{"as_of":"2026-09-08T06:18:45.595013+00:00","base":"BTC","window_minutes":1440,"series":{"BMD":[{"time":1788761880,"open":79742.85736402345,"high":79852.0,"low":79675.82587921727,"close":79742.85736402345},{"time":1788761940,"open":79742.85736402345,"high":79843.0,"low":79644.59667443864,"close":79714.1135639763},{"time":1788762000,"open":79714.1135639763,"high":79807.0,"low":79637.59675300324,"close":79691.73619278346},{"time":1788762060,"open":79691.73619278346,"high":79800.0,"low":79638.66966407154,"close":79695.91333341216},{"time":1788762120,"open":79695.91333341216,"high":79838.0,"low":79657.6188781429,"close":79720.62192141202},{"time":1788762180,"open":79720.62192141202,"high":79829.0,"low":79665.584572805,"close":79717.47959757817},{"time":1788762240,"open":79717.47959757817,"high":79841.0,"low":79673.57670921346,"close":79737.00891447897},{"time":1788762300,"open":79737.00891447897,"high":79847.0,"low":79649.95607402173,"close":79724.93378393991},{"time":1788762360,"open":79724.93378393991,"high":79859.0,"low":79657.633961852,"close":79738.17370636146},{"time":1788762420,"open":79738.17370636146,"high":79801.0,"low":79654.31048022774,"close":79706.22692744066},{"time":1788762480,"open":79706.22692744066,"high":79804.0,"low":79674.59728228617,"close":79692.05737060528},{"time":1788762540,"open":79692.05737060528,"high":79791.0,"low":79633.22919264766,"close":79690.04420704994},{"time":1788762600,"open":79690.04420704994,"high":79821.0,"low":79650.63851352135,"close":79709.05092151048},{"time":1788762660,"open":79709.05092151048,"high":79829.0,"low":79649.28795168697,"close":79707.85418728912},{"time":1788762720,"open":79707.85418728912,"high":79820.0,"low":79633.26010678943,"close":79703.97281143765},{"time":1788762780,"open":79703.97281143765,"high":79796.0,"low":79674.49804679646,"close":79692.14628582304},{"time":1788762840,"open":79692.14628582304,"high":79805.0,"low":79640.82397885162,"close":79694.6859174258},{"time":1788762900,"open":79694.6859174258,"high":79811.0,"low":79653.6223515354,"close":79712.34898021352},{"time":1788762960,"open":79712.34898021352,"high":79816.0,"low":79657.66292912398,"close":79719.51089301359},{"time":1788763020,"open":79719.51089301359,"high":79824.0,"low":79643.83376272068,"close":79709.7114340046},{"time":1788763080,"open":79709.7114340046,"high":79773.0,"low":79631.1843490044,"close":79687.09544611555},{"time":1788763140,"open":79687.09544611555,"high":79690.7,"low":79626.16691244554,"close":79685.45750016923},{"time":1788763200,"open":79685.45750016923,"high":79787.0,"low":79639.04288319363,"close":79687.46459236777},{"time":1788763260,"open":79687.46459236777,"high":79803.0,"low":79635.25368667643,"close":79699.9686384943},{"time":1788763320,"open":79699.9686384943,"high":79785.0,"low":79630.693679884,"close":79687.2777771067},{"time":1788763380,"open":79687.2777771067,"high":79778.0,"low":79595.59062023748,"close":79672.18230505758},{"time":1788763440,"open":79672.18230505758,"high":79762.0,"low":79605.08401767125,"close":79662.6979748829},{"time":1788763500,"open":79662.6979748829,"high":79763.0,"low":79597.06279499337,"close":79660.20468996516},{"time":1788763560,"open":79660.20468996516,"high":79760.0,"low":79603.0575861616,"close":79657.22678642711},{"time":1788763620,"open":79657.22678642711,"high":79761.0,"low":79604.16423909758,"close":79662.45581815265},{"time":1788763680,"open":79662.45581815265,"high":79758.0,"low":79600.39568588678,"close":79658.11114081343},{"time":1788763740,"open":79658.11114081343,"high":79765.0,"low":79621.03347955523,"close":79668.60122171899},{"time":1788763800,"open":79668.60122171899,"high":79763.0,"low":79601.95136806699,"close":79660.17461282783},{"time":1788763860,"open":79660.17461282783,"high":79763.0,"low":79603.66807871842,"close":79662.51129636253},{"time":1788763920,"open":79662.51129636253,"high":79759.0,"low":79604.63710188169,"close":79660.99260700753},{"time":1788763980,"open":79660.99260700753,"high":79758.0,"low":79647.26567788956,"close":79658.35429285542},{"time":1788764040,"open":79658.35429285542,"high":79761.0,"low":79602.62933148645,"close":79659.97757766467},{"time":1788764100,"open":79659.97757766467,"high":79759.0,"low":79650.16430122632,"close":79660.469131471},{"time":1788764160,"open":79660.469131471,"high":79763.0,"low":79649.50570500834,"close":79661.68117408264},{"time":1788764220,"open":79661.68117408264,"high":79765.0,"low":79601.45807589052,"close":79658.35191547968},{"time":1788764280,"open":79658.35191547968,"high":79763.0,"low":79597.21321944594,"close":79649.91035142033},{"time":1788764340,"open":79649.91035142033,"high":79765.0,"low":79607.37106695086,"close":79660.79990950429},{"time":1788764400,"open":79660.79990950429,"high":79740.0,"low":79585.53746106852,"close":79640.60398475829},{"time":1788764460,"open":79640.60398475829,"high":79735.0,"low":79582.32513985038,"close":79633.71182264364},{"time":1788764520,"open":79633.71182264364,"high":79752.0,"low":79555.33445566178,"close":79625.92237664587},{"time":1788764580,"open":79625.92237664587,"high":79732.0,"low":79540.5490227099,"close":79603.36150866658},{"time":1788764640,"open":79603.36150866658,"high":79714.0,"low":79538.26658233917,"close":79596.62167157583},{"time":1788764700,"open":79596.62167157583,"high":79698.0,"low":79540.97199322216,"close":79588.9265348373},{"time":1788764760,"open":79588.9265348373,"high":79732.0,"low":79529.06868768697,"close":79596.77600543715},{"time":1788764820,"open":79596.77600543715,"high":79797.56100701526,"low":79570.76941551155,"close":79605.2353256793},{"time":1788764880,"open":79605.2353256793,"high":79765.0,"low":79598.10141713009,"close":79655.69832397185},{"time":1788764940,"open":79655.69832397185,"high":79765.0,"low":79617.38668959001,"close":79663.99003294705},{"time":1788765000,"open":79663.99003294705,"high":79765.0,"low":79613.67317402702,"close":79669.22151821527},{"time":1788765060,"open":79669.22151821527,"high":79765.0,"low":79606.21621432136,"close":79653.95844784},{"time":1788765120,"open":79653.95844784,"high":79746.0,"low":79553.56680731667,"close":79627.97517130028},{"time":1788765180,"open":79627.97517130028,"high":79765.0,"low":79565.69739378308,"close":79639.2278802117},{"time":1788765240,"open":79639.2278802117,"high":79705.0,"low":79551.33663732138,"close":79613.51981259065},{"time":1788765300,"open":79613.51981259065,"high":79700.0,"low":79540.97537487697,"close":79594.09331015674},{"time":1788765360,"open":79594.09331015674,"high":79716.0,"low":79564.11086303691,"close":79613.11716261157},{"time":1788765420,"open":79613.11716261157,"high":79707.0,"low":79557.54652578071,"close":79605.86969578713},{"time":1788765480,"open":79605.86969578713,"high":79683.0,"low":79537.30992707619,"close":79587.3219463352},{"time":1788765540,"open":79587.3219463352,"high":79683.0,"low":79502.88149723696,"close":79566.55061571172},{"time":1788765600,"open":79566.55061571172,"high":79673.0,"low":79517.29499743304,"close":79541.62261058799},{"time":1788765660,"open":79541.62261058799,"high":79674.0,"low":79515.8133878888,"close":79566.50898403408},{"time":1788765720,"open":79566.50898403408,"high":79647.0,"low":79448.05060041418,"close":79512.5057046874},{"time":1788765780,"open":79512.5057046874,"high":79643.0,"low":79422.85139765016,"close":79487.7828049092},{"time":1788765840,"open":79487.7828049092,"high":79567.0,"low":79383.02234732741,"close":79427.70091524527},{"time":1788765900,"open":79427.70091524527,"high":79647.0,"low":79393.7236470719,"close":79483.27330771377},{"time":1788765960,"open":79483.27330771377,"high":79655.0,"low":79454.97076389905,"close":79522.42043407542},{"time":1788766020,"open":79522.42043407542,"high":79581.0,"low":79376.89647266219,"close":79426.58842457012},{"time":1788766080,"open":79426.58842457012,"high":79517.0,"low":79366.56837557213,"close":79411.7914674279},{"time":1788766140,"open":79411.7914674279,"high":79514.0,"low":79336.74550529163,"close":79405.66805484454},{"time":1788766200,"open":79405.66805484454,"high":79577.0,"low":79338.63155346455,"close":79411.03333810362},{"time":1788766260,"open":79411.03333810362,"high":79583.0,"low":79407.7339651507,"close":79470.45537885102},{"time":1788766320,"open":79470.45537885102,"high":79596.0,"low":79420.18287188388,"close":79479.05559018666},{"time":1788766380,"open":79479.05559018666,"high":79554.0,"low":79142.74038501858,"close":79307.43723759189},{"time":1788766440,"open":79307.43723759189,"high":79490.0,"low":79239.7945162039,"close":79324.71467715864},{"time":1788766500,"open":79324.71467715864,"high":79433.0,"low":79173.4652025752,"close":79271.28599638474},{"time":1788766560,"open":79271.28599638474,"high":79409.0,"low":79169.68404094884,"close":79222.50246721348},{"time":1788766620,"open":79222.50246721348,"high":79375.0,"low":79194.94396634553,"close":79259.51925384668},{"time":1788766680,"open":79259.51925384668,"high":79396.0,"low":79207.27914645468,"close":79269.6152109728},{"time":1788766740,"open":79269.6152109728,"high":79365.0,"low":79156.69707320869,"close":79225.30264810332},{"time":1788766800,"open":79225.30264810332,"high":79315.0,"low":79064.0461722763,"close":79184.0006985734},{"time":1788766860,"open":79184.0006985734,"high":79275.0,"low":78973.81729298121,"close":79092.8663385128},{"time":1788766920,"open":79092.8663385128,"high":79391.0,"low":79018.99477291842,"close":79148.50161938622},{"time":1788766980,"open":79148.50161938622,"high":79406.0,"low":79148.50161938622,"close":79240.60631466194},{"time":1788767040,"open":79240.60631466194,"high":79406.0,"low":79210.0949602537,"close":79256.93755465174},{"time":1788767100,"open":79256.93755465174,"high":79482.0,"low":79229.64222754835,"close":79316.7392242479},{"time":1788767160,"open":79316.7392242479,"high":79464.0,"low":79243.67196443016,"close":79301.81489901285},{"time":1788767220,"open":79301.81489901285,"high":79459.0,"low":79256.3876467443,"close":79320.86363557521},{"time":1788767280,"open":79320.86363557521,"high":79477.0,"low":79260.33866183167,"close":79319.75840390564},{"time":1788767340,"open":79319.75840390564,"high":79468.0,"low":79279.50205807712,"close":79339.6557797543},{"time":1788767400,"open":79339.6557797543,"high":79476.0,"low":79261.83290161195,"close":79325.67522891327},{"time":1788767460,"open":79325.67522891327,"high":79491.0,"low":79258.61682681141,"close":79335.25452474464},{"time":1788767520,"open":79335.25452474464,"high":79535.0,"low":79300.14136513181,"close":79362.0486806922},{"time":1788767580,"open":79362.0486806922,"high":79515.0,"low":79296.60038484295,"close":79365.28162032203},{"time":1788767640,"open":79365.28162032203,"high":79472.0,"low":79274.76521112441,"close":79328.74174495791},{"time":1788767700,"open":79328.74174495791,"high":79529.0,"low":79283.37558050307,"close":79354.20919702318},{"time":1788767760,"open":79354.20919702318,"high":79523.0,"low":79305.48463977769,"close":79368.8980953029},{"time":1788767820,"open":79368.8980953029,"high":79514.0,"low":79331.89833972255,"close":79370.14906081269},{"time":1788767880,"open":79370.14906081269,"high":79510.0,"low":79331.6893143675,"close":79374.14210883302},{"time":1788767940,"open":79374.14210883302,"high":79540.0,"low":79329.34743213795,"close":79382.97222550669},{"time":1788768000,"open":79382.97222550669,"high":79577.0,"low":79338.55262034027,"close":79393.87157007902},{"time":1788768060,"open":79393.87157007902,"high":79523.0,"low":79348.32747843747,"close":79394.88156870859},{"time":1788768120,"open":79394.88156870859,"high":79547.0,"low":79346.26794128239,"close":79401.19124040508},{"time":1788768180,"open":79401.19124040508,"high":79568.0,"low":79368.57185990464,"close":79426.89418677427},{"time":1788768240,"open":79426.89418677427,"high":79579.0,"low":79369.75587064991,"close":79430.12806538279},{"time":1788768300,"open":79430.12806538279,"high":79571.0,"low":79369.95184296675,"close":79428.91159308601},{"time":1788768360,"open":79428.91159308601,"high":79605.0,"low":79385.8100379463,"close":79451.57920499545},{"time":1788768420,"open":79451.57920499545,"high":79576.0,"low":79400.85610646183,"close":79442.91514834703},{"time":1788768480,"open":79442.91514834703,"high":79592.0,"low":79411.2690484821,"close":79461.88174870334},{"time":1788768540,"open":79461.88174870334,"high":79614.0,"low":79415.92285800778,"close":79478.24846202602},{"time":1788768600,"open":79478.24846202602,"high":79614.0,"low":79420.24307251534,"close":79478.94339054842},{"time":1788768660,"open":79478.94339054842,"high":79620.0,"low":79419.98208305545,"close":79472.636603411},{"time":1788768720,"open":79472.636603411,"high":79605.0,"low":79409.79700259205,"close":79458.21082340712},{"time":1788768780,"open":79458.21082340712,"high":79569.0,"low":79419.61614631511,"close":79457.28445280404},{"time":1788768840,"open":79457.28445280404,"high":79593.0,"low":79408.55080556266,"close":79455.54732023197},{"time":1788768900,"open":79455.54732023197,"high":79586.0,"low":79401.90910598652,"close":79449.91320750803},{"time":1788768960,"open":79449.91320750803,"high":79591.0,"low":79401.1913148199,"close":79458.18249370699},{"time":1788769020,"open":79458.18249370699,"high":79568.0,"low":79417.11693297666,"close":79455.8147124857},{"time":1788769080,"open":79455.8147124857,"high":79587.0,"low":79416.45550830175,"close":79452.31582720176},{"time":1788769140,"open":79452.31582720176,"high":79634.0,"low":79409.15627612929,"close":79472.18001066893},{"time":1788769200,"open":79472.18001066893,"high":79615.0,"low":79414.36603685423,"close":79479.64060975668},{"time":1788769260,"open":79479.64060975668,"high":79560.0,"low":79410.81435648001,"close":79451.25202950966},{"time":1788769320,"open":79451.25202950966,"high":79582.0,"low":79406.01220613036,"close":79443.4325796757},{"time":1788769380,"open":79443.4325796757,"high":79601.0,"low":79421.20950249361,"close":79465.03637987546},{"time":1788769440,"open":79465.03637987546,"high":79592.0,"low":79406.72101275082,"close":79452.57032601921},{"time":1788769500,"open":79452.57032601921,"high":79586.0,"low":79402.4308764687,"close":79445.20507587108},{"time":1788769560,"open":79445.20507587108,"high":79643.0,"low":79413.27619950274,"close":79465.71223338452},{"time":1788769620,"open":79465.71223338452,"high":79636.0,"low":79427.98834748409,"close":79478.98453564553},{"time":1788769680,"open":79478.98453564553,"high":79609.0,"low":79402.125503463,"close":79461.56426882374},{"time":1788769740,"open":79461.56426882374,"high":79572.0,"low":79404.23085225871,"close":79445.49403505007},{"time":1788769800,"open":79445.49403505007,"high":79610.0,"low":79416.44733612657,"close":79459.17092033966},{"time":1788769860,"open":79459.17092033966,"high":79585.0,"low":79423.99401541248,"close":79467.04224676319},{"time":1788769920,"open":79467.04224676319,"high":79632.0,"low":79441.95020406877,"close":79495.90446588799},{"time":1788769980,"open":79495.90446588799,"high":79638.0,"low":79415.87720009786,"close":79474.6751112553},{"time":1788770040,"open":79474.6751112553,"high":79627.0,"low":79442.6561613924,"close":79477.70604800161},{"time":1788770100,"open":79477.70604800161,"high":79614.0,"low":79440.44711578486,"close":79487.761082198},{"time":1788770160,"open":79487.761082198,"high":79599.0,"low":79399.88537577541,"close":79453.44845097572},{"time":1788770220,"open":79453.44845097572,"high":79565.0,"low":79376.80226733937,"close":79423.31394424518},{"time":1788770280,"open":79423.31394424518,"high":79579.0,"low":79378.64144813009,"close":79424.64037002756},{"time":1788770340,"open":79424.64037002756,"high":79584.0,"low":79374.87988813184,"close":79426.83145240606},{"time":1788770400,"open":79426.83145240606,"high":79612.0,"low":79387.34709264521,"close":79442.61372428767},{"time":1788770460,"open":79442.61372428767,"high":79594.0,"low":79415.57537890923,"close":79458.22326331648},{"time":1788770520,"open":79458.22326331648,"high":79611.0,"low":79419.74821331921,"close":79462.02746974632},{"time":1788770580,"open":79462.02746974632,"high":79483.82118176206,"low":79419.11719320905,"close":79460.71928509891},{"time":1788770640,"open":79460.71928509891,"high":79469.92,"low":79425.42928384892,"close":79460.64397988806},{"time":1788770700,"open":79460.64397988806,"high":79578.0,"low":79411.1587909995,"close":79458.91359461875},{"time":1788770760,"open":79458.91359461875,"high":79594.0,"low":79412.69404090055,"close":79455.88486907576},{"time":1788770820,"open":79455.88486907576,"high":79607.0,"low":79419.05214124947,"close":79466.07197813445},{"time":1788770880,"open":79466.07197813445,"high":79485.66952318476,"low":79434.03766074263,"close":79471.13487797469},{"time":1788770940,"open":79471.13487797469,"high":79582.0,"low":79365.84062172387,"close":79439.48046629239},{"time":1788771000,"open":79439.48046629239,"high":79587.0,"low":79381.49301477692,"close":79438.01455911376},{"time":1788771060,"open":79438.01455911376,"high":79558.0,"low":79383.24268354011,"close":79435.024536669},{"time":1788771120,"open":79435.024536669,"high":79582.0,"low":79372.72425056761,"close":79430.47998517625},{"time":1788771180,"open":79430.47998517625,"high":79570.0,"low":79353.13532795761,"close":79407.62780604245},{"time":1788771240,"open":79407.62780604245,"high":79553.0,"low":79373.31063176357,"close":79418.92867552863},{"time":1788771300,"open":79418.92867552863,"high":79573.0,"low":79372.13226565772,"close":79429.24979604372},{"time":1788771360,"open":79429.24979604372,"high":79582.0,"low":79380.04244453243,"close":79429.43194225527},{"time":1788771420,"open":79429.43194225527,"high":79551.0,"low":79382.31042209972,"close":79429.81609601452},{"time":1788771480,"open":79429.81609601452,"high":79585.0,"low":79383.84102326389,"close":79437.37571343764},{"time":1788771540,"open":79437.37571343764,"high":79564.0,"low":79376.60727834009,"close":79429.93539048605},{"time":1788771600,"open":79429.93539048605,"high":79580.0,"low":79380.27773017775,"close":79430.27337297109},{"time":1788771660,"open":79430.27337297109,"high":79541.0,"low":79382.67347670588,"close":79430.07705486473},{"time":1788771720,"open":79430.07705486473,"high":79558.0,"low":79379.99506605025,"close":79432.23842364195},{"time":1788771780,"open":79432.23842364195,"high":79629.40084720212,"low":79384.07829130377,"close":79437.71983271585},{"time":1788771840,"open":79437.71983271585,"high":79600.0,"low":79383.01598540299,"close":79438.16959024813},{"time":1788771900,"open":79438.16959024813,"high":79552.0,"low":79368.19684112124,"close":79416.04238979047},{"time":1788771960,"open":79416.04238979047,"high":79547.0,"low":79364.1844232901,"close":79414.98131987207},{"time":1788772020,"open":79414.98131987207,"high":79585.0,"low":79357.56897712876,"close":79405.52322864531},{"time":1788772080,"open":79405.52322864531,"high":79699.6432530424,"low":79392.33611536743,"close":79453.20570052456},{"time":1788772140,"open":79453.20570052456,"high":79662.0,"low":79433.23170028272,"close":79499.3755120754},{"time":1788772200,"open":79499.3755120754,"high":79626.0,"low":79465.45571075406,"close":79510.9431327036},{"time":1788772260,"open":79510.9431327036,"high":79675.0,"low":79468.26433250416,"close":79521.741381508},{"time":1788772320,"open":79521.741381508,"high":79642.0,"low":79443.81550696355,"close":79499.59879768363},{"time":1788772380,"open":79499.59879768363,"high":79664.0,"low":79456.98651843492,"close":79513.75866185274},{"time":1788772440,"open":79513.75866185274,"high":79636.0,"low":79465.88931933603,"close":79519.70059065695},{"time":1788772500,"open":79519.70059065695,"high":79625.0,"low":79463.8489739708,"close":79506.86879780063},{"time":1788772560,"open":79506.86879780063,"high":79664.0,"low":79454.7493807792,"close":79512.47273