{"as_of":"2026-07-11T04:21:38.622958+00:00","base":"BTC","window_minutes":1440,"series":{"BND":[{"time":1783657260,"open":83257.02570905523,"high":83340.82386338852,"low":83205.47470094015,"close":83257.02570905523},{"time":1783657320,"open":83257.02570905523,"high":83327.80511434712,"low":83185.85120068889,"close":83239.32319996155},{"time":1783657380,"open":83239.32319996155,"high":83306.9751158809,"low":83180.28784275721,"close":83233.86943965926},{"time":1783657440,"open":83233.86943965926,"high":83286.14511741466,"low":83084.52463298001,"close":83173.03466194619},{"time":1783657500,"open":83149.08476589315,"high":83217.91165002839,"low":83041.03914642899,"close":83107.62221291661},{"time":1783657560,"open":83107.62221291661,"high":83224.41915015742,"low":83074.02559974411,"close":83132.8463666773},{"time":1783657620,"open":83132.8463666773,"high":83215.30864997678,"low":83081.35882094062,"close":83131.76314497688},{"time":1783657680,"open":83131.76314497688,"high":83189.27864946066,"low":83072.64155137341,"close":83118.50914916703},{"time":1783657740,"open":83118.50914916703,"high":83185.37414938325,"low":83072.75970620585,"close":83105.28347292061},{"time":1783657800,"open":83105.27885129841,"high":83184.06802335366,"low":83034.39925475231,"close":83088.31542649525},{"time":1783657860,"open":83088.31542649525,"high":83180.16352349338,"low":83043.64495725498,"close":83092.81781129107},{"time":1783657920,"open":83092.81781129107,"high":83211.39952237564,"low":83004.41326549888,"close":83081.02265845479},{"time":1783657980,"open":83081.02265845479,"high":83276.47452004699,"low":83066.70859991596,"close":83147.7424856041},{"time":1783658040,"open":83147.7424856041,"high":83361.07201701977,"low":83147.7424856041,"close":83255.8531015025},{"time":1783658100,"open":83255.85806693304,"high":83440.46849061966,"low":83239.24577237455,"close":83328.14625252922},{"time":1783658160,"open":83328.14625252922,"high":83519.85999251368,"low":83281.97283637706,"close":83385.4952132094},{"time":1783658220,"open":83385.4952132094,"high":83496.43299195479,"low":83312.87832268843,"close":83389.33758112999},{"time":1783658280,"open":83389.33758112999,"high":83443.07149068176,"low":83267.16300895158,"close":83338.15006683285},{"time":1783658340,"open":83338.15006683285,"high":83437.86549055755,"low":83289.95304491927,"close":83343.87025639231},{"time":1783658400,"open":83343.87164249909,"high":83402.7263768048,"low":83251.57469226271,"close":83306.53125256317},{"time":1783658460,"open":83306.53125256317,"high":83405.3293769102,"low":83253.47515563495,"close":83303.01100786343},{"time":1783658520,"open":83303.01100786343,"high":83411.83687717367,"low":83267.74262069534,"close":83311.28235472634},{"time":1783658580,"open":83311.28235472634,"high":83423.55037764793,"low":83285.38428310423,"close":83332.45269564526},{"time":1783658640,"open":83332.45269564526,"high":83440.46987833297,"low":83292.19574418418,"close":83344.8145290945},{"time":1783658700,"open":83408.84980823704,"high":83537.14115160271,"low":83384.91758061809,"close":83440.01472223054},{"time":1783658760,"open":83440.01472223054,"high":83528.02365147702,"low":83384.89720463929,"close":83425.85111756092},{"time":1783658820,"open":83425.85111756092,"high":83608.77865259028,"low":83368.38395419263,"close":83475.15327044958},{"time":1783658880,"open":83475.15327044958,"high":83606.17365255437,"low":83421.02308609037,"close":83496.24290281272},{"time":1783658940,"open":83496.24290281272,"high":83567.0986520157,"low":83413.13709988154,"close":83468.36667645718},{"time":1783659000,"open":83468.36297625698,"high":83542.34744819456,"low":83412.6159395859,"close":83456.83434154355},{"time":1783659060,"open":83456.83434154355,"high":83544.95244811499,"low":83391.90215133104,"close":83445.71694085587},{"time":1783659120,"open":83445.71694085587,"high":83525.41494871177,"low":83383.56030928035,"close":83432.85231142819},{"time":1783659180,"open":83432.85231142819,"high":83509.78494918918,"low":83364.92933928195,"close":83418.42681262233},{"time":1783659240,"open":83418.42681262233,"high":83498.06244954724,"low":83357.92623611476,"close":83402.9323239333},{"time":1783659300,"open":83402.93782058421,"high":83486.34545205318,"low":83359.58641653896,"close":83403.51542654255},{"time":1783659360,"open":83403.51542654255,"high":83477.22795173079,"low":83344.95074619769,"close":83395.4006744377},{"time":1783