900,"open":58534.72908428186,"high":58628.08561736748,"low":58503.027524432226,"close":58524.858708437954},{"time":1788816960,"open":58524.858708437954,"high":58616.25888165365,"low":58508.88893265777,"close":58527.82960092458},{"time":1788817020,"open":58527.82960092458,"high":58621.433078528455,"low":58520.36727175112,"close":58537.10104822113},{"time":1788817080,"open":58537.10104822113,"high":58617.73722361788,"low":58508.00530966694,"close":58530.534057566954},{"time":1788817140,"open":58530.534057566954,"high":58607.38882986829,"low":58525.97000308174,"close":58540.50627176557},{"time":1788817200,"open":58537.5815001244,"high":58608.89552098615,"low":58489.315459044934,"close":58515.04137352935},{"time":1788817260,"open":58515.04137352935,"high":58599.28677830988,"low":58493.35647226859,"close":58510.88764943553},{"time":1788817320,"open":58510.88764943553,"high":58591.15630373764,"low":58508.86304832643,"close":58523.0398923936},{"time":1788817380,"open":58523.0398923936,"high":58634.7652128069,"low":58497.655068579435,"close":58523.68995091337},{"time":1788817440,"open":58523.68995091337,"high":58615.547727454345,"low":58483.74027568538,"close":58515.23210542486},{"time":1788817500,"open":58512.540445409104,"high":58610.63415283258,"low":58487.144526594806,"close":58512.298325917385},{"time":1788817560,"open":58512.298325917385,"high":58831.6250684908,"low":58503.941027150955,"close":58523.13443549991},{"time":1788817620,"open":58523.13443549991,"high":58623.198853722846,"low":58495.87723217347,"close":58528.035387324475},{"time":1788817680,"open":58528.035387324475,"high":58618.02515335626,"low":58501.50861558811,"close":58521.403332927766},{"time":1788817740,"open":58521.403332927766,"high":58609.89505278021,"low":58493.48740063395,"close":58515.836425270136},{"time":1788817800,"open":58515.83492217224,"high":58595.85064663194,"low":58497.05147359552,"close":58517.51042804854},{"time":1788817860,"open":58517.51042804854,"high":58588.459646298106,"low":58486.20024966823,"close":58502.70701150314},{"time":1788817920,"open":58502.70701150314,"high":58587.720546264725,"low":58486.67524782985,"close":58502.321820650075},{"time":1788817980,"open":58502.321820650075,"high":58623.93644790051,"low":58491.40673027719,"close":58519.68635108398},{"time":1788818040,"open":58519.68635108398,"high":58606.19804709931,"low":58494.98450193966,"close":58516.5923431932},{"time":1788818100,"open":58513.980175106604,"high":58609.49441535431,"low":58495.04923859592,"close":58514.912205157096},{"time":1788818160,"open":58514.912205157096,"high":58528.403979712675,"low":58497.5363617024,"close":58510.23888385075},{"time":1788818220,"open":58510.23888385075,"high":58599.886543832785,"low":58500.82696531881,"close":58512.58281114188},{"time":1788818280,"open":58512.58281114188,"high":58613.18975055489,"low":58492.889409509444,"close":58515.75283968193},{"time":1788818340,"open":58515.75283968193,"high":58599.886543832785,"low":58429.04380683935,"close":58509.73470355396},{"time":1788818400,"open":58512.348108292994,"high":58583.28737397133,"low":58469.24374182963,"close":58489.84539499862},{"time":1788818460,"open":58489.84539499862,"high":58570.72267309756,"low":58434.291242930805,"close":58476.941623417726},{"time":1788818520,"open":58476.941623417726,"high":58592.895674639505,"low":58410.05619784887,"close":58473.301580617124},{"time":1788818580,"open":58473.301580617124,"high":58603.24307535908,"low":58468.71161649175,"close":58497.43535187863},{"time":1788818640,"open":58497.43535187863,"high":58615.06867618145,"low":58492.1908337783,"close":58513.506787632345},{"time":1788818700,"open":58510.81414251583,"high":58614.58855556064,"low":58461.836067060525,"close":58501.78092129141},{"time":1788818760,"open":58501.78092129141,"high":58602.76349892282,"low":58462.71224613305,"close":58484.870341695736},{"time":1788818820,"open":58484.870341695736,"high":58633.804272597095,"low":58484.870341695736,"close":58519.04164408939},{"time":1788818880,"open":58519.04164408939,"high":58612.37135744104,"low":58499.51597315384,"close":58519.923281922},{"time":1788818940,"open":58519.923281922