485517},{"time":1788772620,"open":79512.47273485517,"high":79639.0,"low":79449.98710996953,"close":79502.35828158066},{"time":1788772680,"open":79502.35828158066,"high":79641.0,"low":79470.2275078134,"close":79517.31639844131},{"time":1788772740,"open":79517.31639844131,"high":79640.0,"low":79463.85458233576,"close":79510.28401484482},{"time":1788772800,"open":79510.28401484482,"high":79623.0,"low":79454.54691675155,"close":79506.23287023176},{"time":1788772860,"open":79506.23287023176,"high":79620.0,"low":79432.80497468417,"close":79490.67796059688},{"time":1788772920,"open":79490.67796059688,"high":79585.0,"low":79426.72674543245,"close":79476.37468063146},{"time":1788772980,"open":79476.37468063146,"high":79585.0,"low":79427.98792909013,"close":79476.58843175307},{"time":1788773040,"open":79476.58843175307,"high":79600.0,"low":79394.63202010028,"close":79462.80968332129},{"time":1788773100,"open":79462.80968332129,"high":79560.0,"low":79382.68547245786,"close":79413.19273532004},{"time":1788773160,"open":79413.19273532004,"high":79581.0,"low":79370.39929042387,"close":79430.52632138313},{"time":1788773220,"open":79430.52632138313,"high":79610.0,"low":79405.22999435011,"close":79463.6558788437},{"time":1788773280,"open":79463.6558788437,"high":79607.0,"low":79429.82767639172,"close":79483.7921563896},{"time":1788773340,"open":79483.7921563896,"high":79602.0,"low":79422.91412764444,"close":79448.7979195934},{"time":1788773400,"open":79448.7979195934,"high":79599.0,"low":79393.60741607386,"close":79460.3196800404},{"time":1788773460,"open":79460.3196800404,"high":79577.0,"low":79385.43469547585,"close":79440.52307439828},{"time":1788773520,"open":79440.52307439828,"high":79570.0,"low":79388.88268821874,"close":79447.22081569985},{"time":1788773580,"open":79447.22081569985,"high":79565.0,"low":79393.46762048495,"close":79449.35721782944},{"time":1788773640,"open":79449.35721782944,"high":79555.0,"low":79351.91071612715,"close":79421.32025518747},{"time":1788773700,"open":79421.32025518747,"high":79525.0,"low":79332.63876610296,"close":79387.4562005009},{"time":1788773760,"open":79387.4562005009,"high":79548.49006637667,"low":79317.30589401127,"close":79376.1985999243},{"time":1788773820,"open":79376.1985999243,"high":79479.0,"low":79267.84572852416,"close":79343.06614868472},{"time":1788773880,"open":79343.06614868472,"high":79490.0,"low":79273.67581760684,"close":79332.76895418263},{"time":1788773940,"open":79332.76895418263,"high":79502.0,"low":79297.13579699567,"close":79351.88830407527},{"time":1788774000,"open":79351.88830407527,"high":79500.0,"low":79321.57368513242,"close":79369.69454954131},{"time":1788774060,"open":79369.69454954131,"high":79503.0,"low":79325.93384178834,"close":79379.96177538809},{"time":1788774120,"open":79379.96177538809,"high":79490.0,"low":79314.39219073813,"close":79370.28010865045},{"time":1788774180,"open":79370.28010865045,"high":79490.0,"low":79318.53205873613,"close":79371.24472470168},{"time":1788774240,"open":79371.24472470168,"high":79495.0,"low":79328.51423429928,"close":79377.70302933775},{"time":1788774300,"open":79377.70302933775,"high":79485.0,"low":79321.72104074252,"close":79374.0565102165},{"time":1788774360,"open":79374.0565102165,"high":79542.0,"low":79316.65910081049,"close":79376.57137120729},{"time":1788774420,"open":79376.57137120729,"high":79530.0,"low":79326.62105294016,"close":79385.5037945768},{"time":1788774480,"open":79385.5037945768,"high":79436.02793637656,"low":79354.5328980756,"close":79401.64896027812},{"time":1788774540,"open":79401.64896027812,"high":79520.0,"low":79353.13361877608,"close":79402.58262495836},{"time":1788774600,"open":79402.58262495836,"high":79549.0,"low":79352.90922840209,"close":79408.58494226646},{"time":1788774660,"open":79408.58494226646,"high":79571.0,"low":79316.21587203784,"close":79412.5701020015},{"time":1788774720,"open":79412.5701020015,"high":79471.0,"low":79282.87533003067,"close":79350.64080339369},{"time":1788774780,"open":79350.64080339369,"high":79475.0,"low":79271.17881470198,"close":79323.33370704309},{"time":1788774840,"open":79323.33370704309,"high":79467.0,"low":79255.26916214546,"close":79305.2768037912},{"time":1788774900,"open":79305.2768037912,"high":79460.0,"low":79262.49879195516,"close":79316.77851879138},{"time":1788774960,"open":79316.77851879138,"high":79449.0,"low":79273.97245790421,"close":79323.50758359395},{"time":1788775020,"open":79323.50758359395,"high":79476.0,"low":79275.08284074816,"close":79330.11808697092},{"time":1788775080,"open":79330.11808697092,"high":79449.0,"low":79264.8513157891,"close":79333.0723395168},{"time":1788775140,"open":79333.0723395168,"high":79442.0,"low":79250.36233472533,"close":79296.76757831288},{"time":1788775200,"open":79296.76757831288,"high":79490.0,"low":79252.5554357084,"close":79342.59896209624},{"time":1788775260,"open":79342.59896209624,"high":79500.0,"low":79279.14628539969,"close":79348.68429401667},{"time":1788775320,"open":79348.68429401667,"high":79482.0,"low":79279.74666497305,"close":79337.19017239702},{"time":1788775380,"open":79337.19017239702,"high":79505.0,"low":79289.67200111524,"close":79354.38905163259},{"time":1788775440,"open":79354.38905163259,"high":79500.0,"low":79331.64703177546,"close":79382.25646024416},{"time":1788775500,"open":79382.25646024416,"high":79498.0,"low":79324.9544503669,"close":79379.61617983258},{"time":1788775560,"open":79379.61617983258,"high":79528.0,"low":79322.21987057837,"close":79382.90700087723},{"time":1788775620,"open":79382.90700087723,"high":79503.0,"low":79317.26867654889,"close":79381.11563287655},{"time":1788775680,"open":79381.11563287655,"high":79504.0,"low":79283.11138984494,"close":79359.69686772206},{"time":1788775740,"open":79359.69686772206,"high":79500.0,"low":79261.89811287647,"close":79310.33675720223},{"time":1788775800,"open":79310.33675720223,"high":79462.0,"low":79275.67969991473,"close":79336.31223723631},{"time":1788775860,"open":79336.31223723631,"high":79481.0,"low":79293.44185333664,"close":79341.94634934209},{"time":1788775920,"open":79341.94634934209,"high":79529.0,"low":79308.96663580652,"close":79378.52272852165},{"time":1788775980,"open":79378.52272852165,"high":79481.0,"low":79303.28345984383,"close":79343.03742715022},{"time":1788776040,"open":79343.03742715022,"high":79477.0,"low":79308.41826292667,"close":79366.95439388558},{"time":1788776100,"open":79366.95439388558,"high":79498.0,"low":79296.39836832143,"close":79366.81983738266},{"time":1788776160,"open":79366.81983738266,"high":79506.0,"low":79304.54400067442,"close":79349.87714889093},{"time":1788776220,"open":79349.87714889093,"high":79570.66795740661,"low":79314.57450602045,"close":79384.73740269904},{"time":1788776280,"open":79384.73740269904,"high":79541.0,"low":79333.59437446433,"close":79396.64688690467},{"time":1788776340,"open":79396.64688690467,"high":79520.0,"low":79336.86496358665,"close":79375.7019248735},{"time":1788776400,"open":79375.7019248735,"high":79527.0,"low":79340.80057075333,"close":79406.34959766908},{"time":1788776460,"open":79406.34959766908,"high":79530.0,"low":79341.793896347,"close":79412.50009233669},{"time":1788776520,"open":79412.50009233669,"high":79515.0,"low":79338.34404063634,"close":79407.67200864799},{"time":1788776580,"open":79407.67200864799,"high":79523.0,"low":79337.46729157672,"close":79401.02485329952},{"time":1788776640,"open":79401.02485329952,"high":79514.0,"low":79298.61425421922,"close":79391.70574109914},{"time":1788776700,"open":79391.70574109914,"high":79537.0,"low":79305.80559890036,"close":79413.2755743656},{"time":1788776760,"open":79413.2755743656,"high":79547.0,"low":79292.72915680498,"close":79367.104482382},{"time":1788776820,"open":79367.104482382,"high":79531.0,"low":79336.36165732352,"close":79396.17512509301},{"time":1788776880,"open":79396.17512509301,"high":79530.0,"low":79351.30947175149,"close":79417.29000640723},{"time":1788776940,"open":79417.29000640723,"high":79529.0,"low":79344.43537518838,"close":79416.23853824048},{"time":1788777000,"open":79416.23853824048,"high":79518.0,"low":79342.8388268424,"close":79409.85250320502},{"time":1788777060,"open":79409.85250320502,"high":79526.0,"low":79350.90314828671,"close":79414.3006946121},{"time":1788777120,"open":79414.3006946121,"high":79515.0,"low":79347.17925446508,"close":79410.48874637451},{"time":1788777180,"open":79410.48874637451,"high":79515.0,"low":79333.56496695391,"close":79403.00137297397},{"time":1788777240,"open":79403.00137297397,"high":79540.0,"low":79328.60731680259,"close":79402.58220733007},{"time":1788777300,"open":79402.58220733007,"high":79524.0,"low":79338.03466580546,"close":79407.70188341026},{"time":1788777360,"open":79407.70188341026,"high":79514.0,"low":79312.75294090515,"close":79390.74481925768},{"time":1788777420,"open":79390.74481925768,"high":79541.0,"low":79313.28599727336,"close":79393.21918271571},{"time":1788777480,"open":79393.21918271571,"high":79526.0,"low":79330.06210467468,"close":79376.27553160753},{"time":1788777540,"open":79376.27553160753,"high":79513.0,"low":79327.58480515504,"close":79395.9613856382},{"time":1788777600,"open":79395.9613856382,"high":79532.0,"low":79332.34204726334,"close":79410.77990090754},{"time":1788777660,"open":79410.77990090754,"high":79537.0,"low":79354.0375527524,"close":79420.60678680959},{"time":1788777720,"open":79420.60678680959,"high":79540.0,"low":79353.17503356417,"close":79423.23931396366},{"time":1788777780,"open":79423.23931396366,"high":79546.0,"low":79358.1036589433,"close":79424.92297918779},{"time":1788777840,"open":79424.92297918779,"high":79553.0,"low":79359.48215538728,"close":79429.8565328965},{"time":1788777900,"open":79429.8565328965,"high":79556.0,"low":79364.734728717,"close":79442.05661621278},{"time":1788777960,"open":79442.05661621278,"high":79549.0,"low":79322.28,"close":79437.90651856913},{"time":1788778020,"open":79437.90651856913,"high":79528.0,"low":79345.17135181506,"close":79416.48060507742},{"time":1788778080,"open":79416.48060507742,"high":79512.0,"low":79327.85262262452,"close":79399.03875941836},{"time":1788778140,"open":79399.03875941836,"high":79505.0,"low":79321.83639167575,"close":79384.34665855218},{"time":1788778200,"open":79384.34665855218,"high":79513.0,"low":79322.21570632744,"close":79388.23093920454},{"time":1788778260,"open":79388.23093920454,"high":79571.0,"low":79331.18731450566,"close":79429.10778657028},{"time":1788778320,"open":79429.10778657028,"high":79534.0,"low":79333.36382080894,"close":79417.34751511822},{"time":1788778380,"open":79417.34751511822,"high":79538.0,"low":79351.4143106747,"close":79419.10012420289},{"time":1788778440,"open":79419.10012420289,"high":79534.0,"low":79335.21728985125,"close":79407.33465779996},{"time":1788778500,"open":79407.33465779996,"high":79535.0,"low":79306.46993538766,"close":79388.39472899439},{"time":1788778560,"open":79388.39472899439,"high":79499.0,"low":79267.31363823905,"close":79363.00153066989},{"time":1788778620,"open":79363.00153066989,"high":79465.0,"low":79274.0981685113,"close":79343.30921822156},{"time":1788778680,"open":79343.30921822156,"high":79454.0,"low":79280.70415481752,"close":79352.05957026625},{"time":1788778740,"open":79352.05957026625,"high":79463.0,"low":79282.32884131571,"close":79353.12525425221},{"time":1788778800,"open":79353.12525425221,"high":79464.0,"low":79271.58441915544,"close":79351.88168916016},{"time":1788778860,"open":79351.88168916016,"high":79503.0,"low":79269.65516055727,"close":79355.8098381322},{"time":1788778920,"open":79355.8098381322,"high":79456.0,"low":79256.83435287834,"close":79336.72576293652},{"time":1788778980,"open":79336.72576293652,"high":79427.0,"low":79221.65030205446,"close":79311.4980408398},{"time":1788779040,"open":79311.4980408398,"high":79431.0,"low":79224.69492213095,"close":79298.81031995142},{"time":1788779100,"open":79298.81031995142,"high":79439.0,"low":79237.14191144,"close":79313.527416484},{"time":1788779160,"open":79313.527416484,"high":79434.0,"low":79230.88370990938,"close":79314.8266642633},{"time":1788779220,"open":79314.8266642633,"high":79421.0,"low":79219.81373141515,"close":79303.70417068787},{"time":1788779280,"open":79303.70417068787,"high":79415.0,"low":79189.50707121813,"close":79285.70802063777},{"time":1788779340,"open":79285.70802063777,"high":79426.0,"low":79199.63192676535,"close":79286.53774856431},{"time":1788779400,"open":79286.53774856431,"high":79440.0,"low":79223.3308897519,"close":79303.12393124335},{"time":1788779460,"open":79303.12393124335,"high":79491.0,"low":79229.56757343476,"close":79346.00335792414},{"time":1788779520,"open":79346.00335792414,"high":79494.0,"low":79303.4197519206,"close":79374.95726919183},{"time":1788779580,"open":79374.95726919183,"high":79492.0,"low":79302.07181512922,"close":79375.58892283167},{"time":1788779640,"open":79375.58892283167,"high":79521.0,"low":79307.98474694956,"close":79389.66027305614},{"time":1788779700,"open":79389.66027305614,"high":79509.0,"low":79303.37553486045,"close":79387.13348220513},{"time":1788779760,"open":79387.13348220513,"high":79400.7,"low":79308.71373702481,"close":79385.52631042563},{"time":1788779820,"open":79385.52631042563,"high":79508.0,"low":79313.1935470849,"close":79366.3504332168},{"time":1788779880,"open":79366.3504332168,"high":79510.0,"low":79324.12320676935,"close":79399.3389544486},{"time":1788779940,"open":79399.3389544486,"high":79543.0,"low":79328.78973541604,"close":79409.76560391742},{"time":1788780000,"open":79409.76560391742,"high":79549.0,"low":79351.18745013233,"close":79421.74421198585},{"time":1788780060,"open":79421.74421198585,"high":79577.0,"low":79355.8986649055,"close":79425.44598628629},{"time":1788780120,"open":79425.44598628629,"high":79566.0,"low":79372.02454501043,"close":79448.07681856325},{"time":1788780180,"open":79448.07681856325,"high":79554.0,"low":79366.83808370124,"close":79383.83446754176},{"time":1788780240,"open":79383.83446754176,"high":79554.0,"low":79363.37836866142,"close":79390.05467559527},{"time":1788780300,"open":79390.05467559527,"high":79551.0,"low":79373.38523717651,"close":79437.39950416377},{"time":1788780360,"open":79437.39950416377,"high":79571.0,"low":79372.6472256229,"close":79446.55986074459},{"time":1788780420,"open":79446.55986074459,"high":79556.0,"low":79422.60867953129,"close":79443.86176568005},{"time":1788780480,"open":79443.86176568005,"high":79543.0,"low":79361.4811656964,"close":79434.80796221233},{"time":1788780540,"open":79434.80796221233,"high":79543.0,"low":79421.84679819192,"close":79435.87456357141},{"time":1788780600,"open":79435.87456357141,"high":79576.0,"low":79377.80341839095,"close":79442.92473933486},{"time":1788780660,"open":79442.92473933486,"high":79555.0,"low":79345.09804384383,"close":79425.87530642102},{"time":1788780720,"open":79425.87530642102,"high":79579.0,"low":79355.5688767949,"close":79444.12802846821},{"time":1788780780,"open":79444.12802846821,"high":79567.0,"low":79374.2895611908,"close":79446.23697954082},{"time":1788780840,"open":79446.23697954082,"high":79558.0,"low":79372.70868665543,"close":79441.88359729142},{"time":1788780900,"open":79441.88359729142,"high":79566.0,"low":79375.77204553898,"close":79434.41087095636},{"time":1788780960,"open":79434.41087095636,"high":79546.0,"low":79341.13148670061,"close":79378.31205891167},{"time":1788781020,"open":79378.31205891167,"high":79553.0,"low":79339.76744232475,"close":79404.74527648906},{"time":1788781080,"open":79404.74527648906,"high":79513.0,"low":79333.91436331622,"close":79363.3400777219},{"time":1788781140,"open":79363.3400777219,"high":79520.0,"low":79334.58441464009,"close":79400.0237983171},{"time":1788781200,"open":79400.0237983171,"high":79525.0,"low":79329.75738665854,"close":79399.6360155285},{"time":1788781260,"open":79399.6360155285,"high":79522.0,"low":79349.20904407749,"close":79412.24502446341},{"time":1788781320,"open":79412.24502446341,"high":79545.0,"low":79348.61619722449,"close":79409.373581409},{"time":1788781380,"open":79409.373581409,"high":79527.0,"low":79333.96521575766,"close":79398.98628299886},{"time":1788781440,"open":79398.98628299886,"high":79514.0,"low":79329.88360432693,"close":79396.59650261281},{"time":1788781500,"open":79396.59650261281,"high":79527.0,"low":79332.5958402038,"close":79400.1241049234},{"time":1788781560,"open":79400.1241049234,"high":79507.0,"low":79321.78768247763,"close":79397.32015624494},{"time":1788781620,"open":79397.32015624494,"high":79546.0,"low":79321.3341882218,"close":79395.98284481569},{"time":1788781680,"open":79395.98284481569,"high":79559.0,"low":79310.18296347509,"close":79375.71928498484},{"time":1788781740,"open":79375.71928498484,"high":79531.0,"low":79323.24701669771,"close":79404.96546859079},{"time":1788781800,"open":79404.96546859079,"high":79505.0,"low":79321.43600208595,"close":79390.92994216934},{"time":1788781860,"open":79390.92994216934,"high":79514.0,"low":79320.5949838613,"close":79388.98728041872},{"time":1788781920,"open":79388.98728041872,"high":79526.0,"low":79288.31175037773,"close":79375.17391716085},{"time":1788781980,"open":79375.17391716085,"high":79526.0,"low":79308.15515240401,"close":79397.81942876619},{"time":1788782040,"open":79397.81942876619,"high":79523.0,"low":79333.27974515434,"close":79412.81878486807},{"time":1788782100,"open":79412.81878486807,"high":79508.0,"low":79335.1172943478,"close":79402.71475650524},{"time":1788782160,"open":79402.71475650524,"high":79521.0,"low":79321.36405937823,"close":79385.28291836624},{"time":1788782220,"open":79385.28291836624,"high":79496.0,"low":79307.59552496843,"close":79382.14933365167},{"time":1788782280,"open":79382.14933365167,"high":79537.0,"low":79306.69609962245,"close":79390.87917532308},{"time":1788782340,"open":79390.87917532308,"high":79515.0,"low":79338.41990613169,"close":79418.30810654507},{"time":1788782400,"open":79418.30810654507,"high":79531.0,"low":79341.77826977603,"close":79414.21336857551},{"time":1788782460,"open":79414.21336857551,"high":79527.0,"low":79330.09881349512,"close":79408.18227050414},{"time":1788782520,"open":79408.18227050414,"high":79528.0,"low":79326.62041767722,"close":79407.37725499977},{"time":1788782580,"open":79407.37725499977,"high":79509.0,"low":79317.27751281644,"close":79399.83197731519},{"time":1788782640,"open":79399.83197731519,"high":79517.0,"low":79326.8384187283,"close":79398.97221225777},{"time":1788782700,"open":79398.97221225777,"high":79528.0,"low":79329.60491480566,"close":79404.50704712649},{"time":1788782760,"open":79404.50704712649,"high":79589.0,"low":79342.94148701747,"close":79441.18802065738},{"time":1788782820,"open":79441.18802065738,"high":79598.0,"low":79390.03275104755,"close":79473.71618398152},{"time":1788782880,"open":79473.71618398152,"high":79590.0,"low":79410.02679151593,"close":79479.418650079},{"time":1788782940,"open":79479.418650079,"high":79582.0,"low":79391.84601804656,"close":79465.66382550311},{"time":1788783000,"open":79465.66382550311,"high":79572.0,"low":79388.92442840929,"close":79462.02195354646},{"time":1788783060,"open":79462.02195354646,"high":79564.0,"low":79375.07443479358,"close":79453.16649686222},{"time":1788783120,"open":79453.16649686222,"high":79550.0,"low":79366.4170913312,"close":79438.95787410277},{"time":1788783180,"open":79438.95787410277,"high":79555.0,"low":79357.24305280739,"close":79398.0743218196},{"time":1788783240,"open":79398.0743218196,"high":79539.0,"low":79335.07984739615,"close":79427.54051328955},{"time":1788783300,"open":79427.54051328955,"high":79526.0,"low":79336.97903776074,"close":79416.12180507304},{"time":1788783360,"open":79416.12180507304,"high":79523.0,"low":79329.66059769569,"close":79403.