659420,"open":83395.4006744377,"high":83458.992951086,"low":83318.47771782574,"close":83374.4833806409},{"time":1783659480,"open":83374.4833806409,"high":83436.85045030304,"low":83313.24276427951,"close":83358.31365170407},{"time":1783659540,"open":83358.31365170407,"high":83440.75795044121,"low":83302.42766505359,"close":83347.81185764309},{"time":1783659600,"open":83347.80721113743,"high":83442.05579872742,"low":83271.6237514418,"close":83342.23393133857},{"time":1783659660,"open":83342.23393133857,"high":83413.40079931165,"low":83210.5765623825,"close":83282.06365577345},{"time":1783659720,"open":83282.06365577345,"high":83345.67080069258,"low":83210.87592091654,"close":83258.08288719133},{"time":1783659780,"open":83258.08288719133,"high":83336.55330087847,"low":83221.99475154266,"close":83272.53859502933},{"time":1783659840,"open":83272.53859502933,"high":83378.23330002867,"low":83216.86255733378,"close":83262.22304899301},{"time":1783659900,"open":83262.22117254377,"high":83395.16392023813,"low":83239.35678542536,"close":83297.38005683424},{"time":1783659960,"open":83297.38005683424,"high":83393.86142029405,"low":83264.66395445817,"close":83314.07426908675},{"time":1783660020,"open":83314.07426908675,"high":83380.83642085314,"low":83246.88876734512,"close":83303.51066418974},{"time":1783660080,"open":83303.51066418974,"high":83373.0214211886,"low":83220.3304517335,"close":83279.12940676017},{"time":1783660140,"open":83279.12940676017,"high":83337.85392269818,"low":83196.2598237395,"close":83250.76240901698},{"time":1783660200,"open":83250.76695717973,"high":83360.00097587814,"low":83200.23940187658,"close":83260.52216269741},{"time":1783660260,"open":83260.52216269741,"high":83358.69847586288,"low":83226.29022045055,"close":83269.22327944473},{"time":1783660320,"open":83269.22327944473,"high":83363.90847592388,"low":83212.90273941253,"close":83268.7410990782},{"time":1783660380,"open":83268.7410990782,"high":83362.60597590863,"low":83227.8219616003,"close":83276.43511399989},{"time":1783660440,"open":83276.43511399989,"high":83362.60597590863,"low":83224.3209875142,"close":83274.45819368125},{"time":1783660500,"open":83298.4360520105,"high":83389.21496541834,"low":83249.55307425131,"close":83295.10366570199},{"time":1783660560,"open":83295.10366570199,"high":83374.88333982277,"low":83266.00278902336,"close":83301.42877450948},{"time":1783660620,"open":83301.42877450948,"high":83370.97471466033,"low":83225.10486644755,"close":83275.70934188807},{"time":1783660680,"open":83275.70934188807,"high":83382.70059014762,"low":83240.04478625239,"close":83291.78400676588},{"time":1783660740,"open":83291.78400676588,"high":83416.57534155536,"low":83252.04528230948,"close":83313.1269283925},{"time":1783660800,"open":83313.12589232053,"high":83374.88230298279,"low":83237.54943068945,"close":83292.67737794293},{"time":1783660860,"open":83292.67737794293,"high":83361.85355260338,"low":83222.20494391494,"close":83282.13733801716},{"time":1783660920,"open":83282.13733801716,"high":83391.81967847602,"low":83222.94588607583,"close":83288.76773522806},{"time":1783660980,"open":83288.76773522806,"high":83365.7621777172,"low":83232.45117379422,"close":83287.73220874956},{"time":1783661040,"open":83287.73220874956,"high":83381.3966781725,"low":83241.0017421248,"close":83293.10760254979},{"time":1783661100,"open":83277.12222321023,"high":83370.60485461673,"low":83239.31328324619,"close":83284.52783048338},{"time":1783661160,"open":83284.52783048338,"high":83356.2759796847,"low":83224.36211710356,"close":83276.06495589996},{"time":1783661220,"open":83276.06495589996,"high":83331.52610480206,"low":83174.06582174866,"close":83237.40301598095},{"time":1783661280,"open":83237.40301598095,"high":83343.24972974647,"low":83201.58739973194,"close":83256.51320164502},{"time":1783661340,"open":83256.51320164502,"high":83352.36810470323,"low":83216.20869777842,"close":83269.99191262589},{"time":1783661400,"open":83269.99619589705,"high":83362.7933926983,"low":83219.04620828142,"close":83279.33372855799},{"time":1783661460,"open":83279.33372855799,"high":83312.1212778321,"low":83231.4823745147,"close":83274.04907952978},{"time":1783661520,"open":83274.04907952978,"high":83435.74039610462,"low":83262.98956706608,"close":83324.64950115583},{"time":1783661580,"open":83324.64950115583,"high":83480.02964817274,"low":83303.17862753526,"close":83384.24739851462},{"time