,"high":58615.327621600496,"low":58490.70043441441,"close":58517.03354332111},{"time":1788819000,"open":58514.49709927415,"high":58610.56981494345,"low":58509.931916092304,"close":58523.787100376845},{"time":1788819060,"open":58523.787100376845,"high":58612.78691695771,"low":58477.536468732345,"close":58520.61012388296},{"time":1788819120,"open":58520.61012388296,"high":58590.615896815114,"low":58461.490758022825,"close":58485.71398457486},{"time":1788819180,"open":58485.71398457486,"high":58590.615896815114,"low":58467.8808598499,"close":58493.42375626768},{"time":1788819240,"open":58493.42375626768,"high":58573.6181147058,"low":58468.74466694416,"close":58485.957750717076},{"time":1788819300,"open":58496.40102974309,"high":58585.55537833999,"low":58465.22380155293,"close":58488.764258230796},{"time":1788819360,"open":58488.764258230796,"high":58564.85873126403,"low":58410.142541578716,"close":58452.082441561135},{"time":1788819420,"open":58452.082441561135,"high":58569.29372706602,"low":58402.51256692539,"close":58434.96429344282},{"time":1788819480,"open":58434.96429344282,"high":58545.64041612207,"low":58406.93314296504,"close":58436.91449511209},{"time":1788819540,"open":58436.91449511209,"high":58532.33542871609,"low":58404.17183278122,"close":58428.20365802772},{"time":1788819600,"open":58419.43503034263,"high":58511.72629284513,"low":58370.57395939616,"close":58398.01385182598},{"time":1788819660,"open":58398.01385182598,"high":58531.680778829985,"low":58398.01385182598,"close":58429.582654548925},{"time":1788819720,"open":58429.582654548925,"high":58548.679044668934,"low":58426.5677773614,"close":58452.95425555532},{"time":1788819780,"open":58452.95425555532,"high":58576.76313605502,"low":58445.541841229664,"close":58474.23420545075},{"time":1788819840,"open":58474.23420545075,"high":58594.50045693045,"low":58471.19363025418,"close":58495.9323097196},{"time":1788819900,"open":58515.40176267462,"high":58604.39180349471,"low":58491.99907059424,"close":58517.964199108625},{"time":1788819960,"open":58517.964199108625,"high":58604.39180349471,"low":58492.27121470324,"close":58517.0802608205},{"time":1788820020,"open":58517.0802608205,"high":58623.61362999769,"low":58501.93946823385,"close":58528.540064817484},{"time":1788820080,"open":58528.540064817484,"high":58611.045512668825,"low":58473.66627863733,"close":58515.613422156646},{"time":1788820140,"open":58515.613422156646,"high":58605.87040553341,"low":58449.45317712538,"close":58491.38426802027},{"time":1788820200,"open":58495.5785872502,"high":58555.36073590219,"low":58422.40592038524,"close":58438.52108727234},{"time":1788820260,"open":58438.52108727234,"high":58523.5685124667,"low":58418.895336211455,"close":58442.708043669016},{"time":1788820320,"open":58442.708043669016,"high":58542.052363301285,"low":58419.6862729412,"close":58437.84505735622},{"time":1788820380,"open":58437.84505735622,"high":58576.98474282458,"low":58431.66344887194,"close":58451.782085368664},{"time":1788820440,"open":58451.782085368664,"high":58523.5685124667,"low":58426.18673624814,"close":58440.09474880001},{"time":1788820500,"open":58417.4034938192,"high":58529.164606271836,"low":58397.490702826326,"close":58413.46502672814},{"time":1788820560,"open":58413.46502672814,"high":58487.54164090487,"low":58374.39827399242,"close":58398.42691626954},{"time":1788820620,"open":58398.42691626954,"high":58489.758841770745,"low":58361.6380823479,"close":58386.05222713644},{"time":1788820680,"open":58386.05222713644,"high":58474.977502664915,"low":58344.82093522817,"close":58366.72354806838},{"time":1788820740,"open":58366.72354806838,"high":58458.7180296485,"low":58232.81482409409,"close":58306.033149443494},{"time":1788820800,"open":58317.790657950965,"high":58395.845512389344,"low":58214.816422860655,"close":58258.727042425766},{"time":1788820860,"open":58258.727042425766,"high":58385.40222270937,"low":58244.78976773947,"close":58267.24040033792},{"time":1788820920,"open":58267.24040033792,"high":58369.23373677197,"low":58233.69386531598,"close":58256.78140241354}]},"pricing":{"SHP":"derived"},"outliers_excluded":7,"wicks_clipped":0}