22857341163},{"time":1788783420,"open":79403.22857341163,"high":79514.0,"low":79330.500226293,"close":79402.15057379904},{"time":1788783480,"open":79402.15057379904,"high":79516.0,"low":79334.26964171403,"close":79406.57112940714},{"time":1788783540,"open":79406.57112940714,"high":79580.0,"low":79335.77509506998,"close":79445.55426139885},{"time":1788783600,"open":79445.55426139885,"high":79590.0,"low":79396.56193257065,"close":79474.12750969388},{"time":1788783660,"open":79474.12750969388,"high":79631.0,"low":79406.28057994266,"close":79489.53832987216},{"time":1788783720,"open":79489.53832987216,"high":79595.0,"low":79406.42026505333,"close":79485.14129759568},{"time":1788783780,"open":79485.14129759568,"high":79587.0,"low":79387.82665103425,"close":79468.80885253492},{"time":1788783840,"open":79468.80885253492,"high":79583.0,"low":79392.65252214756,"close":79470.22977206315},{"time":1788783900,"open":79470.22977206315,"high":79600.0,"low":79403.42840674157,"close":79481.23174232118},{"time":1788783960,"open":79481.23174232118,"high":79694.13806800576,"low":79422.60140102408,"close":79507.44782159224},{"time":1788784020,"open":79507.44782159224,"high":79627.0,"low":79429.27012369828,"close":79502.76437453384},{"time":1788784080,"open":79502.76437453384,"high":79635.0,"low":79444.29242071995,"close":79514.44639001423},{"time":1788784140,"open":79514.44639001423,"high":79623.0,"low":79442.28424633767,"close":79513.91099022416},{"time":1788784200,"open":79513.91099022416,"high":79622.0,"low":79428.6095214649,"close":79503.15492288591},{"time":1788784260,"open":79503.15492288591,"high":79616.0,"low":79429.38126456273,"close":79505.05317458544},{"time":1788784320,"open":79505.05317458544,"high":79622.0,"low":79419.90837270432,"close":79499.63094288185},{"time":1788784380,"open":79499.63094288185,"high":79609.0,"low":79421.32196288153,"close":79494.41936333472},{"time":1788784440,"open":79494.41936333472,"high":79624.0,"low":79411.85910331753,"close":79493.4146581244},{"time":1788784500,"open":79493.4146581244,"high":79619.0,"low":79412.43676427272,"close":79496.73256206198},{"time":1788784560,"open":79496.73256206198,"high":79597.0,"low":79413.34630856909,"close":79488.95386709581},{"time":1788784620,"open":79488.95386709581,"high":79595.0,"low":79406.01985084155,"close":79487.3719365253},{"time":1788784680,"open":79487.3719365253,"high":79590.0,"low":79395.84093033259,"close":79479.70815787841},{"time":1788784740,"open":79479.70815787841,"high":79580.0,"low":79376.8260702321,"close":79438.2250663329},{"time":1788784800,"open":79438.2250663329,"high":79556.0,"low":79377.46291753088,"close":79448.36907041166},{"time":1788784860,"open":79448.36907041166,"high":79595.0,"low":79370.24318630941,"close":79450.77542972202},{"time":1788784920,"open":79450.77542972202,"high":79579.0,"low":79391.77913619413,"close":79459.83708965324},{"time":1788784980,"open":79459.83708965324,"high":79579.0,"low":79391.69708226564,"close":79461.21395219865},{"time":1788785040,"open":79461.21395219865,"high":79470.60772897294,"low":79391.38174795744,"close":79461.01609021299},{"time":1788785100,"open":79461.01609021299,"high":79565.0,"low":79392.02886112509,"close":79461.60553845862},{"time":1788785160,"open":79461.60553845862,"high":79601.0,"low":79392.02511479217,"close":79468.44724838033},{"time":1788785220,"open":79468.44724838033,"high":79613.0,"low":79406.84359885278,"close":79485.09707539392},{"time":1788785280,"open":79485.09707539392,"high":79634.0,"low":79413.22764109589,"close":79501.19498177487},{"time":1788785340,"open":79501.19498177487,"high":79631.0,"low":79442.610684971,"close":79520.10404871161},{"time":1788785400,"open":79520.10404871161,"high":79639.0,"low":79433.57297320066,"close":79509.70336381892},{"time":1788785460,"open":79509.70336381892,"high":79681.0,"low":79463.11179527298,"close":79534.30654743634},{"time":1788785520,"open":79534.30654743634,"high":79695.0,"low":79473.47851251051,"close":79546.35595552246},{"time":1788785580,"open":79546.35595552246,"high":79715.0,"low":79478.67004331034,"close":79569.91020688735},{"time":1788785640,"open":79569.91020688735,"high":79715.0,"low":79509.90150266189,"close":79598.2470631144},{"time":1788785700,"open":79598.2470631144,"high":79739.0,"low":79516.57919070464,"close":79598.60879877264},{"time":1788785760,"open":79598.60879877264,"high":79704.0,"low":79507.34209952485,"close":79585.12166560424},{"time":1788785820,"open":79585.12166560424,"high":79726.0,"low":79517.63424118607,"close":79594.80845591752},{"time":1788785880,"open":79594.80845591752,"high":79723.0,"low":79531.75903675969,"close":79607.21683289374},{"time":1788785940,"open":79607.21683289374,"high":79806.5501843953,"low":79518.65831079124,"close":79607.83321226851},{"time":1788786000,"open":79607.83321226851,"high":79731.0,"low":79505.877277912,"close":79591.49585644554},{"time":1788786060,"open":79591.49585644554,"high":79685.0,"low":79489.64781011411,"close":79569.22914164598},{"time":1788786120,"open":79569.22914164598,"high":79661.0,"low":79457.0066202829,"close":79520.92396727433},{"time":1788786180,"open":79520.92396727433,"high":79644.0,"low":79453.42953526952,"close":79525.81119307961},{"time":1788786240,"open":79525.81119307961,"high":79712.0,"low":79463.79790921259,"close":79561.68673928385},{"time":1788786300,"open":79561.68673928385,"high":79685.0,"low":79434.92,"close":79537.09805627307},{"time":1788786360,"open":79537.09805627307,"high":79668.0,"low":79455.22406955005,"close":79535.72608680041},{"time":1788786420,"open":79535.72608680041,"high":79669.0,"low":79452.60336228902,"close":79528.91337026258},{"time":1788786480,"open":79528.91337026258,"high":79641.0,"low":79446.44164055077,"close":79501.58604722051},{"time":1788786540,"open":79501.58604722051,"high":79677.0,"low":79457.15304749303,"close":79551.99634378386},{"time":1788786600,"open":79551.99634378386,"high":79746.0,"low":79485.6112411419,"close":79590.56014605063},{"time":1788786660,"open":79590.56014605063,"high":79749.0,"low":79522.78631742805,"close":79619.37099752358},{"time":1788786720,"open":79619.37099752358,"high":79694.0,"low":79483.95635264927,"close":79574.2235886032},{"time":1788786780,"open":79574.2235886032,"high":79680.0,"low":79485.25186144921,"close":79558.62796864584},{"time":1788786840,"open":79558.62796864584,"high":79739.0,"low":79497.96550653422,"close":79586.18743483792},{"time":1788786900,"open":79586.18743483792,"high":79756.0,"low":79528.26233865641,"close":79606.50593694816},{"time":1788786960,"open":79606.50593694816,"high":79709.0,"low":79494.87476493366,"close":79580.78418785454},{"time":1788787020,"open":79580.78418785454,"high":79683.0,"low":79488.06554569489,"close":79570.01795678283},{"time":1788787080,"open":79570.01795678283,"high":79702.0,"low":79488.61640487774,"close":79574.90112147608},{"time":1788787140,"open":79574.90112147608,"high":79715.0,"low":79519.41982779205,"close":79574.61061739257},{"time":1788787200,"open":79574.61061739257,"high":79728.0,"low":79538.04359376397,"close":79606.64335343336},{"time":1788787260,"open":79606.64335343336,"high":79744.0,"low":79537.7584168174,"close":79612.65422309424},{"time":1788787320,"open":79612.65422309424,"high":79727.0,"low":79538.03857289907,"close":79609.05704002001},{"time":1788787380,"open":79609.05704002001,"high":79745.0,"low":79534.6997821914,"close":79605.14986931809},{"time":1788787440,"open":79605.14986931809,"high":79750.0,"low":79544.30430870298,"close":79628.22661344745},{"time":1788787500,"open":79628.22661344745,"high":79734.0,"low":79546.38782063729,"close":79618.09339536828},{"time":1788787560,"open":79618.09339536828,"high":79727.0,"low":79549.73914329625,"close":79613.64937553467},{"time":1788787620,"open":79613.64937553467,"high":79730.0,"low":79521.74567706781,"close":79570.28256778973},{"time":1788787680,"open":79570.28256778973,"high":79721.0,"low":79529.05169952777,"close":79603.87968488915},{"time":1788787740,"open":79603.87968488915,"high":79750.0,"low":79530.23401510411,"close":79612.62809718617},{"time":1788787800,"open":79612.62809718617,"high":79741.0,"low":79515.91406172008,"close":79609.86096169506},{"time":1788787860,"open":79609.86096169506,"high":79727.0,"low":79522.27277548681,"close":79603.89315091963},{"time":1788787920,"open":79603.89315091963,"high":79710.0,"low":79455.82929564072,"close":79562.93192640129},{"time":1788787980,"open":79562.93192640129,"high":79620.0,"low":79394.99819475254,"close":79488.59544370818},{"time":1788788040,"open":79488.59544370818,"high":79577.0,"low":79309.66840366248,"close":79423.4353827606},{"time":1788788100,"open":79423.4353827606,"high":79529.0,"low":79270.63795918538,"close":79369.82026898144},{"time":1788788160,"open":79369.82026898144,"high":79486.0,"low":79240.08571514212,"close":79335.19970553674},{"time":1788788220,"open":79335.19970553674,"high":79501.0,"low":79221.38532452848,"close":79313.62096934879},{"time":1788788280,"open":79313.62096934879,"high":79523.0,"low":79289.9602356889,"close":79375.07482803083},{"time":1788788340,"open":79375.07482803083,"high":79523.0,"low":79330.97986461704,"close":79401.71903833133},{"time":1788788400,"open":79401.71903833133,"high":79520.0,"low":79259.63683225906,"close":79358.71291191233},{"time":1788788460,"open":79358.71291191233,"high":79490.0,"low":79268.99534222654,"close":79351.21467933878},{"time":1788788520,"open":79351.21467933878,"high":79486.0,"low":79269.02215824356,"close":79353.53962473474},{"time":1788788580,"open":79353.53962473474,"high":79476.0,"low":79278.24323121342,"close":79356.11142083541},{"time":1788788640,"open":79356.11142083541,"high":79472.0,"low":79284.15092978622,"close":79357.26645715296},{"time":1788788700,"open":79357.26645715296,"high":79478.0,"low":79269.84581729164,"close":79348.33863163929},{"time":1788788760,"open":79348.33863163929,"high":79458.0,"low":79240.31786823759,"close":79329.05482622687},{"time":1788788820,"open":79329.05482622687,"high":79435.0,"low":79227.80097754669,"close":79307.7928457867},{"time":1788788880,"open":79307.7928457867,"high":79446.0,"low":79252.95577290795,"close":79329.95891339665},{"time":1788788940,"open":79329.95891339665,"high":79446.0,"low":79250.82169042305,"close":79328.37487364064},{"time":1788789000,"open":79328.37487364064,"high":79435.0,"low":79227.87835937548,"close":79306.04462621802},{"time":1788789060,"open":79306.04462621802,"high":79430.0,"low":79238.5242076728,"close":79313.41552927032},{"time":1788789120,"open":79313.41552927032,"high":79452.0,"low":79232.74323745827,"close":79312.593648476},{"time":1788789180,"open":79312.593648476,"high":79496.0,"low":79261.63542701579,"close":79349.63745738869},{"time":1788789240,"open":79349.63745738869,"high":79522.0,"low":79303.01070525643,"close":79391.78618969889},{"time":1788789300,"open":79391.78618969889,"high":79509.0,"low":79303.28003882662,"close":79387.17279820165},{"time":1788789360,"open":79387.17279820165,"high":79496.0,"low":79284.55621619849,"close":79368.05245880729},{"time":1788789420,"open":79368.05245880729,"high":79483.0,"low":79291.4433335298,"close":79365.49581107844},{"time":1788789480,"open":79365.49581107844,"high":79483.0,"low":79286.71681806495,"close":79361.91002624953},{"time":1788789540,"open":79361.91002624953,"high":79469.0,"low":79273.6153225922,"close":79349.4637186012},{"time":1788789600,"open":79349.4637186012,"high":79485.0,"low":79249.4364950727,"close":79340.2544611555},{"time":1788789660,"open":79340.2544611555,"high":79488.0,"low":79281.56294274295,"close":79357.31951957897},{"time":1788789720,"open":79357.31951957897,"high":79496.0,"low":79289.05765113012,"close":79371.44441990744},{"time":1788789780,"open":79371.44441990744,"high":79496.0,"low":79310.8566587419,"close":79379.66947498049},{"time":1788789840,"open":79379.66947498049,"high":79482.0,"low":79250.66821832076,"close":79343.06562909833},{"time":1788789900,"open":79343.06562909833,"high":79444.0,"low":79201.28823554917,"close":79295.91219783177},{"time":1788789960,"open":79295.91219783177,"high":79403.0,"low":79097.69923102566,"close":79204.90001748413},{"time":1788790020,"open":79204.90001748413,"high":79454.2134968751,"low":79057.22500770025,"close":79166.07201880978},{"time":1788790080,"open":79166.07201880978,"high":79302.0,"low":79049.29195971151,"close":79134.64997372201},{"time":1788790140,"open":79134.64997372201,"high":79267.0,"low":79040.31243908999,"close":79126.19170014339},{"time":1788790200,"open":79126.19170014339,"high":79335.55183787397,"low":79064.08473111004,"close":79157.42258320503},{"time":1788790260,"open":79157.42258320503,"high":79331.0,"low":79104.66198748913,"close":79195.4055418331},{"time":1788790320,"open":79195.4055418331,"high":79299.0,"low":79087.28829597733,"close":79174.14546134809},{"time":1788790380,"open":79174.14546134809,"high":79269.0,"low":79043.69848849562,"close":79125.51611464692},{"time":1788790440,"open":79125.51611464692,"high":79281.0,"low":79049.41927839238,"close":79147.37274803536},{"time":1788790500,"open":79147.37274803536,"high":79295.06483165469,"low":79075.08220048818,"close":79150.21283906871},{"time":1788790560,"open":79150.21283906871,"high":79313.0,"low":79081.62542726079,"close":79171.73817234277},{"time":1788790620,"open":79171.73817234277,"high":79321.0,"low":79070.98204445449,"close":79183.04419981029},{"time":1788790680,"open":79183.04419981029,"high":79272.0,"low":79025.62564341602,"close":79081.11683951227},{"time":1788790740,"open":79081.11683951227,"high":79247.0,"low":79054.67835192723,"close":79123.66204388547},{"time":1788790800,"open":79123.66204388547,"high":79235.0,"low":79011.06995420285,"close":79075.02083087884},{"time":1788790860,"open":79075.02083087884,"high":79216.0,"low":78976.69442505682,"close":79073.62889216382},{"time":1788790920,"open":79073.62889216382,"high":79229.0,"low":78993.8353343517,"close":79087.14734147205},{"time":1788790980,"open":79087.14734147205,"high":79210.0,"low":78994.05989638889,"close":79083.2895116836},{"time":1788791040,"open":79083.2895116836,"high":79211.0,"low":78990.90589998606,"close":79069.87382173167},{"time":1788791100,"open":79069.87382173167,"high":79219.0,"low":78997.28786703388,"close":79084.85956516769},{"time":1788791160,"open":79084.85956516769,"high":79231.0,"low":79032.29454479083,"close":79106.95573600577},{"time":1788791220,"open":79106.95573600577,"high":79216.0,"low":78983.37594830133,"close":79071.23912608273},{"time":1788791280,"open":79071.23912608273,"high":79213.0,"low":79004.24122432376,"close":79081.37263194752},{"time":1788791340,"open":79081.37263194752,"high":79187.0,"low":78971.04277232819,"close":79055.59569891279},{"time":1788791400,"open":79055.59569891279,"high":79179.0,"low":78943.67642005987,"close":79034.64304915475},{"time":1788791460,"open":79034.64304915475,"high":79212.0,"low":78942.66380900178,"close":79039.6996549917},{"time":1788791520,"open":79039.6996549917,"high":79227.0,"low":78963.88391261824,"close":79053.88591234598},{"time":1788791580,"open":79053.88591234598,"high":79157.0,"low":78943.23053291779,"close":79043.599284682},{"time":1788791640,"open":79043.599284682,"high":79207.0,"low":78936.93729407678,"close":79029.5393935325},{"time":1788791700,"open":79029.5393935325,"high":79208.0,"low":78978.54069024858,"close":79059.2215664437},{"time":1788791760,"open":79059.2215664437,"high":79190.0,"low":78967.70930193069,"close":79044.9324005532},{"time":1788791820,"open":79044.9324005532,"high":79225.0,"low":78993.7212203939,"close":79043.47145539962},{"time":1788791880,"open":79043.47145539962,"high":79179.0,"low":78978.63227959578,"close":79044.36877027557},{"time":1788791940,"open":79044.36877027557,"high":79164.0,"low":78970.08077988174,"close":79026.8283074846},{"time":1788792000,"open":79026.8283074846,"high":79162.0,"low":78943.94504960848,"close":79013.75001006907},{"time":1788792060,"open":79013.75001006907,"high":79124.0,"low":78934.19447760738,"close":79020.42449074647},{"time":1788792120,"open":79020.42449074647,"high":79163.0,"low":78892.20986870509,"close":78991.4761600924},{"time":1788792180,"open":78991.4761600924,"high":79187.0,"low":78948.41603765033,"close":79023.1930365235},{"time":1788792240,"open":79023.1930365235,"high":79195.0,"low":78957.49010074773,"close":79037.3451833262},{"time":1788792300,"open":79037.3451833262,"high":79166.0,"low":78942.5380741682,"close":79016.35449586457},{"time":1788792360,"open":79016.35449586457,"high":79199.0,"low":78961.334903587,"close":79038.17361795476},{"time":1788792420,"open":79038.17361795476,"high":79171.0,"low":78946.32981073474,"close":79020.8720208218},{"time":1788792480,"open":79020.8720208218,"high":79182.0,"low":78967.2809466434,"close":79032.16720428667},{"time":1788792540,"open":79032.16720428667,"high":79200.0,"low":78984.97506702716,"close":79068.15921490213},{"time":1788792600,"open":79068.15921490213,"high":79200.0,"low":79011.7189816966,"close":79076.44014891642},{"time":1788792660,"open":79076.44014891642,"high":79221.0,"low":79016.15945639028,"close":79078.87149676215},{"time":1788792720,"open":79078.87149676215,"high":79308.0,"low":79022.0509197218,"close":79146.94803836287},{"time":1788792780,"open":79146.94803836287,"high":79338.0,"low":79119.80213860207,"close":79190.65321129459},{"time":1788792840,"open":79190.65321129459,"high":79390.0,"low":79169.42530102626,"close":79246.63739074004},{"time":1788792900,"open":79246.63739074004,"high":79359.0,"low":79144.5054216524,"close":79221.96672902486},{"time":1788792960,"open":79221.96672902486,"high":79346.0,"low":79160.51636351108,"close":79200.23860318784},{"time":1788793020,"open":79200.23860318784,"high":79338.0,"low":79147.08846242075,"close":79202.2773991006},{"time":1788793080,"open":79202.2773991006,"high":79317.0,"low":79131.18699866407,"close":79190.5970351442},{"time":1788793140,"open":79190.5970351442,"high":79301.0,"low":79123.87495732064,"close":79180.74134586971},{"time":1788793200,"open":79180.74134586971,"high":79313.0,"low":79103.52941959143,"close":79164.30825951515},{"time":1788793260,"open":79164.30825951515,"high":79298.0,"low":79080.7088466919,"close":79142.2559189599},{"time":1788793320,"open":79142.2559189599,"high":79305.0,"low":79080.50858815342,"close":79147.33538475659},{"time":1788793380,"open":79147.33538475659,"high":79261.0,"low":79058.03256233888,"close":79127.16779484731},{"time":1788793440,"open":79127.16779484731,"high":79243.0,"low":79048.62889341617,"close":79112.62340833548},{"time":1788793500,"open":79112.62340833548,"high":79229.0,"low":79025.15398246948,"close":79092.02170012509},{"time":1788793560,"open":79092.02170012509,"high":79184.0,"low":78967.76528097152,"close":79047.16226303154},{"time":1788793620,"open":79047.16226303154,"high":79202.0,"low":78981.99681672253,"close":79066.75742154858},{"time":1788793680,"open":79066.75742154858,"high":79175.0,"low":78996.36898981454,"close":79051.34911039747},{"time":1788793740,"open":79051.34911039747,"high":79214.0,"low":79017.3018028203,"close":79077.20886104932},{"time":1788793800,"open":79077.20886104932,"high":79226.0,"low":79018.80867482336,"close":79081.9460521555},{"time":1788793860,"open":79081.9460521555,"high":79207.0,"low":79007.83584087377,"close":79070.69386922315},{"time":1788793920,"open":79070.69386922315,"high":79175.0,"low":78994.68268981324,"close":79051.66539356152},{"time":1788793980,"open":79051.66539356152,"high":79184.0,"low":79005.22889227072,"close":79064.74212661652},{"time":1788794040,"open":79064.74212661652,"high":79181.0,"low":78980.9003737885,"close":79046.61727380024},{"time":1788794100,"open":79046.61727380024,"high":79182.0,"low":78950.77538298597,"close":79029.66624859626},{"time":1788794160,"open":79029.66624859626,"high":79