":1783661640,"open":83384.24739851462,"high":83533.43727566666,"low":83362.60519926854,"close":83430.48967023059},{"time":1783661700,"open":83430.4838989914,"high":83502.1684980089,"low":83381.86214533067,"close":83429.4074416787},{"time":1783661760,"open":83429.4074416787,"high":83536.03674724759,"low":83389.99969036852,"close":83444.6379618288},{"time":1783661820,"open":83444.6379618288,"high":83539.94462215976,"low":83407.90493087069,"close":83449.02391640884},{"time":1783661880,"open":83449.02391640884,"high":83515.19474771609,"low":83372.0088933957,"close":83425.36094049412},{"time":1783661940,"open":83425.36094049412,"high":83508.6816228625,"low":83362.84481646561,"close":83417.65138760333},{"time":1783662000,"open":83417.65329643039,"high":83498.26253376837,"low":83357.22537014862,"close":83406.60609119872},{"time":1783662060,"open":83406.60609119872,"high":83521.70978377786,"low":83346.449120284,"close":83413.60219787326},{"time":1783662120,"open":83413.60219787326,"high":83562.09115879418,"low":83374.1596582921,"close":83440.98163002857},{"time":1783662180,"open":83440.98163002857,"high":83602.47253381052,"low":83440.98163002857,"close":83509.0103050719},{"time":1783662240,"open":83509.0103050719,"high":83640.24865882579,"low":83457.74272159605,"close":83543.15364205281},{"time":1783662300,"open":83543.15699431916,"high":83588.14701287633,"low":83460.87596880275,"close":83516.35705575075},{"time":1783662360,"open":83516.35705575075,"high":83571.21288718999,"low":83444.58146807228,"close":83487.79770283547},{"time":1783662420,"open":83487.79770283547,"high":83558.18663666202,"low":83426.97233426548,"close":83464.58409202003},{"time":1783662480,"open":83464.58409202003,"high":83618.10738909066,"low":83444.6211567522,"close":83516.7595340999},{"time":1783662540,"open":83516.7595340999,"high":83586.84438782354,"low":83452.48493675831,"close":83509.7193682545},{"time":1783662600,"open":83509.71719950193,"high":83588.144842087,"low":83472.0510387262,"close":83506.01317463767},{"time":1783662660,"open":83506.01317463767,"high":83594.65796718183,"low":83464.40300310146,"close":83508.03000204853},{"time":1783662720,"open":83508.03000204853,"high":83597.26321721978,"low":83447.14594435095,"close":83508.56113358634},{"time":1783662780,"open":83508.56113358634,"high":83550.36871653696,"low":83417.30566054175,"close":83460.43112773726},{"time":1783662840,"open":83460.43112773726,"high":83539.94771638523,"low":83411.63740522382,"close":83460.29059858462},{"time":1783662900,"open":83460.28682918807,"high":83530.82556867012,"low":83373.21391674728,"close":83436.12614667989},{"time":1783662960,"open":83436.12614667989,"high":83493.04944482619,"low":83370.88309767227,"close":83420.25746237757},{"time":1783663020,"open":83420.25746237757,"high":83545.1544432316,"low":83372.81425337026,"close":83445.43807809564},{"time":1783663080,"open":83445.43807809564,"high":83513.89144418835,"low":83397.8948473166,"close":83451.97635423519},{"time":1783663140,"open":83451.97635423519,"high":83537.3386934708,"low":83401.30780821004,"close":83448.16452037863},{"time":1783663200,"open":83456.17814393535,"high":83550.57188073714,"low":83421.47887952713,"close":83463.30545035351},{"time":1783663260,"open":83463.30545035351,"high":83555.782880948,"low":83393.7779252981,"close":83446.38158890881},{"time":1783663320,"open":83446.38158890881,"high":83598.77363268755,"low":83443.67407279857,"close":83502.4122898779},{"time":1783663380,"open":83502.4122898779,"high":83562.29663121156,"low":83394.45574295444,"close":83465.4771246039},{"time":1783663440,"open":83465.4771246039,"high":83495.85637852317,"low":83358.1368367044,"close":83406.11677088658},{"time":1783663500,"open":83350.10025389677,"high":83429.36459048517,"low":83296.47921880962,"close":83339.42042327026},{"time":1783663560,"open":83339.42042327026,"high":83424.1570900426,"low":83289.99136327949,"close":83334.48772519024},{"time":1783663620,"open":83334.48772519024,"high":83412.4402140468,"low":83264.04739051312,"close":83316.4703262816},{"time":1783663680,"open":83316.4703262816,"high":83450.19459225547,"low":83282.8160165227,"close":83359.29338844189},{"time":1783663740,"open":83359.29338844189,"high":83413.74208915744,"low":83316.76607530679,"close":83332.25424862794},{"time":1783663800,"open":83332.2399010741,"high":83395.50147916267,"low":83254.29552605323,"close":83285.09366417727},{"time":1783663860,"open":83285.09366417727,"high":83428.04835132507,"low":83274.06519146939,"close":83333.90370672877},{"time":1783663920,"open":83333.90370672877,"high":83412.42585268711,"low":83284.67464127117,"close":83324.04658319948},{"time":1783663980,"open":83324.04658319948,"high":83413.72772757361,"low":83278.92018716998,"close":83317.76307604463},{"time":1783664040,"open":83317.76307604463,"high":83399.40710382216,"low":83264.13065394037,"close":83314.96723070773},{"time":1783664100,"open":83322.97117320806,"high":83380.07715926453,"low":83271.4867999078,"close":83307.71410647957},{"time":1783664160,"open":83307.71410647957,"high":83407.419158333,"low":83258.77623413777,"close":83300.41356995859},{"time":1783664220,"open":83300.41356995859,"high":83377.47315935325,"low":83249.09806168234,"close":83298.64500318585},{"time":1783664280,"open":83298.64500318585,"high":83355.33916010735,"low":83202.64210721791,"close":83265.93341696123},{"time":1783664340,"open":83265.93341696123,"high":83312.37316157119,"low":83176.20413492486,"close":83224.46960044683},{"time":1783664400,"open":83224.47753313248,"high":83290.24710127988,"low":83170.02818980452,"close":83215.51419231066},{"time":1783664460,"open":83215.51419231066,"high":83313.68310271527,"low":83169.12282062307,"close":83214.28017421965},{"time":1783664520,"open":83214.28017421965,"high":83283.73710088116,"low":83157.18916560168,"close":83199.36835228729},{"time":1783664580,"open":83199.36835228729,"high":83268.11309992425,"low":83154.97295504717,"close":83190.4986257907},{"time":1783664640,"open":83190.4986257907,"high":83249.88509880783,"low":83113.93050035703,"close":83168.42092058735},{"time":1783664700,"open":83168.41350784818,"high":83230.34767935236,"low":83080.10057711453,"close":83127.90697592549},{"time":1783664760,"open":83127.90697592549,"high":83205.60968004211,"low":83079.18372505257,"close":83117.2297773469},{"time":1783664820,"open":83117.2297773469,"high":83195.19368033254,"low":83075.56472611697,"close":83116.60631419317},{"time":1783664880,"open":83116.60631419317,"high":83195.19368033254,"low":83054.19541172768,"close":83104.69755977865},{"time":1783664940,"open":83104.69755977865,"high":83232.95167927975,"low":83096.96718547992,"close":83145.06796535934},{"time":1783665000,"open":83057.26146336364,"high":83164.561740998,"low":83024.01623954876,"close":83077.3870374189},{"time":1783665060,"open":83077.3870374189,"high":83176.26736571523,"low":83049.68055635985,"close":83092.28717533167},{"time":1783665120,"open":83092.28717533167,"high":83176.26736571523,"low":83056.21690874023,"close":83097.4897401666},{"time":1783665180,"open":83097.4897401666,"high":83185.37174049529,"low":83029.0397005043,"close":83074.82255532962},{"time":1783665240,"open":83074.82255532962,"high":83139.84986659496,"low":83008.5269361894,"close":83040.69157668685},{"time":1783665300,"open":83168.3823293082,"high":83284.62721784919,"low":83141.65026303494,"close":83180.70928923634},{"time":1783665360,"open":83180.70928923634,"high":83295.04821725083,"low":83157.09839890005,"close":83200.45371927545},{"time":1783665420,"open":83200.45371927545,"high":83279.41671814838,"low":83168.32397487645,"close":83191.73863960852},{"time":1783665480,"open":83191.73863960852,"high":83289.53554457016,"low":83156.841556474,"close":83190.47873927241},{"time":1783665540,"open":83190.47873927241,"high":83296.6407442586,"low":83145.67785781178,"close":83177.1936811357},{"time":1783665600,"open":83177.19519743825,"high":83285.93136105919,"low":83159.65442528346,"close":83189.77353149712},{"time":1783665660,"open":83189.77353149712,"high":83269.65319995863,"low":83134.07612787269,"close":83159.7902925841},{"time":1783665720,"open":83159.7902925841,"high":83266.39198682494,"low":83150.47720502851,"close":83172.22108234321},{"time":1783665780,"open":83172.22108234321,"high":83273.74197799063,"low":83136.66313646788,"close":83174.29243289526},{"time":1783665840,"open":83174.29243289526,"high":83269.25509084603,"low":83116.84931516148,"close":83161.15280888163},{"time":1783665900,"open":83033.47321081442,"high":83147.93306017958,"low":83018.6879868842,"close":83053.9834779226},{"time":1783665960,"open":83053.9834779226,"high":83133.34831218972,"low":83010.2644615838,"close":83039.47109649752},{"time":1783666020,"open":83039.47109649752,"high":83107.33581232671,"low":82997.06482385985,"close":83018.47392456631},{"time":