147.0,"low":78953.09929669168,"close":79015.48716661967},{"time":1788794220,"open":79015.48716661967,"high":79149.0,"low":78930.10251679202,"close":79001.37267478884},{"time":1788794280,"open":79001.37267478884,"high":79197.95350045674,"low":78651.97101725786,"close":78933.90153473614},{"time":1788794340,"open":78933.90153473614,"high":79283.0,"low":78933.90153473614,"close":79078.44004516024},{"time":1788794400,"open":79078.44004516024,"high":79305.0,"low":79002.62069024463,"close":79102.889156555},{"time":1788794460,"open":79102.889156555,"high":79255.0,"low":79000.20606275782,"close":79092.14347849399},{"time":1788794520,"open":79092.14347849399,"high":79214.0,"low":79005.67456009479,"close":79074.87886128727},{"time":1788794580,"open":79074.87886128727,"high":79209.0,"low":79018.1157703624,"close":79073.83206094973},{"time":1788794640,"open":79073.83206094973,"high":79234.0,"low":79027.115771814,"close":79094.00982770558},{"time":1788794700,"open":79094.00982770558,"high":79240.0,"low":79017.8679175031,"close":79086.53498514641},{"time":1788794760,"open":79086.53498514641,"high":79236.0,"low":79009.53289319103,"close":79083.93342486476},{"time":1788794820,"open":79083.93342486476,"high":79189.0,"low":79005.98314912271,"close":79075.11160476452},{"time":1788794880,"open":79075.11160476452,"high":79204.0,"low":78988.14502801152,"close":79061.76202753886},{"time":1788794940,"open":79061.76202753886,"high":79167.0,"low":78967.79152498774,"close":79025.00928216934},{"time":1788795000,"open":79025.00928216934,"high":79163.0,"low":78909.26937552249,"close":78993.20966958508},{"time":1788795060,"open":78993.20966958508,"high":79120.0,"low":78840.07669192823,"close":78931.63256482559},{"time":1788795120,"open":78931.63256482559,"high":79082.0,"low":78843.3015784763,"close":78900.28498231765},{"time":1788795180,"open":78900.28498231765,"high":79043.0,"low":78793.61969730498,"close":78901.3759439502},{"time":1788795240,"open":78901.3759439502,"high":79023.0,"low":78739.60667723173,"close":78841.9704822787},{"time":1788795300,"open":78841.9704822787,"high":79059.0,"low":78775.82799723365,"close":78865.17596303522},{"time":1788795360,"open":78865.17596303522,"high":79051.0,"low":78765.56205980817,"close":78853.81678257574},{"time":1788795420,"open":78853.81678257574,"high":78987.0,"low":78716.84176682621,"close":78830.47513252408},{"time":1788795480,"open":78830.47513252408,"high":78969.0,"low":78695.27664050985,"close":78804.62406048557},{"time":1788795540,"open":78804.62406048557,"high":78978.0,"low":78711.29222639393,"close":78782.65561949192},{"time":1788795600,"open":78782.65561949192,"high":78956.0,"low":78665.36908893718,"close":78768.39063036573},{"time":1788795660,"open":78768.39063036573,"high":78986.76783720976,"low":78634.554497425,"close":78733.79876687883},{"time":1788795720,"open":78733.79876687883,"high":78986.8380573786,"low":78624.62774114741,"close":78720.16704212259},{"time":1788795780,"open":78720.16704212259,"high":78972.0,"low":78690.7615079268,"close":78763.27936705489},{"time":1788795840,"open":78763.27936705489,"high":78962.0,"low":78699.8465069597,"close":78757.6854265537},{"time":1788795900,"open":78757.6854265537,"high":78917.0,"low":78661.84166576067,"close":78723.96777693683},{"time":1788795960,"open":78723.96777693683,"high":78915.0,"low":78648.43831438926,"close":78724.55994580696},{"time":1788796020,"open":78724.55994580696,"high":78950.0,"low":78680.15180383602,"close":78753.8584658008},{"time":1788796080,"open":78753.8584658008,"high":78979.0,"low":78726.38854573012,"close":78811.30171029859},{"time":1788796140,"open":78811.30171029859,"high":78985.0,"low":78773.67447945291,"close":78829.40443779402},{"time":1788796200,"open":78829.40443779402,"high":79004.0,"low":78770.67081568703,"close":78835.71128875956},{"time":1788796260,"open":78835.71128875956,"high":78993.0,"low":78755.28894330453,"close":78827.45231098634},{"time":1788796320,"open":78827.45231098634,"high":78993.0,"low":78766.97269779525,"close":78824.42821100057},{"time":1788796380,"open":78824.42821100057,"high":78956.0,"low":78768.25285690046,"close":78827.81512978167},{"time":1788796440,"open":78827.81512978167,"high":78945.0,"low":78766.99433256051,"close":78815.53491590162},{"time":1788796500,"open":78815.53491590162,"high":78989.0,"low":78724.90664934396,"close":78817.8368326752},{"time":1788796560,"open":78817.8368326752,"high":78923.0,"low":78693.25558147237,"close":78761.25126886726},{"time":1788796620,"open":78761.25126886726,"high":78934.0,"low":78685.52568580571,"close":78754.07332956058},{"time":1788796680,"open":78754.07332956058,"high":78990.0,"low":78734.00400086485,"close":78832.37960849177},{"time":1788796740,"open":78832.37960849177,"high":78978.0,"low":78747.42225480312,"close":78802.73232203946},{"time":1788796800,"open":78802.73232203946,"high":79028.0,"low":78756.44050852691,"close":78845.2375414425},{"time":1788796860,"open":78845.2375414425,"high":79019.0,"low":78808.11320558461,"close":78862.53705263509},{"time":1788796920,"open":78862.53705263509,"high":79047.0,"low":78813.08485653605,"close":78875.60818310372},{"time":1788796980,"open":78875.60818310372,"high":79061.0,"low":78848.2842508531,"close":78898.62208332184},{"time":1788797040,"open":78898.62208332184,"high":79051.0,"low":78802.05236119476,"close":78879.78621827086},{"time":1788797100,"open":78879.78621827086,"high":79031.0,"low":78783.39690934595,"close":78828.02247982395},{"time":1788797160,"open":78828.02247982395,"high":79010.0,"low":78815.25558590531,"close":78855.97760665881},{"time":1788797220,"open":78855.97760665881,"high":78995.0,"low":78780.15028372049,"close":78812.57815490822},{"time":1788797280,"open":78812.57815490822,"high":79019.0,"low":78812.57815490822,"close":78844.72014587086},{"time":1788797340,"open":78844.72014587086,"high":79043.0,"low":78829.57922399342,"close":78877.98814258965},{"time":1788797400,"open":78877.98814258965,"high":79031.0,"low":78843.8760007046,"close":78873.00239796987},{"time":1788797460,"open":78873.00239796987,"high":79010.0,"low":78852.74863826815,"close":78869.72852371691},{"time":1788797520,"open":78869.72852371691,"high":79023.0,"low":78852.94014512203,"close":78882.23955247484},{"time":1788797580,"open":78882.23955247484,"high":79025.0,"low":78868.52630975452,"close":78895.18460469271},{"time":1788797640,"open":78895.18460469271,"high":79025.0,"low":78872.1867669096,"close":78909.92234703731},{"time":1788797700,"open":78909.92234703731,"high":79005.0,"low":78843.36883297372,"close":78875.75197789348},{"time":1788797760,"open":78875.75197789348,"high":78986.0,"low":78794.61,"close":78834.61788541552},{"time":1788797820,"open":78834.61788541552,"high":79002.0,"low":78814.38992205152,"close":78839.68382760962},{"time":1788797880,"open":78839.68382760962,"high":79010.0,"low":78825.19533662229,"close":78881.47124373158},{"time":1788797940,"open":78881.47124373158,"high":79011.0,"low":78848.32951595183,"close":78875.02345527177},{"time":1788798000,"open":78875.02345527177,"high":79006.0,"low":78844.1,"close":78866.67231705175},{"time":1788798060,"open":78866.67231705175,"high":78994.0,"low":78827.16717604437,"close":78853.93663908422},{"time":1788798120,"open":78853.93663908422,"high":78980.0,"low":78799.84549581789,"close":78830.06941442653},{"time":1788798180,"open":78830.06941442653,"high":79007.0,"low":78806.63,"close":78846.97522754874},{"time":1788798240,"open":78846.97522754874,"high":78966.0,"low":78793.09576098967,"close":78822.66782595291},{"time":1788798300,"open":78822.66782595291,"high":78955.0,"low":78783.35482653555,"close":78808.48407235494},{"time":1788798360,"open":78808.48407235494,"high":78989.0,"low":78778.11,"close":78815.73205529067},{"time":1788798420,"open":78815.73205529067,"high":78952.0,"low":78770.07953595636,"close":78794.08298145806},{"time":1788798480,"open":78794.08298145806,"high":78984.0,"low":78777.8917431886,"close":78818.21861162514},{"time":1788798540,"open":78818.21861162514,"high":78968.0,"low":78782.23628216768,"close":78810.78088136677},{"time":1788798600,"open":78810.78088136677,"high":78979.0,"low":78795.76825742792,"close":78824.74235116033},{"time":1788798660,"open":78824.74235116033,"high":78977.0,"low":78804.56911095588,"close":78830.65687866224},{"time":1788798720,"open":78830.65687866224,"high":79077.0,"low":78830.65687866224,"close":78907.74852352969},{"time":1788798780,"open":78907.74852352969,"high":79041.0,"low":78867.94769724959,"close":78897.3995189555},{"time":1788798840,"open":78897.3995189555,"high":79079.0,"low":78866.73402459569,"close":78913.50602805342},{"time":1788798900,"open":78913.50602805342,"high":79123.31880994444,"low":78886.61441058488,"close":78930.73800473481},{"time":1788798960,"open":78930.73800473481,"high":79084.0,"low":78919.09238891423,"close":78950.28474190854},{"time":1788799020,"open":78950.28474190854,"high":79156.0,"low":78939.05585755433,"close":78987.93744655258},{"time":1788799080,"open":78987.93744655258,"high":79140.0,"low":78964.39907656891,"close":78993.45329604812},{"time":1788799140,"open":78993.45329604812,"high":79155.0,"low":78980.94689528557,"close":79007.554811893},{"time":1788799200,"open":79007.554811893,"high":79116.0,"low":78971.80702989953,"close":78996.00353971374},{"time":1788799260,"open":78996.00353971374,"high":79150.0,"low":78972.5080307216,"close":79003.58910269532},{"time":1788799320,"open":79003.58910269532,"high":79145.0,"low":78907.31922221828,"close":79008.96774962031},{"time":1788799380,"open":79008.96774962031,"high":79138.0,"low":78975.41632792556,"close":79007.83208516144},{"time":1788799440,"open":79007.83208516144,"high":79110.0,"low":78963.10555214598,"close":78994.83755128572},{"time":1788799500,"open":78994.83755128572,"high":79144.0,"low":78964.05362380679,"close":78996.70815135556},{"time":1788799560,"open":78996.70815135556,"high":79116.0,"low":78957.86570672029,"close":78986.32740248497},{"time":1788799620,"open":78986.32740248497,"high":79093.0,"low":78948.36750526835,"close":78969.16728239843},{"time":1788799680,"open":78969.16728239843,"high":79096.0,"low":78938.92152152746,"close":78964.75461010716},{"time":1788799740,"open":78964.75461010716,"high":79074.0,"low":78955.40329992936,"close":78969.90135679966},{"time":1788799800,"open":78969.90135679966,"high":79114.0,"low":78943.31850713347,"close":78965.34983855647},{"time":1788799860,"open":78965.34983855647,"high":79113.0,"low":78940.55996596295,"close":78964.73434956929},{"time":1788799920,"open":78964.73434956929,"high":79118.0,"low":78964.73434956929,"close":78993.51145574616},{"time":1788799980,"open":78993.51145574616,"high":79125.0,"low":78971.06592057591,"close":78996.80682057086},{"time":1788800040,"open":78996.80682057086,"high":79135.0,"low":78968.01421989243,"close":78986.60987183408},{"time":1788800100,"open":78986.60987183408,"high":79121.0,"low":78963.01541581258,"close":78989.09194844165},{"time":1788800160,"open":78989.09194844165,"high":79108.0,"low":78959.78710079109,"close":78981.28583253792},{"time":1788800220,"open":78981.28583253792,"high":79125.0,"low":78956.55379315851,"close":78992.09173241226},{"time":1788800280,"open":78992.09173241226,"high":79137.0,"low":78943.76421800224,"close":78982.22701052042},{"time":1788800340,"open":78982.22701052042,"high":79133.0,"low":78951.64073746925,"close":78993.14960806705},{"time":1788800400,"open":78993.14960806705,"high":79137.0,"low":78985.41875046889,"close":79003.5214795302},{"time":1788800460,"open":79003.5214795302,"high":79126.0,"low":78970.29887712671,"close":79002.47038464229},{"time":1788800520,"open":79002.47038464229,"high":79123.0,"low":78973.92409002926,"close":78998.69343739438},{"time":1788800580,"open":78998.69343739438,"high":79151.0,"low":78981.38314519575,"close":79002.40323806349},{"time":1788800640,"open":79002.40323806349,"high":79122.0,"low":78984.84537989827,"close":79004.96239925441},{"time":1788800700,"open":79004.96239925441,"high":79183.0,"low":78987.53097290045,"close":79026.62444732334},{"time":1788800760,"open":79026.62444732334,"high":79185.0,"low":78990.687365398,"close":79039.43217066399},{"time":1788800820,"open":79039.43217066399,"high":79192.0,"low":79017.71573994771,"close":79057.3084652399},{"time":1788800880,"open":79057.3084652399,"high":79214.0,"low":79034.81800690087,"close":79055.70559402998},{"time":1788800940,"open":79055.70559402998,"high":79203.0,"low":79039.64817492808,"close":79071.76024301175},{"time":1788801000,"open":79071.76024301175,"high":79223.0,"low":79044.73325905079,"close":79075.50171140378},{"time":1788801060,"open":79075.50171140378,"high":79290.24446381445,"low":79068.26641050055,"close":79087.75757504032},{"time":1788801120,"open":79087.75757504032,"high":79222.0,"low":79067.83,"close":79093.82761735434},{"time":1788801180,"open":79093.82761735434,"high":79242.0,"low":79067.83,"close":79102.92926643878},{"time":1788801240,"open":79102.92926643878,"high":79286.0,"low":79102.92926643878,"close":79131.59521182963},{"time":1788801300,"open":79131.59521182963,"high":79247.0,"low":79079.71805405986,"close":79113.89363098195},{"time":1788801360,"open":79113.89363098195,"high":79254.0,"low":79090.28487119997,"close":79117.09699497401},{"time":1788801420,"open":79117.09699497401,"high":79249.0,"low":79100.79350299506,"close":79125.725666848},{"time":1788801480,"open":79125.725666848,"high":79254.0,"low":79109.27388276551,"close":79127.76715629747},{"time":1788801540,"open":79127.76715629747,"high":79244.0,"low":79098.82480688501,"close":79118.80447463543},{"time":1788801600,"open":79118.80447463543,"high":79259.0,"low":79112.12605617054,"close":79134.97323807066},{"time":1788801660,"open":79134.97323807066,"high":79275.0,"low":79069.28359198649,"close":79116.67815476333},{"time":1788801720,"open":79116.67815476333,"high":79250.0,"low":79075.37628015722,"close":79107.69673319644},{"time":1788801780,"open":79107.69673319644,"high":79241.0,"low":79081.38183775144,"close":79113.8502428474},{"time":1788801840,"open":79113.8502428474,"high":79217.0,"low":79062.9252857017,"close":79089.21866666364},{"time":1788801900,"open":79089.21866666364,"high":79235.0,"low":79055.48637897492,"close":79085.84326599134},{"time":1788801960,"open":79085.84326599134,"high":79215.0,"low":79063.03307196854,"close":79083.89730241384},{"time":1788802020,"open":79083.89730241384,"high":79218.0,"low":79062.46166578669,"close":79092.28380059398},{"time":1788802080,"open":79092.28380059398,"high":79254.0,"low":79068.5108718638,"close":79113.64787274336},{"time":1788802140,"open":79113.64787274336,"high":79257.0,"low":79082.02520153341,"close":79115.30553325996},{"time":1788802200,"open":79115.30553325996,"high":79223.0,"low":79084.90108613567,"close":79106.64298863793},{"time":1788802260,"open":79106.64298863793,"high":79211.0,"low":79084.9801939183,"close":79106.12228396538},{"time":1788802320,"open":79106.12228396538,"high":79218.0,"low":79073.15685717475,"close":79099.53009103521},{"time":1788802380,"open":79099.53009103521,"high":79224.0,"low":79067.57803663121,"close":79098.37905950604},{"time":1788802440,"open":79098.37905950604,"high":79197.0,"low":79047.17594067068,"close":79075.42005718974},{"time":1788802500,"open":79075.42005718974,"high":79188.0,"low":79055.10916362783,"close":79071.68551236889},{"time":1788802560,"open":79071.68551236889,"high":79229.0,"low":79034.12209137333,"close":79073.45971826075},{"time":1788802620,"open":79073.45971826075,"high":79223.0,"low":79073.45971826075,"close":79100.25258756022},{"time":1788802680,"open":79100.25258756022,"high":79257.0,"low":79081.43700273545,"close":79110.98651424487},{"time":1788802740,"open":79110.98651424487,"high":79259.0,"low":79086.85897064536,"close":79123.40783792203},{"time":1788802800,"open":79123.40783792203,"high":79268.0,"low":79087.42140283756,"close":79119.37214947345},{"time":1788802860,"open":79119.37214947345,"high":79274.0,"low":79107.492660501,"close":79130.16619506646},{"time":1788802920,"open":79130.16619506646,"high":79285.0,"low":79106.84282143737,"close":79146.39762472507},{"time":1788802980,"open":79146.39762472507,"high":79276.0,"low":79110.1716721447,"close":79144.3895703337},{"time":1788803040,"open":79144.3895703337,"high":79258.0,"low":79116.4627752711,"close":79127.88378721889},{"time":1788803100,"open":79127.88378721889,"high":79276.0,"low":79113.6927770008,"close":79139.97890543379},{"time":1788803160,"open":79139.97890543379,"high":79270.0,"low":79121.42193108248,"close":79148.47483983015},{"time":1788803220,"open":79148.47483983015,"high":79287.0,"low":79122.82928177294,"close":79149.03168867725},{"time":1788803280,"open":79149.03168867725,"high":79256.0,"low":79111.3883628711,"close":79137.80832580542},{"time":1788803340,"open":79137.80832580542,"high":79284.0,"low":79110.97060732785,"close":79136.41509743815},{"time":1788803400,"open":79136.41509743815,"high":79309.0,"low":79136.41509743815,"close":79171.59297962366},{"time":1788803460,"open":79171.59297962366,"high":79334.0,"low":79142.68767653497,"close":79186.09417532952},{"time":1788803520,"open":79186.09417532952,"high":79328.0,"low":79153.3,"close":79191.34326800339},{"time":1788803580,"open":79191.34326800339,"high":79308.0,"low":79153.32702010917,"close":79173.15606668417},{"time":1788803640,"open":79173.15606668417,"high":79315.0,"low":79137.74881590935,"close":79181.759892595},{"time":1788803700,"open":79181.759892595,"high":79285.0,"low":79129.77345133174,"close":79151.70845195226},{"time":1788803760,"open":79151.70845195226,"high":79289.0,"low":79145.37255967983,"close":79164.24227189252},{"time":1788803820,"open":79164.24227189252,"high":79279.0,"low":79138.90696804383,"close":79153.43189365904},{"time":1788803880,"open":79153.43189365904,"high":79307.0,"low":79129.31259228266,"close":79149.67108203929},{"time":1788803940,"open":79149.67108203929,"high":79295.0,"low":79149.67108203929,"close":79165.5400058666},{"time":1788804000,"open":79165.5400058666,"high":79335.0,"low":79149.01376073038,"close":79193.32729919249},{"time":1788804060,"open":79193.32729919249,"high":79311.0,"low":79164.0458135692,"close":79186.27571758907},{"time":1788804120,"open":79186.27571758907,"high":79290.0,"low":79133.84924497471,"close":79170.28221161944},{"time":1788804180,"open":79170.28221161944,"high":79275.0,"low":79129.38673893338,"close":79152.45046850451},{"time":1788804240,"open":79152.45046850451,"high":79278.0,"low":78095.82420799581,"close":79122.04930711031},{"time":1788804300,"open":79122.04930711031,"high":79277.0,"low":79122.04930711031,"close":79151.18554508575},{"time":1788804360,"open":79151.18554508575,"high":79303.0,"low":79120.24995866572,"close":79159.46270403803},{"time":1788804420,"open":79159.46270403803,"high":79333.0,"low":79134.67410022607,"close":79168.74337096015},{"time":1788804480,"open":79168.74337096015,"high":79291.0,"low":79106.65146820698,"close":79147.66197362158},{"time":1788804540,"open":79147.66197362158,"high":79294.0,"low":79111.7171458264,"close":79141.10547233313},{"time":1788804600,"open":79141.10547233313,"high":79294.0,"low":79120.19954312651,"close":79155.26480553404},{"time":1788804660,"open":79155.26480553404,"high":79300.0,"low":79129.44601400252,"close":79164.27916271973},{"time":1788804720,"open":79164.27916271973,"high":79310.0,"low":79155.76089324027,"close":79186.25624358612},{"time":1788804780,"open":79186.25624358612,"high":79310.0,"low":79118.60376264235,"close":79166.09562591049},{"time":1788804840,"open":79166.09562591049,"high":79278.0,"low":79129.91647023096,"close":79158.43861789703},{"time":1788804900,"open":79158.43861789703,"high":79291.0,"low":79141.31763395263,"close":79150.38091298116},{"time":1788804960,"open":79150.38091298116,"high":79288.0,"low":79143.21191992905,"close":79166.21177872835},{"time":1788805020,"open":79166.21177872835,"high":79286.0,"low":79127.90030145898,"close":79165.23846238205},{"time":1788805080,"open":79165.23846238205,"high":79281.0,"low":79130.51467755015,"close":79160.35864287637},{"time":1788805140,"open":79160.35864287637,"high":79310.0,"low":79131.39223155625,"close":79175.5986128397},{"time":1788805200,"open":79175.5986128397,"high":79292.0,"low":79150.07685834417,"close":79182.55064159825},{"time":1788805260,"open":79182.55064159825,"high":79292.0,"low":79151.74692933727,"close":79172.11206651379},{"time":1788805320,"open":79172.11206651379,"high":79292.0,"low":79121.43996008416,"close":79163.82345992375},{"time":1788805380,"open":79163.82345992375,"high":79256.0,"low":79087.50565020666,"close":79139.48033179043},{"time":1788805440,"open":79139.48033179043,"high":79240.0,"low":79094.58738429393,"close":79130.45572491501},{"time":1788805500,"open":79130.45572491501,"high":79283.0,"low":79105.06875374804,"close":79142.1781000818},{"time":1788805560,"open":79142.1781000818,"high":79267.0,"low":79110.46760884255,"close":79136.9312960763},{"time":1788805620,"open":79136.9312960763,"high":79255.0,"low":79086.75763685854,"close":79124.51505694518},{"time":1788805680,"open":79124.51505694518,"high":79238.0,"low":79091.53440012693,"close":79121.71671533994},{"time":1788805740,"open":79121.71671533994,"high":79239.0,"low":79097.10337443285,"close":79123.1103627407},{"time":1788805800,"open":79123.1103627407,"high":79241.0,"low":79084.36444987303,"close":79126.04048019885},{"time":1788805860,"open":79126.04048019885,"high":79231.0,"low":79087.86554243183,"close":79112.43591768325},{"time":1788805920,"open":79112.43591768325,"high":79231.0,"low":79067.82393092939,"close":79100.37225853521},{"time":1788805980,"open":79100.37225853521,"high":79205.0,"low":79058.30676790787,"close":79091.55954300246},{"time":1788806040,"open":79091.55954300246,"high":79223.0,"low":79048.10559924856,"close":79062.04959388604},{"time":1788806100,"open":79062.04959388604,"high":79253.0,"low":79062.04959388604,"close":79102.00371492661},{"time":1788806160,"open":79102.00371492661,"high":79256.0,"low":79083.99605874978,"close":79115.47385567139},{"time":1788806220,"open":79115.47385567139,"high":79229.0,"low":79069.60886620551,"close":79100.12410752226},{"time":1788806280,"open":79100.12410752226,"high":79208.0,"low":79063.85256063017,"close":79090.404111313},{"time":1788806340,"open":79090.404111313,"high":79213.0,"low":79058.3425241336,"close":79093.06634367512},{"time":1788806400,"open":79093.06634367512,"high":79208.0,"low":79068.54491005631,"close":79096.61240441623},{"time":1788806460,"open":79096.61240441623,"high":79210.0,"low":79066.82023322317,"close":79101.1397349258},{"time":1788806520,"open":79101.1397349258,"high":79266.0,"low":79075.04562586357,"close":79115.31461332527},{"time":1788806580,"open":79115.31461332527,"high":79253.0,"low":79076.39273811186,"close":79119.99286593494},{"time":1788806640,"open":79119.99286593494,"high":79269.0,"low":79088.44976747331,"close":79131.63671434496},{"time":1788806700,"open":79131.63671434496,"high":79254.0,"low":79107.4877567527,"close":79143.16026896074},{"time":1788806760,"open":79143.16026896074,"high":79250.0,"low":79102.42810376846,"close":79137.92731488042},{"time":1788806820,"open":79137.92731488042,"high":79255.0,"low":79095.56485067561,"close":79139.06290847967},{"time":1788806880,"open":79139.06290847967,"high":79280.0,"low":79097.33942815254,"close":79143.3745731241},{"time":1788806940,"open":79143.3745731241,"high":79329.0,"low":79109.53714638809,"close":79176.68317316822},{"time":1788807000,"open":79176.68317316822,"high":79328.0,"low":79159.08350122499,"close":79199.09591353068},{"time":1788807060,"open":79199.09591353068,"high":79324.0,"low":79144.14640504534,"close":79177.04916986884},{"time":1788807120,"open":79177.04916986884,"high":79391.05890898334,"low":79171.03911465108,"close":79205.2208480185},{"time":1788807180,"open":79205.2208480185,"high":79332.0,"low":79162.87466482163,"close":79206.99075865613},{"time":1788807240,"open":79206.99075865613,"high":79318.0,"low":79183.2343710998,"close":79206.41100237927},{"time":1788807300,"open":79206.41100237927,"high":79318.0,"low":79179.48468122345,"close":79215.24065527566},{"time":1788807360,"open":79215.24065527566,"high":79311.0,"low":79126.42825667874,"close":79198.53803377306},{"time":1788807420,"open":79198.53803377306,"high":79288.0,"low":79117.77650978508,"close":79153.79152821016},{"time":1788807480,"open":79153.79152821016,"high":79318.0,"low":79138.28810892515,"close":79188.99397683147},{"time":1788807540,"open":79188.99397683147,"high":79300.0,"low":79146.6501705546,"close":79175.59666555167},{"time":1788807600,"open":79175.59666555167,"high":79299.0,"low":79148.36364681507,"close":79186.64217072888},{"time":1788807660,"open":79186.64217072888,"high":79279.0,"low":79137.1494917153,"close":79178.21958175013},{"time":1788807720,"open":79178.21958175013,"high":79292.0,"low":79133.60207024866,"close":79163.17321573527},{"time":1788807780,"open":79163.17321573527,"high":79269.0,"low":79052.19,"close":79139.92278170986},{"time":1788807840,"open":79139.92278170986,"high":79300.0,"low":79120.47628467745,"close":79157.12758943829},{"time":1788807900,"open":79157.12758943829,"high":79293.0,"low":79133.5814838931,"close":79167.33111617611},{"time":1788807960,"open":79167.33111617611,"high":79289.0,"low":79141.12714143643,"close":79170.56319774128},{"time":1788808020,"open":79170.56319774128,"high":79280.0,"low":79132.65528667922,"close":79170.16736683076},{"time":1788808080,"open":79170.16736683076,"high":79279.0,"low":79126.25161392946,"close":79155.85498844208},{"time":1788808140,"open":79155.85498844208,"high":79274.0,"low":79109.54145489918,"close":79145.87919841296},{"time":1788808200,"open":79145.87919841296,"high":79286.0,"low":79115.82884928928,"close":79153.09136050848},{"time":1788808260,"open":79153.09136050848,"high":79259.0,"low":79121.80598568839,"close":79148.89534731097},{"time":1788808320,"open":79148.89534731097,"high":79257.0,"low":79128.70786138652,"close":79148.80979115408},{"time":1788808380,"open":79148.80979115408,"high":79263.0,"low":79123.37763817672,"close":79149.1754200477},{"time":1788808440,"open":79149.1754200477,"high":79260.0,"low":79130.39033457368,"close":79153.6747413445},{"time":1788808500,"open":79153.6747413445,"high":79261.0,"low":79130.63657498588,"close":79157.59157251794},{"time":1788808560,"open":79157.59157251794,"high":79289.0,"low":79138.23127771329,"close":79163.76648809876},{"time":1788808620,"open":79163.76648809876,"high":79283.0,"low":79130.49174164933,"close":79160.65656637913},{"time":1788808680,"open":79160.65656637913,"high":79283.0,"low":79142.78259289735,"close":79170.61360692415},{"time":1788808740,"open":79170.61360692415,"high":79284.0,"low":79139.84964137641,"close":79165.56162709651},{"time":1788808800,"open":79165.56162709651,"high":79286.0,"low":79137.27635635792,"close":79164.32515928904},{"time":1788808860,"open":79164.32515928904,"high":79312.0,"low":79142.30131248865,"close":79174.45975055103},{"time":1788808920,"open":79174.45975055103,"high":79335.0,"low":79167.89751646643,"close":79205.10808237118},{"time":1788808980,"open":79205.10808237118,"high":79331.0,"low":79185.68902642762,"close":79219.81249155581},{"time":1788809040,"open":79219.81249155581,"high":79361.0,"low":79188.61746709827,"close":79220.85775623108},{"time":1788809100,"open":79220.85775623108,"high":79347.0,"low":79183.3563652232,"close":79221.94029125667},{"time":1788809160,"open":79221.94029125667,"high":79324.0,"low":79184.29710804796,"close":79207.24609012895},{"time":1788809220,"open":79207.24609012895,"high":79347.0,"low":79187.50058078155,"close":79216.31203522727},{"time":1788809280,"open":79216.31203522727,"high":79339.0,"low":79187.12622873619,"close":79218.22146515708},{"time":1788809340,"open":79218.22146515708,"high":79339.0,"low":79182.07480313735,"close":79216.17291088996},{"time":1788809400,"open":79216.17291088996,"high":79363.0,"low":79199.563540313,"close":79227.37999998133},{"time":1788809460,"open":79227.37999998133,"high":79375.0,"low":79201.25824353841,"close":79232.44318924946},{"time":1788809520,"open":79232.44318924946,"high":79499.0,"low":79214.0990651929,"close":79308.60741235502},{"time":1788809580,"open":79308.60741235502,"high":79448.0,"low":79275.60836973671,"close":79308.20089304405},{"time":1788809640,"open":79308.20089304405,"high":79536.5770098069,"low":79281.1602566128,"close":79326.03251210351},{"time":1788809700,"open":79326.03251210351,"high":79531.0,"low":79304.92403908478,"close":79366.2010921672},{"time":1788809760,"open":79366.2010921672,"high":79520.0,"low":79337.39862994943,"close":79381.2631006224},{"time":1788809820,"open":79381.2631006224,"high":79500.0,"low":79329.5548729466,"close":79369.50376337582},{"time":1788809880,"open":79369.50376337582,"high":79475.0,"low":79330.23242757075,"close":79360.01102671771},{"time":1788809940,"open":79360.01102671771,"high":79487.0,"low":79327.68228793549,"close":79355.03334010983},{"time":1788810000,"open":79355.03334010983,"high":79450.0,"low":79320.83068527105,"close":79341.3348402816},{"time":1788810060,"open":79341.3348402816,"high":79460.0,"low":79294.07877659594,"close":79332.99463678837},{"time":1788810120,"open":79332.99463678837,"high":79450.0,"low":79302.17946790425,"close":79325.64216430236},{"time":1788810180,"open":79325.64216430236,"high":79440.0,"low":79309.08517498257,"close":79332.87359336994},{"time":1788810240,"open":79332.87359336994,"high":79440.0,"low":79311.05198942451,"close":79329.19166384154},{"time":1788810300,"open":79329.19166384154,"high":79456.0,"low":79306.37809564317,"close":79332.20430580701},{"time":1788810360,"open":79332.20430580701,"high":79475.0,"low":79296.61126756977,"close":79337.88156394984},{"time":1788810420,"open":79337.88156394984,"high":79440.0,"low":79306.32764902113,"close":79327.53108350703},{"time":1788810480,"open":79327.53108350703,"high":79440.0,"low":79306.26845693876,"close":79326.88645788532},{"time":1788810540,"open":79326.88645788532,"high":79476.0,"low":79298.82638528036,"close":79334.55297128916},{"time":1788810600,"open":79334.55297128916,"high":79486.0,"low":79324.11073342671,"close":79354.12464801052},{"time":1788810660,"open":79354.12464801052,"high":79480.0,"low":79327.16083534747,"close":79355.53959280944},{"time":1788810720,"open":79355.53959280944,"high":79488.0,"low":79332.26559509459,"close":79359.03919079664},{"time":1788810780,"open":79359.03919079664,"high":79490.0,"low":79333.74390010227,"close":79360.06634218269},{"time":1788810840,"open":79360.06634218269,"high":79488.0,"low":79321.7615844231,"close":79351.67580395089},{"time":1788810900,"open":79351.67580395089,"high":79455.0,"low":79310.60460244719,"close":79354.74228795846},{"time":1788810960,"open":79354.74228795846,"high":79459.0,"low":79313.98373891682,"close":79334.64406242737},{"time":1788811020,"open":79334.64406242737,"high":79462.0,"low":79319.49789039909,"close":79343.67183200373},{"time":1788811080,"open":79343.67183200373,"high":79445.0,"low":79307.32357575881,"close":79330.686953591},{"time":1788811140,"open":79330.686953591,"high":79481.0,"low":79307.55321803024,"close":79339.926763985},{"time":1788811200,"open":79339.926763985,"high":79497.0,"low":79324.36728331589,"close":79354.02375619975},{"time":1788811260,"open":79354.02375619975,"high":79470.0,"low":79317.40935692989,"close":79352.17187251148},{"time":1788811320,"open":79352.17187251148,"high":79454.0,"low":79311.17071157346,"close":79338.60758256381},{"time":1788811380,"open":79338.60758256381,"high":79456.0,"low":79296.6834168053,"close":79329.27983797868},{"time":1788811440,"open":79329.27983797868,"high":79440.0,"low":79288.31911607146,"close":79318.91713053678},{"time":1788811500,"open":79318.91713053678,"high":79407.0,"low":79235.62579105499,"close":79281.11224365281},{"time":1788811560,"open":79281.11224365281,"high":79380.0,"low":79222.87887676255,"close":79251.26762739987},{"time":1788811620,"open":79251.26762739987,"high":79336.0,"low":79198.4198931915,"close":79223.46971682705},{"time":1788811680,"open":79223.46971682705,"high":79380.0,"low":79182.70067055777,"close":79225.9949379139},{"time":1788811740,"open":79225.9949379139,"high":79364.0,"low":79212.76,"close":79244.01450248601},{"time":1788811800,"open":79244.01450248601,"high":79350.0,"low":79195.01932238232,"close":79219.60100350795},{"time":1788811860,"open":79219.60100350795,"high":79346.0,"low":79214.56686307128,"close":79234.6432553103},{"time":1788811920,"open":79234.6432553103,"high":79332.0,"low":79176.82078115117,"close":79215.24594387687},{"time":1788811980,"open":79215.24594387687,"high":79343.0,"low":79193.5883411311,"close":79214.94066217057},{"time":1788812040,"open":79214.94066217057,"high":79349.0,"low":79183.86527659744,"close":79204.25553924618},{"time":1788812100,"open":79204.25553924618,"high":79336.0,"low":79186.88907405609,"close":79216.64157680389},{"time":1788812160,"open":79216.64157680389,"high":79340.0,"low":79186.33619855234,"close":79210.74106910384},{"time":1788812220,"open":79210.74106910384,"high":79340.0,"low":79203.92564294423,"close":79220.53338350881},{"time":1788812280,"open":79220.53338350881,"high":79352.0,"low":79207.88273287735,"close":79224.82862968576},{"time":1788812340,"open":79224.82862968576,"high":79360.0,"low":79224.82862968576,"close":79243.31828904092},{"time":1788812400,"open":79243.31828904092,"high":79348.0,"low":79197.6689115634,"close":79223.39335317472},{"time":1788812460,"open":79223.39335317472,"high":79340.0,"low":79187.72804102262,"close":79211.01999818464},{"time":1788812520,"open":79211.01999818464,"high":79308.0,"low":79157.79594137937,"close":79190.05394913127},{"time":1788812580,"open":79190.05394913127,"high":79289.0,"low":79147.81633288288,"close":79166.14130154511},{"time":1788812640,"open":79166.14130154511,"high":79320.0,"low":79150.04663741328,"close":79182.52421576601},{"time":1788812700,"open":79182.52421576601,"high":79310.0,"low":79166.663357651,"close":79192.95150826803},{"time":1788812760,"open":79192.95150826803,"high":79300.0,"low":79169.32890785852,"close":79171.82601572858},{"time":1788812820,"open":79171.82601572858,"high":79315.0,"low":79171.13111644455,"close":79185.26341109605},{"time":1788812880,"open":79185.26341109605,"high":79310.0,"low":79180.79191767034,"close":79195.17602990342},{"time":1788812940,"open":79195.17602990342,"high":79307.0,"low":79181.89741199261,"close":79194.96432335788},{"time":1788813000,"open":79194.96432335788,"high":79330.0,"low":79182.99045581114,"close":79197.61684275628},{"time":1788813060,"open":79197.61684275628,"high":79321.0,"low":79185.49250315131,"close":79204.13838844809},{"time":1788813120,"open":79204.13838844809,"high":79349.0,"low":79180.5517316791,"close":79203.58605578769},{"time":1788813180,"open":79203.58605578769,"high":79329.0,"low":79202.16187793139,"close":79214.93387854694},{"time":1788813240,"open":79214.93387854694,"high":79329.0,"low":79189.68348023431,"close":79220.63874844399},{"time":1788813300,"open":79220.63874844399,"high":79331.0,"low":79190.65142636828,"close":79212.78089054865},{"time":1788813360,"open":79212.78089054865,"high":79331.0,"low":79179.55562355163,"close":79210.10830023217},{"time":1788813420,"open":79210.10830023217,"high":79319.0,"low":79178.53891678437,"close":79200.60247831394},{"time":1788813480,"open":79200.60247831394,"high":79310.0,"low":79184.90480223406,"close":79197.61885945014},{"time":1788813540,"open":79197.61885945014,"high":79216.51,"low":79171.3354833722,"close":79194.58768276322},{"time":1788813600,"open":79194.58768276322,"high":79216.21,"low":79181.60150491499,"close":79200.41050527811},{"time":1788813660,"open":79200.41050527811,"high":79335.0,"low":79175.81197301533,"close":79202.08885359703},{"time":1788813720,"open":79202.08885359703,"high":79323.0,"low":79167.70932820729,"close":79202.00209788009},{"time":1788813780,"open":79202.00209788009,"high":79316.0,"low":79165.30747147196,"close":79192.65476431782},{"time":1788813840,"open":79192.65476431782,"high":79296.0,"low":79136.99084326925,"close":79165.25601488905},{"time":1788813900,"open":79165.25601488905,"high":79299.0,"low":79119.5,"close":79165.19991609885},{"time":1788813960,"open":79165.19991609885,"high":79313.0,"low":79126.12478877857,"close":79174.02821351412},{"time":1788814020,"open":79174.02821351412,"high":79290.0,"low":79153.87197276326,"close":79178.87954582712},{"time":1788814080,"open":79178.87954582712,"high":79341.0,"low":79149.07963358019,"close":79189.82244861705},{"time":1788814140,"open":79189.82244861705,"high":79340.0,"low":79163.54051107037,"close":79201.18746663592},{"time":1788814200,"open":79201.18746663592,"high":79334.0,"low":79191.20620152947,"close":79217.26428057127},{"time":1788814260,"open":79217.26428057127,"high":79359.0,"low":79195.00077512315,"close":79235.25211187464},{"time":1788814320,"open":79235.25211187464,"high":79349.0,"low":79206.37642539474,"close":79237.1755229675},{"time":1788814380,"open":79237.1755229675,"high":79348.0,"low":79186.81197977177,"close":79228.558646883},{"time":1788814440,"open":79228.558646883,"high":79311.0,"low":79162.60868930275,"close":79190.91437740946},{"time":1788814500,"open":79190.91437740946,"high":79337.0,"low":79171.54450703145,"close":79204.6309979411},{"time":1788814560,"open":79204.6309979411,"high":79328.0,"low":79204.6309979411,"close":79226.15788627726},{"time":1788814620,"open":79226.15788627726,"high":79338.0,"low":79192.50413119966,"close":79218.96525460511},{"time":1788814680,"open":79218.96525460511,"high":79316.0,"low":79188.9464640503,"close":79213.3437223245},{"time":1788814740,"open":79213.3437223245,"high":79330.0,"low":79189.01504310622,"close":79215.17106159245},{"time":1788814800,"open":79215.17106159245,"high":79355.0,"low":79193.64757631758,"close":79222.80368365925},{"time":1788814860,"open":79222.80368365925,"high":79348.0,"low":79217.55049800636,"close":79238.7303584281},{"time":1788814920,"open":79238.7303584281,"high":79363.0,"low":79199.99906507779,"close":79233.50458205264},{"time":1788814980,"open":79233.50458205264,"high":79339.0,"low":79201.32418380916,"close":79222.62121345087},{"time":1788815040,"open":79222.62121345087,"high":79340.0,"low":79197.37607576097,"close":79224.54460764755},{"time":1788815100,"open":79224.54460764755,"high":79329.0,"low":79190.82000828526,"close":79217.95780694109},{"time":1788815160,"open":79217.95780694109,"high":79316.0,"low":79185.13748658194,"close":79210.7227374503},{"time":1788815220,"open":79210.7227374503,"high":79309.0,"low":79176.72592882336,"close":79204.2022304603},{"time":1788815280,"open":79204.2022304603,"high":79293.0,"low":79177.33210469037,"close":79188.29522881629},{"time":1788815340,"open":79188.29522881629,"high":79300.0,"low":79166.8456835858,"close":79191.34288791384},{"time":1788815400,"open":79191.34288791384,"high":79293.0,"low":79155.79,"close":79187.45930792611},{"time":1788815460,"open":79187.45930792611,"high":79325.0,"low":79176.10043486833,"close":79195.7320731921},{"time":1788815520,"open":79195.7320731921,"high":79308.0,"low":79184.70855402654,"close":79200.48267652719},{"time":1788815580,"open":79200.48267652719,"high":79310.0,"low":79161.57029421818,"close":79182.90367898576},{"time":1788815640,"open":79182.90367898576,"high":79359.0,"low":79182.90367898576,"close":79223.85184344299},{"time":1788815700,"open":79223.85184344299,"high":79363.0,"low":79161.12957210065,"close":79234.91716379678},{"time":1788815760,"open":79234.91716379678,"high":79310.0,"low":79188.