1783666080,"open":83018.47392456631,"high":83113.83893729246,"low":82981.7483200422,"close":83012.68591500333},{"time":1783666140,"open":83012.68591500333,"high":83094.3295623952,"low":82977.70877951925,"close":83007.83040103002},{"time":1783666200,"open":83007.83266856958,"high":83093.031207269,"low":82976.32206682814,"close":83008.85971155087},{"time":1783666260,"open":83008.85971155087,"high":83142.27767872336,"low":82997.0237445514,"close":83031.72461857059},{"time":1783666320,"open":83031.72461857059,"high":83111.92157330162,"low":82988.33835500148,"close":83034.11266671625},{"time":1783666380,"open":83034.11266671625,"high":83103.43620749844,"low":82971.00052636763,"close":83014.17375274768},{"time":1783666440,"open":83014.17375274768,"high":83074.82245686748,"low":82943.83980912021,"close":82987.75537153883},{"time":1783666500,"open":82987.75354159124,"high":83056.61187499999,"low":82928.27857246158,"close":82968.81257158403},{"time":1783666560,"open":82968.81257158403,"high":83057.91249999999,"low":82938.7126761018,"close":82972.99498408333},{"time":1783666620,"open":82972.99498408333,"high":83057.91249999999,"low":82938.50766992697,"close":82967.38755829158},{"time":1783666680,"open":82967.38755829158,"high":83068.31749999999,"low":82942.87478917332,"close":82969.98469957845},{"time":1783666740,"open":82969.98469957845,"high":83070.91875,"low":82946.23050897902,"close":82979.14045243703},{"time":1783666800,"open":82931.29045864967,"high":83030.81508213798,"low":82854.54253996183,"close":82915.2443433251},{"time":1783666860,"open":82915.2443433251,"high":82986.6193323604,"low":82846.13589419697,"close":82887.38341159125},{"time":1783666920,"open":82887.38341159125,"high":82985.31945736693,"low":82845.2125527911,"close":82883.58387220323},{"time":1783666980,"open":82883.58387220323,"high":82993.11870732768,"low":82856.94749117244,"close":82896.71086611367},{"time":1783667040,"open":82896.71086611367,"high":83002.2178322819,"low":82860.75472022883,"close":82914.15003260232},{"time":1783667100,"open":82914.15504094865,"high":83006.1224711638,"low":82892.5354167766,"close":82919.35370282989},{"time":1783667160,"open":82919.35370282989,"high":82986.62434508416,"low":82877.59863918422,"close":82904.32797750703},{"time":1783667220,"open":82904.32797750703,"high":83004.82259609182,"low":82889.02378044269,"close":82915.73754006675},{"time":1783667280,"open":82915.73754006675,"high":82991.82384537207,"low":82892.25044551589,"close":82921.33433497135},{"time":1783667340,"open":82921.33433497135,"high":83021.72097202751,"low":82882.64203257242,"close":82921.03349921029},{"time":1783667400,"open":83000.76799989933,"high":83114.56354086623,"low":82986.7145637572,"close":83023.40788172057},{"time":1783667460,"open":83023.40788172057,"high":83126.27366581916,"low":83007.54183189743,"close":83042.28571926341},{"time":1783667520,"open":83042.28571926341,"high":83132.779290793,"low":83010.47705987368,"close":83032.33992227343},{"time":1783667580,"open":83032.33992227343,"high":83154.89841570407,"low":83026.61855138252,"close":83051.18138287376},{"time":1783667640,"open":83051.18138287376,"high":83183.523165589,"low":83048.27723008068,"close":83083.38318541033},{"time":1783667700,"open":83083.37816724935,"high":83197.83051545765,"low":83039.16259703736,"close":83088.88446963817},{"time":1783667760,"open":83088.88446963817,"high":83149.88082575158,"low":82999.36576147452,"close":83039.23771620663},{"time":1783667820,"open":83039.23771620663,"high":83175.71139188255,"low":83016.97786061766,"close":83061.4386148372},{"time":1783667880,"open":83061.4386148372,"high":83204.33614003856,"low":83061.4386148372,"close":83098.34096696776},{"time":1783667940,"open":83098.34096696776,"high":83204.33614003856,"low":83038.12945467571,"close":83093.5685209911},{"time":1783668000,"open":83093.57336907534,"high":83219.9544944907,"low":83084.69515869234,"close":83129.43608586783},{"time":1783668060,"open":83129.43608586783,"high":83214.74999452231,"low":83094.04857233525,"close":83132.4798821534},{"time":1783668120,"open":83132.4798821534,"high":83232.96574441166,"low":83103.03505568329,"close":83145.41859677531},{"time":1783668180,"open":83145.41859677531,"high":83279.80624412713,"low":83122.6349699091,"close":83176.19781358645},{"time":1783668240,"open":83176.19781358645,"high":83295.41974403229,"low":83174.02703104171,"close":83209.94302283404},{"time":1