33651823123,"close":79208.50238569835},{"time":1788815820,"open":79208.50238569835,"high":79323.0,"low":79190.00253165433,"close":79216.35511444791},{"time":1788815880,"open":79216.35511444791,"high":79305.0,"low":79181.06843489499,"close":79208.17850641378},{"time":1788815940,"open":79208.17850641378,"high":79355.0,"low":79183.21089085039,"close":79219.07630919346},{"time":1788816000,"open":79219.07630919346,"high":79332.0,"low":79210.45432229289,"close":79232.61952823866},{"time":1788816060,"open":79232.61952823866,"high":79364.0,"low":79213.46492007008,"close":79240.55346648785},{"time":1788816120,"open":79240.55346648785,"high":79343.0,"low":79223.56013234361,"close":79235.61133784858},{"time":1788816180,"open":79235.61133784858,"high":79333.0,"low":79220.87248986785,"close":79237.09323216003},{"time":1788816240,"open":79237.09323216003,"high":79333.0,"low":79225.48435392315,"close":79239.14044448597},{"time":1788816300,"open":79239.14044448597,"high":79355.0,"low":79210.8478363036,"close":79236.5311597586},{"time":1788816360,"open":79236.5311597586,"high":79333.0,"low":79193.2943882219,"close":79225.83134390267},{"time":1788816420,"open":79225.83134390267,"high":79322.0,"low":79195.74502185201,"close":79218.12548089311},{"time":1788816480,"open":79218.12548089311,"high":79322.0,"low":79191.27833412676,"close":79216.34526247781},{"time":1788816540,"open":79216.34526247781,"high":79320.0,"low":79193.6678609803,"close":79212.0357161596},{"time":1788816600,"open":79212.0357161596,"high":79330.0,"low":79197.00583464175,"close":79217.05021615203},{"time":1788816660,"open":79217.05021615203,"high":79323.0,"low":79194.48021633786,"close":79215.07016147503},{"time":1788816720,"open":79215.07016147503,"high":79313.0,"low":79175.34830309974,"close":79209.12952260023},{"time":1788816780,"open":79209.12952260023,"high":79308.0,"low":79169.01597308954,"close":79195.0063862593},{"time":1788816840,"open":79195.0063862593,"high":79291.0,"low":79166.57950258469,"close":79189.70834968938},{"time":1788816900,"open":79189.70834968938,"high":79316.0,"low":79146.8130379015,"close":79176.34811827358},{"time":1788816960,"open":79176.34811827358,"high":79300.0,"low":79154.74274343294,"close":79180.36694774442},{"time":1788817020,"open":79180.36694774442,"high":79307.0,"low":79170.27140915589,"close":79192.90998246966},{"time":1788817080,"open":79192.90998246966,"high":79302.0,"low":79153.54731908295,"close":79184.0257177825},{"time":1788817140,"open":79184.0257177825,"high":79288.0,"low":79177.85115926267,"close":79197.51679689669},{"time":1788817200,"open":79197.51679689669,"high":79294.0,"low":79132.21600207136,"close":79167.16357287533},{"time":1788817260,"open":79167.16357287533,"high":79281.0,"low":79137.68322850019,"close":79161.40176388493},{"time":1788817320,"open":79161.40176388493,"high":79270.0,"low":79158.66261108367,"close":79177.84295330766},{"time":1788817380,"open":79177.84295330766,"high":79329.0,"low":79143.49894798854,"close":79178.90403964992},{"time":1788817440,"open":79178.90403964992,"high":79303.0,"low":79124.67314385192,"close":79167.279528517},{"time":1788817500,"open":79167.279528517,"high":79300.0,"low":79132.91893182525,"close":79166.95194162137},{"time":1788817560,"open":79166.95194162137,"high":79599.0,"low":79155.64454319859,"close":79181.6131631269},{"time":1788817620,"open":79181.6131631269,"high":79317.0,"low":79144.73425446077,"close":79188.24413522446},{"time":1788817680,"open":79188.24413522446,"high":79310.0,"low":79152.35349815665,"close":79179.27098689975},{"time":1788817740,"open":79179.27098689975,"high":79299.0,"low":79141.5008200538,"close":79171.73897869627},{"time":1788817800,"open":79171.73897869627,"high":79280.0,"low":79146.32503237194,"close":79174.00593283052},{"time":1788817860,"open":79174.00593283052,"high":79270.0,"low":79131.6433608293,"close":79153.9769572159},{"time":1788817920,"open":79153.9769572159,"high":79269.0,"low":79132.2860318348,"close":79153.45579521391},{"time":1788817980,"open":79153.45579521391,"high":79318.0,"low":79138.68771257302,"close":79176.94994979326},{"time":1788818040,"open":79176.94994979326,"high":79294.0,"low":79143.52842628007,"close":79172.76376693434},{"time":1788818100,"open":79172.76376693434,"high":79302.0,"low":79147.1491264713,"close":79174.0248569301},{"time":1788818160,"open":79174.0248569301,"high":79192.28,"low":79150.5143463654,"close":79167.70158576162},{"time":1788818220,"open":79167.70158576162,"high":79289.0,"low":79154.96672137037,"close":79170.87305352287},{"time":1788818280,"open":79170.87305352287,"high":79307.0,"low":79144.22675411636,"close":79175.16228354935},{"time":1788818340,"open":79175.16228354935,"high":79289.0,"low":79057.84,"close":79167.04408116598},{"time":1788818400,"open":79167.04408116598,"high":79263.0,"low":79108.69933133415,"close":79136.57330202326},{"time":1788818460,"open":79136.57330202326,"high":79246.0,"low":79061.40871238113,"close":79119.11454044357},{"time":1788818520,"open":79119.11454044357,"high":79276.0,"low":79028.6187740824,"close":79114.18957420427},{"time":1788818580,"open":79114.18957420427,"high":79290.0,"low":79107.97936745799,"close":79146.75353447818},{"time":1788818640,"open":79146.75353447818,"high":79306.0,"low":79139.74667317273,"close":79168.58709039868},{"time":1788818700,"open":79168.58709039868,"high":79309.0,"low":79102.31686174046,"close":79156.69774558823},{"time":1788818760,"open":79156.69774558823,"high":79293.0,"low":79103.50238377132,"close":79133.4835956895},{"time":1788818820,"open":79133.4835956895,"high":79335.0,"low":79133.4835956895,"close":79179.71938593086},{"time":1788818880,"open":79179.71938593086,"high":79306.0,"low":79153.3,"close":79180.9122939865},{"time":1788818940,"open":79180.9122939865,"high":79310.0,"low":79141.37205545386,"close":79177.00230699613},{"time":1788819000,"open":79177.00230699613,"high":79307.0,"low":79170.82507678414,"close":79189.57277201256},{"time":1788819060,"open":79189.57277201256,"high":79310.0,"low":79126.99022324343,"close":79185.27394885496},{"time":1788819120,"open":79185.27394885496,"high":79280.0,"low":79105.27848791551,"close":79138.05536475236},{"time":1788819180,"open":79138.05536475236,"high":79280.0,"low":79113.92504786537,"close":79148.48759336869},{"time":1788819240,"open":79148.48759336869,"high":79257.0,"low":79115.0938805425,"close":79138.38520903645},{"time":1788819300,"open":79138.38520903645,"high":79259.0,"low":79096.2062809173,"close":79128.05360307345},{"time":1788819360,"open":79128.05360307345,"high":79231.0,"low":79021.68815855586,"close":79078.42764854174},{"time":1788819420,"open":79078.42764854174,"high":79237.0,"low":79011.36574790117,"close":79055.26891439733},{"time":1788819480,"open":79055.26891439733,"high":79205.0,"low":79017.34623974876,"close":79057.9072957032},{"time":1788819540,"open":79057.9072957032,"high":79187.0,"low":79013.61052908687,"close":79046.1226120553},{"time":1788819600,"open":79046.1226120553,"high":79171.0,"low":78980.00971310335,"close":79017.13806089279},{"time":1788819660,"open":79017.13806089279,"high":79198.0,"low":79017.13806089279,"close":79059.85315133243},{"time":1788819720,"open":79059.85315133243,"high":79221.0,"low":79055.77378370929,"close":79091.4767786036},{"time":1788819780,"open":79091.4767786036,"high":79259.0,"low":79081.4471949328,"close":79120.27023625582},{"time":1788819840,"open":79120.27023625582,"high":79283.0,"low":79116.15609719105,"close":79149.6294898945},{"time":1788819900,"open":79149.6294898945,"high":79270.0,"low":79117.9743298609,"close":79153.09551573101},{"time":1788819960,"open":79153.09551573101,"high":79270.0,"low":79118.34243987547,"close":79151.74958717117},{"time":1788820020,"open":79151.74958717117,"high":79296.0,"low":79131.42,"close":79167.40073841043},{"time":1788820080,"open":79167.40073841043,"high":79279.0,"low":79093.17686377172,"close":79149.91578664845},{"time":1788820140,"open":79149.91578664845,"high":79272.0,"low":79060.42552043745,"close":79116.69580153075},{"time":1788820200,"open":79116.69580153075,"high":79198.0,"low":79018.17435556749,"close":79039.97063469693},{"time":1788820260,"open":79039.97063469693,"high":79155.0,"low":79013.42617808381,"close":79045.63362726562},{"time":1788820320,"open":79045.63362726562,"high":79180.0,"low":79014.49594533202,"close":79039.0562825928},{"time":1788820380,"open":79039.0562825928,"high":79227.24716163843,"low":79030.69545921839,"close":79057.90655916283},{"time":1788820440,"open":79057.90655916283,"high":79155.0,"low":79023.28803006197,"close":79042.09906229266},{"time":1788820500,"open":79042.09906229266,"high":79193.31826057025,"low":79015.1559134341,"close":79036.77009031948},{"time":1788820560,"open":79036.77009031948,"high":79137.0,"low":78983.91053212111,"close":79016.422663945},{"time":1788820620,"open":79016.422663945,"high":79140.0,"low":78966.6452606147,"close":78999.67899945764},{"time":1788820680,"open":78999.67899945764,"high":79120.0,"low":78943.8906955522,"close":78973.52618755112},{"time":1788820740,"open":78973.52618755112,"high":79098.0,"low":78792.34,"close":78891.40859564641},{"time":1788820800,"open":78891.40859564641,"high":78997.0,"low":78752.10663712432,"close":78811.5082466626},{"time":1788820860,"open":78811.5082466626,"high":78982.87247863936,"low":78792.6541162235,"close":78823.02616452923},{"time":1788820920,"open":78823.02616452923,"high":78961.0,"low":78777.6437503994,"close":78808.87621483402},{"time":1788820980,"open":78808.87621483402,"high":78979.13429412428,"low":78779.00851303423,"close":78814.37833846662},{"time":1788821040,"open":78814.37833846662,"high":78972.0,"low":78774.25658477942,"close":78807.85606456807},{"time":1788821100,"open":78807.85606456807,"high":78989.67319152308,"low":78785.50090179614,"close":78820.87732991886},{"time":1788821160,"open":78820.87732991886,"high":79019.0,"low":78809.69617320731,"close":78853.44155701637},{"time":1788821220,"open":78853.44155701637,"high":79041.0,"low":78853.44155701637,"close":78909.9373217364},{"time":1788821280,"open":78909.9373217364,"high":79102.84521896733,"low":78895.35839662838,"close":78919.45804776296},{"time":1788821340,"open":78919.45804776296,"high":79051.0,"low":78886.81424457133,"close":78919.37319736641},{"time":1788821400,"open":78919.37319736641,"high":79058.0,"low":78899.58697917723,"close":78930.08815484999},{"time":1788821460,"open":78930.08815484999,"high":79059.0,"low":78915.62389821178,"close":78943.8382283126},{"time":1788821520,"open":78943.8382283126,"high":79065.0,"low":78898.75314611141,"close":78932.01337403929},{"time":1788821580,"open":78932.01337403929,"high":79050.0,"low":78900.1558171101,"close":78924.2936874804},{"time":1788821640,"open":78924.2936874804,"high":79040.0,"low":78901.4517241187,"close":78924.458809571},{"time":1788821700,"open":78924.458809571,"high":79043.0,"low":78895.01285265204,"close":78923.38119449961},{"time":1788821760,"open":78923.38119449961,"high":79041.0,"low":78905.50047349691,"close":78921.67204564314},{"time":1788821820,"open":78921.67204564314,"high":79019.0,"low":78848.98473512554,"close":78887.65675088229},{"time":1788821880,"open":78887.65675088229,"high":79040.0,"low":78849.7034464963,"close":78882.65777187332},{"time":1788821940,"open":78882.65777187332,"high":79051.0,"low":78882.65777187332,"close":78933.23519942332},{"time":1788822000,"open":78933.23519942332,"high":79059.0,"low":78896.25330837005,"close":78924.8668795064},{"time":1788822060,"open":78924.8668795064,"high":79070.0,"low":78920.60370451133,"close":78947.28940985363},{"time":1788822120,"open":78947.28940985363,"high":79079.0,"low":78934.4090483448,"close":78965.02661363258},{"time":1788822180,"open":78965.02661363258,"high":79118.0,"low":78955.27334265118,"close":78993.51818385019},{"time":1788822240,"open":78993.51818385019,"high":79082.0,"low":78933.9505660445,"close":78975.18522157364},{"time":1788822300,"open":78975.18522157364,"high":79100.0,"low":78927.3190767382,"close":78959.21917637836},{"time":1788822360,"open":78959.21917637836,"high":79206.1148339354,"low":78957.64391105964,"close":79021.31312816209},{"time":1788822420,"open":79021.31312816209,"high":79229.0,"low":79003.43532045529,"close":79064.05981539699},{"time":1788822480,"open":79064.05981539699,"high":79335.09603258278,"low":79064.05981539699,"close":79124.22037592446},{"time":1788822540,"open":79124.22037592446,"high":79250.0,"low":79077.92646305679,"close":79107.92567062027},{"time":1788822600,"open":79107.92567062027,"high":79250.0,"low":79076.40572260339,"close":79108.6117068577},{"time":1788822660,"open":79108.6117068577,"high":79251.0,"low":79060.95080570965,"close":79100.14063243232},{"time":1788822720,"open":79100.14063243232,"high":79240.0,"low":79084.70824970836,"close":79113.08547286906},{"time":1788822780,"open":79113.08547286906,"high":79205.0,"low":79082.98477478803,"close":79105.34325231684},{"time":1788822840,"open":79105.34325231684,"high":79231.0,"low":79084.1652989996,"close":79102.42874979586},{"time":1788822900,"open":79102.42874979586,"high":79233.0,"low":79050.34669012195,"close":79097.69487532343},{"time":1788822960,"open":79097.69487532343,"high":79219.0,"low":79022.72460928348,"close":79068.46869052268},{"time":1788823020,"open":79068.46869052268,"high":79209.0,"low":79037.51162713944,"close":79074.0763096684},{"time":1788823080,"open":79074.0763096684,"high":79202.0,"low":79028.03698302797,"close":79074.86339634497},{"time":1788823140,"open":79074.86339634497,"high":79225.0,"low":79027.02648990786,"close":79078.16953103415},{"time":1788823200,"open":79078.16953103415,"high":79187.0,"low":79037.61633664847,"close":79071.24414857989},{"time":1788823260,"open":79071.24414857989,"high":79153.0,"low":79022.00154923843,"close":79044.89828332864},{"time":1788823320,"open":79044.89828332864,"high":79168.0,"low":79014.43382149223,"close":79037.76593278932},{"time":1788823380,"open":79037.76593278932,"high":79139.0,"low":78938.28218124833,"close":78995.67505781417},{"time":1788823440,"open":78995.67505781417,"high":79099.0,"low":78926.14337660547,"close":78961.97102856026},{"time":1788823500,"open":78961.97102856026,"high":79126.0,"low":78961.97102856026,"close":78999.45124776322},{"time":1788823560,"open":78999.45124776322,"high":79019.4,"low":78991.68948877035,"close":79006.43503849674},{"time":1788823620,"open":79006.43503849674,"high":79120.0,"low":78989.32891664539,"close":79004.24802254185},{"time":1788823680,"open":79004.24802254185,"high":79104.0,"low":78977.59762965378,"close":79002.63450662474},{"time":1788823740,"open":79002.63450662474,"high":79120.0,"low":78976.91612805684,"close":78993.46574887623},{"time":1788823800,"open":78993.46574887623,"high":79108.0,"low":78958.82,"close":78989.08013210358},{"time":1788823860,"open":78989.08013210358,"high":79088.0,"low":78956.4250901927,"close":78979.1690002838},{"time":1788823920,"open":78979.1690002838,"high":79112.0,"low":78959.99255161495,"close":78975.66300791976},{"time":1788823980,"open":78975.66300791976,"high":79129.0,"low":78962.40994685217,"close":78989.9104205002},{"time":1788824040,"open":78989.9104205002,"high":79116.0,"low":78967.24997517194,"close":78996.86041391423},{"time":1788824100,"open":78996.86041391423,"high":79116.0,"low":78965.75975576723,"close":78998.34126023273},{"time":1788824160,"open":78998.34126023273,"high":79124.0,"low":78973.00424632413,"close":79005.72151081129},{"time":1788824220,"open":79005.72151081129,"high":79092.0,"low":78966.83911287492,"close":78995.73075447569},{"time":1788824280,"open":78995.73075447569,"high":79129.0,"low":78995.73075447569,"close":79016.84899202753},{"time":1788824340,"open":79016.84899202753,"high":79106.0,"low":78996.55277518732,"close":79017.64571633642},{"time":1788824400,"open":79017.64571633642,"high":79141.0,"low":79000.28530305017,"close":79024.29664378417},{"time":1788824460,"open":79024.29664378417,"high":79150.0,"low":79008.73150616286,"close":79029.31017583073},{"time":1788824520,"open":79029.31017583073,"high":79168.0,"low":79013.2995898648,"close":79039.13107373998},{"time":1788824580,"open":79039.13107373998,"high":79187.0,"low":79034.43626935984,"close":79062.04563218061},{"time":1788824640,"open":79062.04563218061,"high":79212.0,"low":79044.5758658158,"close":79078.91142891861},{"time":1788824700,"open":79078.91142891861,"high":79191.0,"low":79077.45320556803,"close":79102.05939925092},{"time":1788824760,"open":79102.05939925092,"high":79215.0,"low":79064.34692556101,"close":79083.91728007293},{"time":1788824820,"open":79083.91728007293,"high":79262.0,"low":79082.46009360884,"close":79126.67406324527},{"time":1788824880,"open":79126.67406324527,"high":79268.0,"low":79117.54318687254,"close":79146.75394699123},{"time":1788824940,"open":79146.75394699123,"high":79290.0,"low":79132.98824594624,"close":79169.79687536419},{"time":1788825000,"open":79169.79687536419,"high":79280.0,"low":79119.36703767965,"close":79161.22009748408},{"time":1788825060,"open":79161.22009748408,"high":79240.0,"low":79119.86464629613,"close":79140.34457712201},{"time":1788825120,"open":79140.34457712201,"high":79264.0,"low":79121.22343955036,"close":79141.97327643732},{"time":1788825180,"open":79141.97327643732,"high":79254.0,"low":79118.68917134388,"close":79137.04654543306},{"time":1788825240,"open":79137.04654543306,"high":79244.0,"low":79112.77882073032,"close":79132.10075080946},{"time":1788825300,"open":79132.10075080946,"high":79269.0,"low":79112.06343810428,"close":79131.0415497089},{"time":1788825360,"open":79131.0415497089,"high":79245.0,"low":79085.74673182012,"close":79111.11761938376},{"time":1788825420,"open":79111.11761938376,"high":79210.0,"low":79084.5302139388,"close":79101.3428135707},{"time":1788825480,"open":79101.3428135707,"high":79218.0,"low":79082.59098610634,"close":79106.76113520758},{"time":1788825540,"open":79106.76113520758,"high":79222.0,"low":79070.85252278973,"close":79108.8276712074},{"time":1788825600,"open":79108.8276712074,"high":79210.0,"low":79062.35682681597,"close":79087.67539989148},{"time":1788825660,"open":79087.67539989148,"high":79201.0,"low":79042.92627512073,"close":79078.55361945574},{"time":1788825720,"open":79078.55361945574,"high":79167.0,"low":79033.25638443862,"close":79057.6214614294},{"time":1788825780,"open":79057.6214614294,"high":79180.0,"low":78982.82615293328,"close":79015.0533341311},{"time":1788825840,"open":79015.0533341311,"high":79158.0,"low":79006.1253067565,"close":79040.98628930295},{"time":1788825900,"open":79040.98628930295,"high":79175.0,"low":79011.89860162338,"close":79044.91530892072},{"time":1788825960,"open":79044.91530892072,"high":79151.0,"low":78982.47514112241,"close":79005.0048051822},{"time":1788826020,"open":79005.0048051822,"high":79193.0,"low":78988.5966759847,"close":79048.70993716018},{"time":1788826080,"open":79048.70993716018,"high":79171.0,"low":79018.66259469657,"close":79069.70608471209},{"time":1788826140,"open":79069.70608471209,"high":79168.0,"low":79017.47537653663,"close":79040.81633827148},{"time":1788826200,"open":79040.81633827148,"high":79163.0,"low":78978.30260611801,"close":79016.22574061714},{"time":1788826260,"open":79016.22574061714,"high":79162.0,"low":78991.80198253988,"close":79027.93063404919},{"time":1788826320,"open":79027.93063404919,"high":79111.0,"low":78955.9645797756,"close":78986.18320109058},{"time":1788826380,"open":78986.18320109058,"high":79130.0,"low":78962.62723861633,"close":79007.51983721483},{"time":1788826440,"open":79007.51983721483,"high":79139.0,"low":79007.51983721483,"close":79028.00704940742},{"time":1788826500,"open":79028.00704940742,"high":79130.0,"low":78964.38448326627,"close":79018.82269388098},{"time":1788826560,"open":79018.82269388098,"high":79139.0,"low":78986.11691309504,"close":79022.43401641844},{"time":1788826620,"open":79022.43401641844,"high":79180.0,"low":79012.29268299852,"close":79048.4745144808},{"time":1788826680,"open":79048.4745144808,"high":79249.0,"low":79047.44800245354,"close":79096.47064777599},{"time":1788826740,"open":79096.47064777599,"high":79199.0,"low":79023.09130005566,"close":79072.47665936477},{"time":1788826800,"open":79072.47665936477,"high":79170.0,"low":78982.38,"close":79037.46568601865},{"time":1788826860,"open":79037.46568601865,"high":79171.0,"low":79002.0967617318,"close":79032.32459956675},{"time":1788826920,"open":79032.32459956675,"high":79128.0,"low":78949.88751069452,"close":78994.67217648997},{"time":1788826980,"open":78994.67217648997,"high":79100.0,"low":78937.29150846948,"close":78957.87391105648},{"time":1788827040,"open":78957.87391105648,"high":79139.0,"low":78934.76145544041,"close":78965.36448712056},{"time":1788827100,"open":78965.36448712056,"high":79140.0,"low":78965.36448712056,"close":79012.55637389942},{"time":1788827160,"open":79012.55637389942,"high":79154.0,"low":79008.80210170611,"close":79034.16734753623},{"time":1788827220,"open":79034.16734753623,"high":79165.0,"low":79017.95155314585,"close":79051.32640268817},{"time":1788827280,"open":79051.32640268817,"high":79160.0,"low":78993.20724575709,"close":79025.52321119762},{"time":1788827340,"open":79025.52321119762,"high":79140.0,"low":78962.21164959397,"close":79010.39575693186},{"time":1788827400,"open":79010.39575693186,"high":79112.0,"low":78961.84533473593,"close":78983.37722050965},{"time":1788827460,"open":78983.37722050965,"high":79120.0,"low":78958.49112765295,"close":78999.86939346437},{"time":1788827520,"open":78999.86939346437,"high":79187.0,"low":78995.29824337864,"close":79037.41785062918},{"time":1788827580,"open":79037.41785062918,"high":79250.0,"low":79037.41785062918,"close":79090.91110564927},{"time":1788827640,"open":79090.91110564927,"high":79250.0,"low":79090.91110564927,"close":79131.90306412335},{"time":1788827700,"open":79131.90306412335,"high":79278.0,"low":79123.44,"close":79159.8312392199},{"time":1788827760,"open":79159.8312392199,"high":79291.0,"low":79128.62388428494,"close":79161.60733580434},{"time":1788827820,"open":79161.60733580434,"high":79321.0,"low":79115.32053096288,"close":79167.29712672479},{"time":1788827880,"open":79167.29712672479,"high":79337.0,"low":79166.87613295474,"close":79201.40535516004},{"time":1788827940,"open":79201.40535516004,"high":79331.0,"low":79157.82664684457,"close":79207.50232871775},{"time":1788828000,"open":79207.50232871775,"high":79468.51739986641,"low":79179.50098452262,"close":79222.74809747252},{"time":1788828060,"open":79222.74809747252,"high":79369.0,"low":79197.08903130156,"close":79247.48105283172},{"time":1788828120,"open":79247.48105283172,"high":79347.0,"low":79212.04843754813,"close":79241.8785323158},{"time":1788828180,"open":79241.8785323158,"high":79330.0,"low":79165.79895828282,"close":79208.08046103732},{"time":1788828240,"open":79208.08046103732,"high":79307.0,"low":79159.52930944326,"close":79187.69149316249},{"time":1788828300,"open":79187.69149316249,"high":79313.0,"low":79154.78474401451,"close":79186.6186108321},{"time":1788828360,"open":79186.6186108321,"high":79322.0,"low":79168.70040758599,"close":79199.66500959298},{"time":1788828420,"open":79199.66500959298,"high":79335.0,"low":79184.99882595135,"close":79213.75043143149},{"time":1788828480,"open":79213.75043143149,"high":79352.0,"low":79192.12736373063,"close":79229.73646539196},{"time":1788828540,"open":79229.73646539196,"high":79382.0,"low":79213.23565889975,"close":79238.72854308899},{"time":1788828600,"open":79238.72854308899,"high":79355.0,"low":79212.97663614599,"close":79248.8027313468},{"time":1788828660,"open":79248.8027313468,"high":79375.0,"low":79219.1726786402,"close":79246.4635026942},{"time":1788828720,"open":79246.4635026942,"high":79376.0,"low":79225.90644595843,"close":79258.66483361679},{"time":1788828780,"open":79258.66483361679,"high":79403.0,"low":79231.4207039743,"close":79267.0607418703},{"time":1788828840,"open":79267.0607418703,"high":79360.0,"low":79217.63081631945,"close":79253.73077796951},{"time":1788828900,"open":79253.73077796951,"high":79404.0,"low":79228.77018686454,"close":79262.48652080576},{"time":1788828960,"open":79262.48652080576,"high":79380.0,"low":79238.77,"close":79280.94505641246},{"time":1788829020,"open":79280.94505641246,"high":79399.0,"low":79238.77,"close":79285.38816180165},{"time":1788829080,"open":79285.38816180165,"high":79387.0,"low":79238.77,"close":79286.34401570527},{"time":1788829140,"open":79286.34401570527,"high":79403.0,"low":79238.77,"close":79282.19085402413},{"time":1788829200,"open":79282.19085402413,"high":79410.0,"low":79230.76525623981,"close":79266.62980010419},{"time":1788829260,"open":79266.62980010419,"high":79420.0,"low":79262.72525798628,"close":79296.39135730633},{"time":1788829320,"open":79296.39135730633,"high":79410.0,"low":79245.5806939981,"close":79278.63767238134},{"time":1788829380,"open":79278.63767238134,"high":79414.0,"low":79271.67916718067,"close":79290.27478471285},{"time":1788829440,"open":79290.27478471285,"high":79403.0,"low":79260.3061923939,"close":79285.2171766037},{"time":1788829500,"open":79285.2171766037,"high":79451.0,"low":79257.37805726036,"close":79307.08531693004},{"time":1788829560,"open":79307.08531693004,"high":79411.0,"low":79238.29086650736,"close":79286.4855684868},{"time":1788829620,"open":79286.4855684868,"high":79420.0,"low":79237.03450108632,"close":79276.44521137534},{"time":1788829680,"open":79276.44521137534,"high":79434.0,"low":79261.81946164477,"close":79303.96674244011},{"time":1788829740,"open":79303.96674244011,"high":79443.0,"low":79271.38162619673,"close":79320.9251185688},{"time":1788829800,"open":79320.9251185688,"high":79439.0,"low":79294.5266728837,"close":79321.64874084758},{"time":1788829860,"open":79321.64874084758,"high":79459.0,"low":79276.91518138706,"close":79319.66445596615},{"time":1788829920,"open":79319.66445596615,"high":79469.0,"low":79293.83,"close":79336.88165383432},{"time":1788829980,"open":79336.88165383432,"high":79336.88165383432,"low":79293.35166198695,"close":79302.52518110984},{"time":1788830040,"open":79302.52518110984,"high":79394.0,"low":79261.98216855044,"close":79290.29904302378},{"time":1788830100,"open":79290.29904302378,"high":79447.0,"low":79253.42421905509,"close":79301.1851552163},{"time":1788830160,"open":79301.1851552163,"high":79415.0,"low":79236.7839463431,"close":79303.41720249983},{"time":1788830220,"open":79303.41720249983,"high":79390.0,"low":79232.07923200693,"close":79265.0179111911},{"time":1788830280,"open":79265.0179111911,"high":79398.0,"low":79261.08562929844,"close":79281.97611086053},{"time":1788830340,"open":79281.97611086053,"high":79430.0,"low":79263.46755115884,"close":79289.54071942024},{"time":1788830400,"open":79289.54071942024,"high":79445.0,"low":79264.37525376734,"close":79310.85251839843},{"time":1788830460,"open":79310.85251839843,"high":79451.0,"low":79261.7508656926,"close":79304.79673435564},{"time":1788830520,"open":79304.79673435564,"high":79508.0,"low":79292.78046366973,"close":79349.5852090076},{"time":1788830580,"open":79349.5852090076,"high":79558.0,"low":79324.24,"close":79389.4625575195},{"time":1788830640,"open":79389.4625575195,"high":79501.0,"low":79337.67230594985,"close":79385.3098346563},{"time":1788830700,"open":79385.3098346563,"high":79503.0,"low":79330.66776032638,"close":79371.9762563061},{"time":1788830760,"open":79371.9762563061,"high":79541.0,"low":79343.4122710707,"close":79389.70483989266},{"time":1788830820,"open":79389.70483989266,"high":79510.0,"low":79348.84499565781,"close":79396.26394049732},{"time":1788830880,"open":79396.26394049732,"high":79490.0,"low":79349.0015156422,"close":79371.69986960157},{"time":1788830940,"open":79371.69986960157,"high":79490.0,"low":79343.25737559663,"close":79366.1210722518},{"time":1788831000,"open":79366.1210722518,"high":79475.0,"low":79309.19695086709,"close":79344.09076913397},{"time":1788831060,"open":79344.09076913397,"high":79479.0,"low":79302.08201500667,"close":79329.40756605701},{"time":1788831120,"open":79329.40756605701,"high":79485.0,"low":79329.40756605701,"close":79355.92128926408},{"time":1788831180,"open":79355.92128926408,"high":79470.0,"low":79317.51012477525,"close":79336.21000065024},{"time":1788831240,"open":79336.21000065024,"high":79435.0,"low":79204.55,"close":79289.33521064237},{"time":1788831300,"open":79289.33521064237,"high":79431.0,"low":79277.15478124689,"close":79294.77183897128},{"time":1788831360,"open":79294.77183897128,"high":79458.0,"low":79283.67103457703,"close":79318.57554189277},{"time":1788831420,"open":79318.57554189277,"high":79445.0,"low":79276.60941561832,"close":79307.49858956289},{"time":1788831480,"open":79307.49858956289,"high":79451.0,"low":79292.77110458349,"close":79323.4081357781},{"time":1788831540,"open":79323.4081357781,"high":79420.0,"low":79272.6956805022,"close":79290.77910692435},{"time":1788831600,"open":79290.77910692435,"high":79427.0,"low":79273.95405902382,"close":79294.40822988465},{"time":1788831660,"open":79294.40822988465,"high":79419.0,"low":79268.2941774463,"close":79281.65294029964},{"time":1788831720,"open":79281.65294029964,"high":79429.0,"low":79277.13339119185,"close":79291.00069983136},{"time":1788831780,"open":79291.00069983136,"high":79418.0,"low":79288.13050487837,"close":79301.679183},{"time":1788831840,"open":79301.679183,"high":79404.0,"low":79276.29163887206,"close":79296.03685743445},{"time":1788831900,"open":79296.03685743445,"high":79456.0,"low":79272.38259455844,"close":79299.69260760515},{"time":1788831960,"open":79299.69260760515,"high":79427.0,"low":79268.25632406566,"close":79299.31005216125},{"time":1788832020,"open":79299.31005216125,"high":79430.0,"low":79260.43158933133,"close":79294.3168922127},{"time":1788832080,"open":79294.3168922127,"high":79453.0,"low":79278.11376950477,"close":79313.39235631886},{"time":1788832140,"open":79313.39235631886,"high":79456.0,"low":79278.01170240794,"close":79311.87544106599},{"time":1788832200,"open":79311.87544106599,"high":79463.0,"low":79265.8302451065,"close":79319.97972897535},{"time":1788832260,"open":79319.97972897535,"high":79429.0,"low":79263.64635828677,"close":79297.80612887099},{"time":1788832320,"open":79297.80612887099,"high":79456.0,"low":79272.91508040224,"close":79332.6183667124},{"time":1788832380,"open":79332.6183667124,"high":79460.0,"low":79268.61613621411,"close":79335.69206331525},{"time":1788832440,"open":79335.69206331525,"high":79475.0,"low":79318.42266012295,"close":79349.94157831861},{"time":1788832500,"open":79349.94157831861,"high":79521.62516386161,"low":79332.46887166896,"close":79360.5521729399},{"time":1788832560,"open":79360.5521729399,"high":79566.04786602329,"low":79325.22792782655,"close":79361.83013914469},{"time":1788832620,"open":79361.83013914469,"high":79507.0,"low":79355.16383512795,"close":79380.85976162562},{"time":1788832680,"open":79380.85976162562,"high":79548.0,"low":79363.75065488378,"close":79407.08166063539},{"time":1788832740,"open":79407.08166063539,"high":79543.0,"low":79377.0238444969,"close":79413.2435624164},{"time":1788832800,"open":79413.2435624164,"high":79542.0,"low":79363.53115939743,"close":79410.08920222569},{"time":1788832860,"open":79410.08920222569,"high":79519.0,"low":79359.69921311596,"close":79383.33720968977},{"time":1788832920,"open":79383.33720968977,"high":79478.0,"low":79344.15691379964,"close":79363.63860624196},{"time":1788832980,"open":79363.63860624196,"high":79504.0,"low":79344.49515808423,"close":79367.27838427095},{"time":1788833040,"open":79367.27838427095,"high":79475.0,"low":79330.70823343558,"close":79358.4167194811},{"time":1788833100,"open":79358.4167194811,"high":79471.0,"low":79317.72048152288,"close":79342.75285377409},{"time":1788833160,"open":79342.75285377409,"high":79454.0,"low":79287.8399517091,"close":79323.34022432799},{"time":1788833220,"open":79323.34022432799,"high":79447.0,"low":79283.94099823119,"close":79303.2143230124},{"time":1788833280,"open":79303.2143230124,"high":79425.0,"low":79288.27837042008,"close":79307.81756340872},{"time":1788833340,"open":79307.81756340872,"high":79439.0,"low":79288.48238911695,"close":79307.67445166816},{"time":1788833400,"open":79307.67445166816,"high":79415.0,"low":79282.54879235888,"close":79298.62258781581},{"time":1788833460,"open":79298.62258781581,"high":79411.0,"low":79230.52220998277,"close":79265.59843164624},{"time":1788833520,"open":79265.59843164624,"high":79414.0,"low":79207.26568927664,"close":79242.56213708574},{"time":1788833580,"open":79242.56213708574,"high":79441.0,"low":79242.56213708574,"close":79302.84124195729},{"time":1788833640,"open":79302.84124195729,"high":79433.0,"low":79298.9402270181,"close":79315.9156100874},{"time":1788833700,"open":79315.9156100874,"high":79442.0,"low":79266.79716731686,"close":79301.1719063293},{"time":1788833760,"open":79301.1719063293,"high":79422.0,"low":79295.15698613362,"close":79308.1357743716},{"time":1788833820,"open":79308.1357743716,"high":79422.0,"low":79269.38994292461,"close":79300.01184120504},{"time":1788833880,"open":79300.01184120504,"high":79426.0,"low":79238.14983451946,"close":79269.00146961946},{"time":1788833940,"open":79269.00146961946,"high":79399.0,"low":79239.74257073514,"close":79263.98283570462},{"time":1788834000,"open":79263.98283570462,"high":79436.0,"low":79239.06285391163,"close":79287.90826951509},{"time":1788834060,"open":79287.90826951509,"high":79452.0,"low":79253.39898440325,"close":79321.37164327122},{"time":1788834120,"open":79321.37164327122,"high":79470.0,"low":79265.27336455694,"close":79337.94899945437},{"time":1788834180,"open":79337.94899945437,"high":79582.0,"low":79248.37320185085,"close":79392.01872228227},{"time":1788834240,"open":79392.01872228227,"high":79595.0,"low":79368.24546123552,"close":79426.65690739917},{"time":1788834300,"open":79426.65690739917,"high":79579.0,"low":79366.1494504439,"close":79416.03421435843},{"time":1788834360,"open":79416.03421435843,"high":79513.0,"low":79351.26466476997,"close":79379.00852370204},{"time":1788834420,"open":79379.00852370204,"high":79479.0,"low":79327.28614539161,"close":79359.8526759351},{"time":1788834480,"open":79359.8526759351,"high":79453.0,"low":79225.89398726741,"close":79277.75603803272},{"time":1788834540,"open":79277.75603803272,"high":79373.0,"low":79210.6166775,"close":79241.94080114285},{"time":1788834600,"open":79241.94080114285,"high":79332.0,"low":79170.79458029395,"close":79217.34849303056},{"time":1788834660,"open":79217.34849303056,"high":79368.0,"low":79186.34740824804,"close":79232.5504226524},{"time":1788834720,"open":79232.5504226524,"high":79355.0,"low":79165.12592259077,"close":79205.59676921107},{"time":1788834780,"open":79205.59676921107,"high":79291.0,"low":79167.2937879305,"close":79192.16678329725},{"time":1788834840,"open":79192.16678329725,"high":79314.0,"low":79154.78570166318,"close":79177.96516065583},{"time":1788834900,"open":79177.96516065583,"high":79306.0,"low":79156.40503303142,"close":79187.18282771073},{"time":1788834960,"open":79187.18282771073,"high":79276.0,"low":79132.13213209214,"close":79167.55468836008},{"time":1788835020,"open":79167.55468836008,"high":79290.0,"low":79114.1727156239,"close":79143.65325172611},{"time":1788835080,"open":79143.65325172611,"high":79300.0,"low":79120.00027154415,"close":79150.93706271975},{"time":1788835140,"open":79150.93706271975,"high":79281.0,"low":79127.59213000957,"close":79163.63077990802},{"time":1788835200,"open":79163.63077990802,"high":79261.0,"low":79115.97106378648,"close":79136.56366237416},{"time":1788835260,"open":79136.56366237416,"high":79242.0,"low":79113.32188720547,"close":79136.12685031783},{"time":1788835320,"open":79136.12685031783,"high":79252.0,"low":79070.75013606974,"close":79118.25534483918},{"time":1788835380,"open":79118.25534483918,"high":79227.0,"low":79074.96756542848,"close":79094.1336215449},{"time":1788835440,"open":79094.1336215449,"high":79237.0,"low":79077.82839341123,"close":79110.00186754657},{"time":1788835500,"open":79110.00186754657,"high":79307.30284786293,"low":79070.64489430445,"close":79100.57262417396},{"time":1788835560,"open":79100.57262417396,"high":79234.0,"low":79062.16112658112,"close":79088.30881677149},{"time":1788835620,"open":79088.30881677149,"high":79236.0,"low":79043.22761438621,"close":79088.67432568423},{"time":1788835680,"open":79088.67432568423,"high":79244.0,"low":79058.35067006726,"close":79087.27213408612},{"time":1788835740,"open":79087.27213408612,"high":79231.0,"low":79069.851458217,"close":79093.97142388494},{"time":1788835800,"open":79093.97142388494,"high":79213.0,"low":79047.8904944719,"close":79070.94265866131},{"time":1788835860,"open":79070.94265866131,"high":79187.0,"low":79006.5935937344,"close":79039.789552601},{"time":1788835920,"open":79039.789552601,"high":79173.0,"low":78985.68089264458,"close":79016.02593146557},{"time":1788835980,"open":79016.02593146557,"high":79112.0,"low":78944.53290195351,"close":78964.7317274703},{"time":1788836040,"open":78964.7317274703,"high":79091.0,"low":78925.87067282165,"close":78960.0312498941},{"time":1788836100,"open":78960.0312498941,"high":79099.0,"low":78930.83505865817,"close":78959.12868349123},{"time":1788836160,"open":78959.12868349123,"high":79115.0,"low":78934.96777399881,"close":78966.98024338388},{"time":1788836220,"open":78966.98024338388,"high":79110.0,"low":78933.87743897665,"close":78969.0432471201},{"time":1788836280,"open":78969.0432471201,"high":79061.0,"low":78893.104568038,"close":78916.77295058599},{"time":1788836340,"open":78916.77295058599,"high":79050.0,"low":78888.51524826373,"close":78922.47521114087},{"time":1788836400,"open":78922.47521114087,"high":79060.0,"low":78884.74547985168,"close":78919.46184346662},{"time":1788836460,"open":78919.46184346662,"high":79116.0,"low":78892.55302157073,"close":78936.1135954206},{"time":1788836520,"open":78936.1135954206,"high":79106.0,"low":78928.4262422553,"close":78955.50913123287},{"time":1788836580,"open":78955.50913123287,"high":79062.0,"low":78889.9965379582,"close":78928.73267535449},{"time":1788836640,"open":78928.73267535449,"high":79067.0,"low":78665.61,"close":78883.89633251054},{"time":1788836700,"open":78883.89633251054,"high":79046.0,"low":78866.28535545942,"close":78905.26595361916},{"time":1788836760,"open":78905.26595361916,"high":79079.0,"low":78897.45,"close":78933.73559895584},{"time":1788836820,"open":78933.73559895584,"high":79061.0,"low":78897.27,"close":78928.68656435766},{"time":1788836880,"open":78928.68656435766,"high":79069.0,"low":78886.46388215154,"close":78924.89585451389},{"time":1788836940,"open":78924.89585451389,"high":79091.0,"low":78921.68,"close":78961.76062320099},{"time":1788837000,"open":78961.76062320099,"high":79071.0,"low":78873.70392607519,"close":78942.09586886867},{"time":1788837060,"open":78942.09586886867,"high":79062.0,"low":78880.832957783,"close":78915.70360716793},{"time":1788837120,"open":78915.70360716793,"high":79030.0,"low":78888.46064550227,"close":78912.61830766067},{"time":1788837180,"open":78912.61830766067,"high":79020.0,"low":78853.43,"close":78892.50495466207},{"time":1788837240,"open":78892.50495466207,"high":79029.0,"low":78831.46,"close":78890.60649652402},{"time":1788837300,"open":78890.60649652402,"high":79010.0,"low":78822.44,"close":78891.67511769479},{"time":1788837360,"open":78891.67511769479,"high":79037.0,"low":78842.81,"close":78901.13384227488},{"time":1788837420,"open":78901.13384227488,"high":79030.0,"low":78896.88,"close":78917