783668300,"open":83209.9464032513,"high":83297.86302301337,"low":83158.65286661369,"close":83199.97994220929},{"time":1783668360,"open":83199.97994220929,"high":83298.02537801198,"low":83138.09434734817,"close":83192.31624010927},{"time":1783668420,"open":83192.31624010927,"high":83290.21862774224,"low":83160.53326697926,"close":83200.15597889798},{"time":1783668480,"open":83200.15597889798,"high":83252.48600143856,"low":83109.27826286254,"close":83169.7137156494},{"time":1783668540,"open":83169.7137156494,"high":83247.28150125874,"low":83124.944487425,"close":83160.28549660106},{"time":1783668600,"open":83168.27071597028,"high":83242.26257434464,"low":83122.06184227346,"close":83165.11616553378},{"time":1783668660,"open":83165.11616553378,"high":83246.1663242895,"low":83122.94014876639,"close":83152.73657403958},{"time":1783668720,"open":83152.73657403958,"high":83242.26257434464,"low":83099.98601148269,"close":83146.3453549793},{"time":1783668780,"open":83146.3453549793,"high":83240.96132436302,"low":83120.12452581967,"close":83157.21890680912},{"time":1783668840,"open":83157.21890680912,"high":83216.2375747122,"low":83103.52552096725,"close":83136.81152768587},{"time":1783668900,"open":83136.80999034537,"high":83213.63353598786,"low":83105.8848637272,"close":83138.07172426782},{"time":1783668960,"open":83138.07172426782,"high":83207.12728620006,"low":83096.1752728821,"close":83123.04349088768},{"time":1783669020,"open":83123.04349088768,"high":83192.8135366669,"low":83079.57713779442,"close":83110.97934642751},{"time":1783669080,"open":83110.97934642751,"high":83182.40353700642,"low":83070.12604715349,"close":83096.64768178418},{"time":1783669140,"open":83096.64768178418,"high":83216.23603590298,"low":83070.29447718062,"close":83112.6522329105},{"time":1783669200,"open":83112.6558684921,"high":83217.54092603011,"low":83082.80230935922,"close":83109.59297671115},{"time":1783669260,"open":83109.59297671115,"high":83237.05967624731,"low":83094.89061431577,"close":83121.3349176728},{"time":1783669320,"open":83121.3349176728,"high":83217.54092603011,"low":83099.39642525445,"close":83130.01980067181},{"time":1783669380,"open":83130.01980067181,"high":83238.36092626178,"low":83089.85911653837,"close":83137.18971281218},{"time":1783669440,"open":83137.18971281218,"high":83240.96342629075,"low":83112.06671641444,"close":83143.61756404063},{"time":1783669500,"open":83143.62152455153,"high":83224.05114044464,"low":83099.57936031601,"close":83138.34002322132},{"time":1783669560,"open":83138.34002322132,"high":83208.43613952707,"low":83082.49422424014,"close":83115.82178693418},{"time":1783669620,"open":83115.82178693418,"high":83209.73738960354,"low":83088.72707453181,"close":83119.71156671044},{"time":1783669680,"open":83119.71156671044,"high":83224.05114044464,"low":83095.60388302403,"close":83131.04925711917},{"time":1783669740,"open":83131.04925711917,"high":83229.25614075051,"low":83113.09966146231,"close":83149.87624896278},{"time":1783669800,"open":83149.86703849015,"high":83253.97067019918,"low":83112.8196689706,"close":83154.017563818},{"time":1783669860,"open":83154.017563818,"high":83269.58566938709,"low":83122.18653714845,"close":83175.62218648329},{"time":1783669920,"open":83175.62218648329,"high":83253.97067019918,"low":83123.96609811486,"close":83171.23176003106},{"time":1783669980,"open":83171.23176003106,"high":83253.97067019918,"low":83140.65958219336,"close":83174.40015818567},{"time":1783670040,"open":83174.40015818567,"high":83263.07941972547,"low":83139.72013025581,"close":83175.38979539568},{"time":1783670100,"open":83175.38710988197,"high":83281.29422984485,"low":83153.96905356503,"close":83190.68299446013},{"time":1783670160,"open":83190.68299446013,"high":83326.83797600577,"low":83173.46173709721,"close":83207.79509017995},{"time":1783670220,"open":83207.79509017995,"high":83277.39048017391,"low":83170.67870332107,"close":83196.53742759107},{"time":1783670280,"open":83196.53742759107,"high":83289.10172918673,"low":83156.35863098704,"close":83197.58844785223},{"time":1783670340,"open":83197.58844785223,"high":83300.81297819954,"low":83150.5399549814,"close":83193.80308178703},{"time":1783670400,"open":83185.81429583179,"high":83290.21166661664,"low":83154.2504313647,"close":83181.44191933295},{"time":1783670460,"open":83181.44191933295,"high":83314.93304040465,"low":83138.79187170854,"close":83204.32722049458},{"time":1783670520,"open":83204.32722049458,"high":83342.25666406508,"low":83190.00576705537,"close":83243.6649185239},{"time":1783670580,"open":83243.6649185239,"high":83327.94428976676,"low":83191.87650385658,"close":83234.37510747767},{"time":1783670640,"open":83234.37510747767,"high":83307.12629078739,"low":83170.54163688996,"close":83208.95619812107},{"time":1783670700,"open":83208.95678267964,"high":83298.01900141816,"low":83177.58657393673,"close":83209.43383286882},{"time":1783670760,"open":83209.43383286882,"high":83299.32012636351,"low":83184.79532949543,"close":83215.88815371032},{"time":1783670820,"open":83215.88815371032,"high":83314.93362570774,"low":83191.78539597247,"close":83233.07757541658},{"time":1783670880,"open":83233.07757541658,"high":83331.8482499973,"low":83211.56017681713,"close":83243.56211674199},{"time":1783670940,"open":83243.56211674199,"high":83321.4392504345,"low":83204.43623985483,"close":83236.27548483358},{"time":1783671000,"open":83324.24050687978,"high":83402.98177455239,"low":83280.27600531673,"close":83316.41910784972},{"time":1783671060,"open":83316.41910784972,"high":83393.86427463169,"low":83259.11905086928,"close":83313.0729917707},{"time":1783671120,"open":83313.0729917707,"high":83374.32677480164,"low":83261.87819828438,"close":83297.86223203334},{"time":1783671180,"open":83297.86223203334,"high":83363.90677489227,"low":83251.8703759948,"close":83295.47897382721},{"time":1783671240,"open":83295.47897382721,"high":83406.8892745184,"low":83261.64922674923,"close":83315.69648135678},{"time":1783671300,"open":83315.69330558013,"high":83481.12859179002,"low":83301.95835314866,"close":83372.06672466123},{"time":1783671360,"open":83372.06672466123,"high":83746.83857935069,"low":83360.91103927886,"close":83562.6376643275},{"time":1783671420,"open":83562.6376643275,"high":83875.78607331395,"low":83510.60751689505,"close":83687.07498027582},{"time":1783671480,"open":83687.07498027582,"high":83817.17357605792,"low":83590.53720613837,"close":83678.0126822682},{"time":1783671540,"open":83678.0126822682,"high":83729.9060801434,"low":83589.63655807188,"close":83641.88815527274},{"time":1783671600,"open":83682.02321153054,"high":83793.53962011624,"low":83642.55095760885,"close":83706.4573806054},{"time":1783671660,"open":83706.4573806054,"high":83772.68962114386,"low":83602.10622396701,"close":83663.8891075598},{"time":1783671720,"open":83663.8891075598,"high":83822.20836870326,"low":83663.8891075598,"close":83742.37703826556},{"time":1783671780,"open":83742.37703826556,"high":83822.20836870326,"low":83680.27080533149,"close":83737.30098109636},{"time":1783671840,"open":83737.30098109636,"high":83853.48336716183,"low":83711.3382653203,"close":83762.98852807935},{"time":1783671900,"open":83762.9988750744,"high":83836.55309907773,"low":83638.19054698119,"close":83719.58066675221},{"time":1783671960,"open":83719.58066675221,"high":83797.4593461754,"low":83648.00648851812,"close":83694.18422744112},{"time":1783672020,"open":83694.18422744112,"high":83790.94372069168,"low":83668.10278652175,"close":83709.03961650308},{"time":1783672080,"open":83709.03961650308,"high":83828.73434849727,"low":83708.85884597304,"close":83742.46008858069},{"time":1783672140,"open":83742.46008858069,"high":83837.85622417448,"low":83711.08550055917,"close":83752.41751881591},{"time":1783672200,"open":83776.50832002875,"high":83873.70310062217,"low":83715.99062624687,"close":83781.75084009285},{"time":1783672260,"open":83781.75084009285,"high":83848.93660192123,"low":83713.51641280671,"close":83750.09900338002},{"time":1783672320,"open":83750.09900338002,"high":83851.54360178448,"low":83738.20966968544,"close":83765.87412368535},{"time":1783672380,"open":83765.87412368535,"high":83825.47360315191,"low":83683.992830842,"close":83734.49587924608},{"time":1783672440,"open":83734.49587924608,"high":83850.24010185286,"low":83725.42011969717,"close":83751.81402506886},{"time":1783672500,"open":83751.81961300239,"high":83902.3856970973,"low":83696.85739596942,"close":83785.0339766332},{"time":1783672560,"open":83785.0339766332,"high":83802.01619566526,"low":83594.83514025994,"close":83676.61402718983},{"time":1783672620,"open":83676.61402718983,"high":83697.73619417741,"low":83548.7539675391,"close":83592.39151433404},{"time":1783672680,"open":83592.39151433404,"high":83706.8606943076,"low":83574.70738217395,"close":83616.20128006581},{