.2950348068},{"time":1788837480,"open":78917.2950348068,"high":79042.0,"low":78830.91,"close":78891.3987194552},{"time":1788837540,"open":78891.3987194552,"high":78990.0,"low":78824.75,"close":78862.50261214779},{"time":1788837600,"open":78862.50261214779,"high":78971.0,"low":78796.62354931954,"close":78826.25301990811},{"time":1788837660,"open":78826.25301990811,"high":78933.0,"low":78725.94,"close":78789.4355924398},{"time":1788837720,"open":78789.4355924398,"high":78913.0,"low":78500.0,"close":78741.12123627476},{"time":1788837780,"open":78741.12123627476,"high":78990.09041888623,"low":78740.25,"close":78813.45559380346},{"time":1788837840,"open":78813.45559380346,"high":78931.0,"low":78725.94,"close":78768.56880558908},{"time":1788837900,"open":78768.56880558908,"high":78948.0,"low":78738.54,"close":78783.09445439797},{"time":1788837960,"open":78783.09445439797,"high":78947.0,"low":78721.66376510795,"close":78778.15709518953},{"time":1788838020,"open":78778.15709518953,"high":78910.0,"low":78719.42738074633,"close":78752.70422338022},{"time":1788838080,"open":78752.70422338022,"high":78866.0,"low":78659.7,"close":78716.25847558568},{"time":1788838140,"open":78716.25847558568,"high":78883.0,"low":78640.47,"close":78725.29243532088},{"time":1788838200,"open":78725.29243532088,"high":78961.0,"low":78718.72193152961,"close":78794.87683373333},{"time":1788838260,"open":78794.87683373333,"high":79135.25223932727,"low":78777.35,"close":78852.243000426},{"time":1788838320,"open":78852.243000426,"high":79026.0,"low":78822.54,"close":78886.17284108707},{"time":1788838380,"open":78886.17284108707,"high":79064.0,"low":78836.31,"close":78923.25013222877},{"time":1788838440,"open":78923.25013222877,"high":79076.0,"low":78869.00184624786,"close":78907.72792307337},{"time":1788838500,"open":78907.72792307337,"high":79083.0,"low":78875.51587070583,"close":78923.51062940601},{"time":1788838560,"open":78923.51062940601,"high":79057.0,"low":78895.59817552005,"close":78924.51928920537},{"time":1788838620,"open":78924.51928920537,"high":79067.0,"low":78901.52034354277,"close":78933.48795703806},{"time":1788838680,"open":78933.48795703806,"high":79040.0,"low":78882.01,"close":78894.30564332921},{"time":1788838740,"open":78894.30564332921,"high":79053.0,"low":78869.49614990495,"close":78899.43894139651},{"time":1788838800,"open":78899.43894139651,"high":79040.0,"low":78868.68143700247,"close":78895.78615553005},{"time":1788838860,"open":78895.78615553005,"high":79053.0,"low":78866.24848287897,"close":78906.39644835245},{"time":1788838920,"open":78906.39644835245,"high":79031.0,"low":78870.39610453282,"close":78894.37613554842},{"time":1788838980,"open":78894.37613554842,"high":79086.0,"low":78881.96849270066,"close":78919.18173324343},{"time":1788839040,"open":78919.18173324343,"high":79057.0,"low":78896.61192103935,"close":78926.80956349075},{"time":1788839100,"open":78926.80956349075,"high":79050.0,"low":78905.46664151446,"close":78916.29866779073},{"time":1788839160,"open":78916.29866779073,"high":79020.0,"low":78871.47354252567,"close":78901.85308691426},{"time":1788839220,"open":78901.85308691426,"high":78999.0,"low":78831.04328130673,"close":78859.81359280617},{"time":1788839280,"open":78859.81359280617,"high":79000.0,"low":78836.29237340855,"close":78848.75742504295},{"time":1788839340,"open":78848.75742504295,"high":79004.0,"low":78823.32156602184,"close":78848.3041268653},{"time":1788839400,"open":78848.3041268653,"high":79034.0,"low":78848.3041268653,"close":78930.18047217782},{"time":1788839460,"open":78930.18047217782,"high":79030.0,"low":78886.7918889438,"close":78937.53708485297},{"time":1788839520,"open":78937.53708485297,"high":79006.0,"low":78869.4976945749,"close":78895.55109848708},{"time":1788839580,"open":78895.55109848708,"high":79000.0,"low":78864.95990447805,"close":78882.18752583949},{"time":1788839640,"open":78882.18752583949,"high":78979.0,"low":78852.12747506276,"close":78872.40762612136},{"time":1788839700,"open":78872.40762612136,"high":79015.0,"low":78861.93137579481,"close":78875.08617692979},{"time":1788839760,"open":78875.08617692979,"high":78982.0,"low":78849.8876427504,"close":78874.39482429235},{"time":1788839820,"open":78874.39482429235,"high":79006.0,"low":78857.05971944584,"close":78869.57209653819},{"time":1788839880,"open":78869.57209653819,"high":79000.0,"low":78859.89517769888,"close":78878.29447625612},{"time":1788839940,"open":78878.29447625612,"high":79000.0,"low":78864.50557412943,"close":78880.24009718858},{"time":1788840000,"open":78880.24009718858,"high":79008.0,"low":78840.63842226633,"close":78869.47046646579},{"time":1788840060,"open":78869.47046646579,"high":79020.0,"low":78869.47046646579,"close":78887.60723673951},{"time":1788840120,"open":78887.60723673951,"high":78995.0,"low":78851.6790198749,"close":78873.79024039887},{"time":1788840180,"open":78873.79024039887,"high":78978.0,"low":78853.56135844545,"close":78864.00533969348},{"time":1788840240,"open":78864.00533969348,"high":78973.0,"low":78849.04155628692,"close":78857.8132798937},{"time":1788840300,"open":78857.8132798937,"high":78983.0,"low":78842.89518719836,"close":78852.97590125268},{"time":1788840360,"open":78852.97590125268,"high":79000.0,"low":78828.96645266844,"close":78865.44293178942},{"time":1788840420,"open":78865.44293178942,"high":78960.0,"low":78802.06195141654,"close":78832.01323932121},{"time":1788840480,"open":78832.01323932121,"high":78980.0,"low":78820.7634590609,"close":78840.59284601324},{"time":1788840540,"open":78840.59284601324,"high":78977.0,"low":78821.27178454734,"close":78831.00899280615},{"time":1788840600,"open":78831.00899280615,"high":78947.0,"low":78798.2476581362,"close":78817.15544040716},{"time":1788840660,"open":78817.15544040716,"high":78949.0,"low":78805.7394031511,"close":78810.7478405624},{"time":1788840720,"open":78810.7478405624,"high":78947.0,"low":78593.81,"close":78816.95042440326},{"time":1788840780,"open":78816.95042440326,"high":78955.0,"low":78739.80214766474,"close":78767.57469046066},{"time":1788840840,"open":78767.57469046066,"high":78924.0,"low":78760.70737412164,"close":78786.7996950781},{"time":1788840900,"open":78786.7996950781,"high":78896.0,"low":78752.83861174942,"close":78782.24664732163},{"time":1788840960,"open":78782.24664732163,"high":78920.0,"low":78743.00374477432,"close":78769.05695561954},{"time":1788841020,"open":78769.05695561954,"high":78935.0,"low":78769.05695561954,"close":78803.66972485471},{"time":1788841080,"open":78803.66972485471,"high":78946.0,"low":78788.42856792848,"close":78815.85755765623},{"time":1788841140,"open":78815.85755765623,"high":78939.0,"low":78794.52771233066,"close":78814.77693332701},{"time":1788841200,"open":78814.77693332701,"high":78923.0,"low":78781.89355523758,"close":78813.4626825839},{"time":1788841260,"open":78813.4626825839,"high":78941.0,"low":78783.2373474796,"close":78804.41480446434},{"time":1788841320,"open":78804.41480446434,"high":78921.0,"low":78758.04479064512,"close":78797.0546213824},{"time":1788841380,"open":78797.0546213824,"high":78897.0,"low":78767.22464010117,"close":78775.35190068942},{"time":1788841440,"open":78775.35190068942,"high":78891.0,"low":78736.76290674628,"close":78763.47888247311},{"time":1788841500,"open":78763.47888247311,"high":78914.0,"low":78711.0905854737,"close":78745.15602146758},{"time":1788841560,"open":78745.15602146758,"high":78907.0,"low":78745.15602146758,"close":78773.5725656802},{"time":1788841620,"open":78773.5725656802,"high":78929.0,"low":78760.49795344048,"close":78782.33264441672},{"time":1788841680,"open":78782.33264441672,"high":78932.0,"low":78762.20498147306,"close":78788.13537701988},{"time":1788841740,"open":78788.13537701988,"high":78912.0,"low":78743.86244612245,"close":78763.84145240417},{"time":1788841800,"open":78763.84145240417,"high":78917.0,"low":78758.72801489329,"close":78789.82334166084},{"time":1788841860,"open":78789.82334166084,"high":78926.0,"low":78774.87493539257,"close":78794.80694519111},{"time":1788841920,"open":78794.80694519111,"high":78957.0,"low":78794.80694519111,"close":78820.03218997797},{"time":1788841980,"open":78820.03218997797,"high":78952.0,"low":78814.7205294835,"close":78834.83528627586},{"time":1788842040,"open":78834.83528627586,"high":78930.0,"low":78794.96018105905,"close":78832.81807868258},{"time":1788842100,"open":78832.81807868258,"high":78914.0,"low":78757.97174358396,"close":78785.0496920111},{"time":1788842160,"open":78785.0496920111,"high":78889.0,"low":78743.14776666318,"close":78760.48996798473},{"time":1788842220,"open":78760.48996798473,"high":78900.0,"low":78746.1358345051,"close":78762.96111555812},{"time":1788842280,"open":78762.96111555812,"high":78904.0,"low":78759.45504853112,"close":78775.72232275431},{"time":1788842340,"open":78775.72232275431,"high":78916.0,"low":78775.72232275431,"close":78794.91548859519},{"time":1788842400,"open":78794.91548859519,"high":78923.0,"low":78766.53985993359,"close":78790.01057747637},{"time":1788842460,"open":78790.01057747637,"high":78891.0,"low":78748.54955933963,"close":78764.86487966243},{"time":1788842520,"open":78764.86487966243,"high":78888.0,"low":78697.42781551345,"close":78749.90667989448},{"time":1788842580,"open":78749.90667989448,"high":78890.0,"low":78702.98113383363,"close":78743.27654618736},{"time":1788842640,"open":78743.27654618736,"high":78903.0,"low":78733.90205955322,"close":78747.94795926235},{"time":1788842700,"open":78747.94795926235,"high":78905.0,"low":78730.98294383351,"close":78767.61434734838},{"time":1788842760,"open":78767.61434734838,"high":78892.0,"low":78751.82805814706,"close":78769.15067949856},{"time":1788842820,"open":78769.15067949856,"high":78908.0,"low":78757.67189947303,"close":78779.61703282618},{"time":1788842880,"open":78779.61703282618,"high":78892.0,"low":78751.80669809773,"close":78770.03250668557},{"time":1788842940,"open":78770.03250668557,"high":78891.0,"low":78759.5249221051,"close":78771.0274263196},{"time":1788843000,"open":78771.0274263196,"high":78912.0,"low":78760.9781447423,"close":78771.53567622554},{"time":1788843060,"open":78771.53567622554,"high":78931.0,"low":78768.02,"close":78786.56177380816},{"time":1788843120,"open":78786.56177380816,"high":78900.0,"low":78751.03711226553,"close":78761.70780049269},{"time":1788843180,"open":78761.70780049269,"high":78882.0,"low":78707.32840379442,"close":78754.62393061741},{"time":1788843240,"open":78754.62393061741,"high":78850.0,"low":78675.03333938208,"close":78730.12102550181},{"time":1788843300,"open":78730.12102550181,"high":78843.0,"low":78665.62387028128,"close":78710.43945972057},{"time":1788843360,"open":78710.43945972057,"high":78840.0,"low":78653.70326622437,"close":78677.18024586618},{"time":1788843420,"open":78677.18024586618,"high":78832.0,"low":78654.07475123086,"close":78674.56835056828},{"time":1788843480,"open":78674.56835056828,"high":78988.9711268447,"low":78655.1650650937,"close":78677.55933403286},{"time":1788843540,"open":78677.55933403286,"high":78837.0,"low":78636.31226007042,"close":78692.03720817388},{"time":1788843600,"open":78692.03720817388,"high":78816.0,"low":78505.80691752378,"close":78601.84161376806},{"time":1788843660,"open":78601.84161376806,"high":78838.0,"low":78579.03686986571,"close":78626.66191984862},{"time":1788843720,"open":78626.66191984862,"high":78930.0,"low":78626.66191984862,"close":78746.82247421937},{"time":1788843780,"open":78746.82247421937,"high":78915.0,"low":78720.02217201,"close":78744.18269091446},{"time":1788843840,"open":78744.18269091446,"high":78877.0,"low":78623.32858848767,"close":78680.22191536013},{"time":1788843900,"open":78680.22191536013,"high":78784.0,"low":78588.28182414755,"close":78613.90650359297},{"time":1788843960,"open":78613.90650359297,"high":78843.0,"low":78595.15072195246,"close":78666.68479013418},{"time":1788844020,"open":78666.68479013418,"high":78858.0,"low":78666.68479013418,"close":78712.95716209628},{"time":1788844080,"open":78712.95716209628,"high":78812.0,"low":78550.79805587168,"close":78648.07273741039},{"time":1788844140,"open":78648.07273741039,"high":78775.0,"low":78580.0818693543,"close":78619.57783082247},{"time":1788844200,"open":78619.57783082247,"high":78841.0,"low":78619.57783082247,"close":78689.47494398103},{"time":1788844260,"open":78689.47494398103,"high":78813.0,"low":78626.48885740545,"close":78667.83782877018},{"time":1788844320,"open":78667.83782877018,"high":78835.0,"low":78663.10452811432,"close":78686.44651364212},{"time":1788844380,"open":78686.44651364212,"high":78864.0,"low":78686.44651364212,"close":78726.03876857719},{"time":1788844440,"open":78726.03876857719,"high":78850.0,"low":78665.6530121268,"close":78710.40953249433},{"time":1788844500,"open":78710.40953249433,"high":78843.0,"low":78612.92249188555,"close":78646.97378336689},{"time":1788844560,"open":78646.97378336689,"high":78853.0,"low":78635.01849044656,"close":78683.88680961609},{"time":1788844620,"open":78683.88680961609,"high":78858.0,"low":78683.88680961609,"close":78728.77796871631},{"time":1788844680,"open":78728.77796871631,"high":78906.0,"low":78720.12211244025,"close":78767.85419174457},{"time":1788844740,"open":78767.85419174457,"high":78955.0,"low":78759.97443598237,"close":78799.86417445769},{"time":1788844800,"open":78799.86417445769,"high":79088.99934147048,"low":78799.2835965878,"close":78830.65827767416},{"time":1788844860,"open":78830.65827767416,"high":78950.0,"low":78802.35936125695,"close":78814.09171397395},{"time":1788844920,"open":78814.09171397395,"high":78949.0,"low":78768.93187062621,"close":78801.25507986691},{"time":1788844980,"open":78801.25507986691,"high":78959.0,"low":78757.57174368843,"close":78791.3293843162},{"time":1788845040,"open":78791.3293843162,"high":78940.0,"low":78761.84325162233,"close":78793.15767347263},{"time":1788845100,"open":78793.15767347263,"high":78950.0,"low":78785.47264367469,"close":78805.70229976968},{"time":1788845160,"open":78805.70229976968,"high":78952.0,"low":78792.61396126605,"close":78808.2868864759},{"time":1788845220,"open":78808.2868864759,"high":78990.0,"low":78765.66143203109,"close":78819.57862892213},{"time":1788845280,"open":78819.57862892213,"high":78918.0,"low":78755.06673251781,"close":78781.53261912004},{"time":1788845340,"open":78781.53261912004,"high":78931.0,"low":78759.84575790161,"close":78783.91130296233},{"time":1788845400,"open":78783.91130296233,"high":78923.0,"low":78750.73286410875,"close":78779.56117114292},{"time":1788845460,"open":78779.56117114292,"high":78907.0,"low":78709.76689715777,"close":78741.8578446922},{"time":1788845520,"open":78741.8578446922,"high":78886.0,"low":78713.782600305,"close":78744.2274303385},{"time":1788845580,"open":78744.2274303385,"high":78854.0,"low":78679.52460070695,"close":78706.60491831548},{"time":1788845640,"open":78706.60491831548,"high":78831.0,"low":78625.14200245599,"close":78665.64302116809},{"time":1788845700,"open":78665.64302116809,"high":78835.0,"low":78608.57964042967,"close":78633.96820328396},{"time":1788845760,"open":78633.96820328396,"high":78826.0,"low":78585.69514147569,"close":78650.3108649243},{"time":1788845820,"open":78650.3108649243,"high":78831.0,"low":78590.19140058564,"close":78644.18739906437},{"time":1788845880,"open":78644.18739906437,"high":78854.0,"low":78644.18739906437,"close":78693.19587531668},{"time":1788845940,"open":78693.19587531668,"high":78867.0,"low":78667.21215733414,"close":78697.57233464468},{"time":1788846000,"open":78697.57233464468,"high":78840.0,"low":78642.20756428738,"close":78684.35567494977},{"time":1788846060,"open":78684.35567494977,"high":78803.0,"low":78607.12233884969,"close":78637.60878295281},{"time":1788846120,"open":78637.60878295281,"high":78819.0,"low":78625.34304571648,"close":78658.2549379974},{"time":1788846180,"open":78658.2549379974,"high":78782.0,"low":78601.76837497995,"close":78620.59524694807},{"time":1788846240,"open":78620.59524694807,"high":78745.0,"low":78574.37998047312,"close":78603.52016410547},{"time":1788846300,"open":78603.52016410547,"high":78754.0,"low":78577.20489236822,"close":78605.84831226357},{"time":1788846360,"open":78605.84831226357,"high":78812.8249614675,"low":78589.55722661078,"close":78615.96270690394},{"time":1788846420,"open":78615.96270690394,"high":78742.0,"low":78577.17660496806,"close":78606.64484729676},{"time":1788846480,"open":78606.64484729676,"high":78796.0,"low":78578.56843437834,"close":78613.71474616627},{"time":1788846540,"open":78613.71474616627,"high":78780.0,"low":78613.71474616627,"close":78659.98225613525},{"time":1788846600,"open":78659.98225613525,"high":78820.0,"low":78618.2102817434,"close":78652.69526969944},{"time":1788846660,"open":78652.69526969944,"high":78789.0,"low":78630.59553598604,"close":78647.67353948313},{"time":1788846720,"open":78647.67353948313,"high":78781.0,"low":78597.15363838185,"close":78623.55099028054},{"time":1788846780,"open":78623.55099028054,"high":78743.0,"low":78572.96655223898,"close":78591.36815774738},{"time":1788846840,"open":78591.36815774738,"high":78740.0,"low":78574.43976709919,"close":78590.21924129841},{"time":1788846900,"open":78590.21924129841,"high":78727.0,"low":78559.40600471367,"close":78586.94644254434},{"time":1788846960,"open":78586.94644254434,"high":78740.0,"low":78553.02599413671,"close":78578.4364700526},{"time":1788847020,"open":78578.4364700526,"high":78700.0,"low":78540.67051522607,"close":78564.66360382327},{"time":1788847080,"open":78564.66360382327,"high":78669.0,"low":78512.36388968796,"close":78531.32226035614},{"time":1788847140,"open":78531.32226035614,"high":78674.0,"low":78523.32274324905,"close":78537.80186373815},{"time":1788847200,"open":78537.80186373815,"high":78700.0,"low":78460.31976683934,"close":78514.32177049489},{"time":1788847260,"open":78514.32177049489,"high":78672.0,"low":78480.53505805548,"close":78527.26560935915},{"time":1788847320,"open":78527.26560935915,"high":78683.0,"low":78418.70193854744,"close":78480.29926867665},{"time":1788847380,"open":78480.29926867665,"high":78685.0,"low":78462.52368399453,"close":78510.16852033665},{"time":1788847440,"open":78510.16852033665,"high":78665.0,"low":78467.17591909417,"close":78521.3561019019},{"time":1788847500,"open":78521.3561019019,"high":78641.0,"low":78413.47273746584,"close":78465.26841243014},{"time":1788847560,"open":78465.26841243014,"high":78618.0,"low":78425.95667703236,"close":78471.95750289795},{"time":1788847620,"open":78471.95750289795,"high":78663.0,"low":78465.49746734163,"close":78500.37890031657},{"time":1788847680,"open":78500.37890031657,"high":78705.0,"low":78500.37890031657,"close":78554.80557834808},{"time":1788847740,"open":78554.80557834808,"high":78710.0,"low":78544.66543616098,"close":78575.06731791189},{"time":1788847800,"open":78575.06731791189,"high":78683.0,"low":78449.05,"close":78516.41189195744},{"time":1788847860,"open":78516.41189195744,"high":78653.0,"low":78445.89819173283,"close":78475.49181909331},{"time":1788847920,"open":78475.49181909331,"high":78628.0,"low":78454.42592281908,"close":78473.81347135265},{"time":1788847980,"open":78473.81347135265,"high":78676.0,"low":78473.81347135265,"close":78520.20269440499},{"time":1788848040,"open":78520.20269440499,"high":78687.0,"low":78506.55464972703,"close":78533.16771388035},{"time":1788848100,"open":78533.16771388035,"high":78716.0,"low":78531.40954551594,"close":78567.01327721387},{"time":1788848160,"open":78567.01327721387,"high":78713.0,"low":78446.99,"close":78559.25111926286},{"time":1788848220,"open":78559.25111926286,"high":78702.25783509339,"low":78481.12016544979,"close":78532.43897948027}]},"pricing":{"BMD":"derived"},"outliers_excluded":6,"wicks_clipped":0}