"time":1783672740,"open":83616.20128006581,"high":83702.95019425181,"low":83596.0406135082,"close":83621.43966426328},{"time":1783672800,"open":83613.41931021344,"high":83674.0680223676,"low":83552.08511559558,"close":83589.77048512716},{"time":1783672860,"open":83589.77048512716,"high":83667.55114738534,"low":83564.35475491048,"close":83588.47723765654},{"time":1783672920,"open":83588.47723765654,"high":83679.28152235343,"low":83570.10525754398,"close":83592.1850571338},{"time":1783672980,"open":83592.1850571338,"high":83672.76464737115,"low":83551.80388277025,"close":83597.24302532525},{"time":1783673040,"open":83597.24302532525,"high":83681.88827234633,"low":83564.19467562884,"close":83605.2417320229},{"time":1783673100,"open":83589.19991147937,"high":83659.31612063666,"low":83548.64258976538,"close":83588.38481487402},{"time":1783673160,"open":83588.38481487402,"high":83656.70987081593,"low":83516.61759594754,"close":83569.34381139796},{"time":1783673220,"open":83569.34381139796,"high":83646.28487153299,"low":83525.57322231159,"close":83565.66986573447},{"time":1783673280,"open":83565.66986573447,"high":83701.01611776839,"low":83546.64085311277,"close":83603.01136030181},{"time":1783673340,"open":83603.01136030181,"high":83741.41298998977,"low":83600.37547585487,"close":83646.69131352674},{"time":1783673400,"open":83646.69856702993,"high":83703.62962602916,"low":83582.28281150544,"close":83611.13103916156},{"time":1783673460,"open":83611.13103916156,"high":83702.32650100578,"low":83573.693344259,"close":83613.44387914872},{"time":1783673520,"open":83613.44387914872,"high":83664.5358753281,"low":83527.34620872994,"close":83572.2896197441},{"time":1783673580,"open":83572.2896197441,"high":83639.7764998841,"low":83493.17750014088,"close":83539.17420211413},{"time":1783673640,"open":83539.17420211413,"high":83663.23275030473,"low":83530.938554907,"close":83574.5059148274},{"time":1783673700,"open":83574.5053535175,"high":83708.84156391048,"low":83573.1098970315,"close":83615.82085240456},{"time":1783673760,"open":83615.82085240456,"high":83754.45093942205,"low":83604.20062523677,"close":83658.2731509176},{"time":1783673820,"open":83658.2731509176,"high":83789.63531481668,"low":83647.51650072263,"close":83681.37929961701},{"time":1783673880,"open":83681.37929961701,"high":83763.57281452436,"low":83645.73358590288,"close":83676.75460076898},{"time":1783673940,"open":83676.75460076898,"high":83734.9040642028,"low":83627.49217862023,"close":83658.8062195312},{"time":1783674000,"open":83851.40419063675,"high":83910.69760092674,"low":83715.13210561748,"close":83810.97237403563},{"time":1783674060,"open":83810.97237403563,"high":83820.57497259625,"low":83638.48647324818,"close":83712.87249145343},{"time":1783674120,"open":83712.87249145343,"high":83853.22809880295,"low":83687.2196051681,"close":83755.9990394217},{"time":1783674180,"open":83755.9990394217,"high":83871.5138494787,"low":83755.9990394217,"close":83792.89993392215},{"time":1783674240,"open":83792.89993392215,"high":83897.63635044407,"low":83768.06267231125,"close":83815.46052950255},{"time":1783674300,"open":83871.61230093717,"high":83969.52717614811,"low":83835.28023948247,"close":83886.58370463403},{"time":1783674360,"open":83886.58370463403,"high":83927.70317356996,"low":83839.31371184674,"close":83857.98662232357},{"time":1783674420,"open":83857.98662232357,"high":83930.31717373109,"low":83820.20984145619,"close":83852.77168006064},{"time":1783674480,"open":83852.77168006064,"high":83935.54517405336,"low":83823.18679058399,"close":83858.47358366087},{"time":1783674540,"open":83858.47358366087,"high":83949.92217493961,"low":83818.3236009411,"close":83864.09617533513},{"time":1783674600,"open":83864.08988587506,"high":83957.75787893822,"low":83824.2210796694,"close":83869.35805186539},{"time":1783674660,"open":83869.35805186539,"high":83991.73987848447,"low":83841.74483035725,"close":83905.60705215747},{"time":1783674720,"open":83905.60705215747,"high":83935.53887923491,"low":83772.64647965688,"close":83840.02833138047},{"time":1783674780,"open":83840.02833138047,"high":83908.0918796014,"low":83759.4003370117,"close":83789.14004467583},{"time":1783674840,"open":83789.14004467583,"high":83952.52987900803,"low":83789.14004467583,"close":83849.25013919044},{"time":1783674900,"open":83849.25430857182,"high":83953.8410535725,"low":83833.47001708976,"close":83868.71954195946},{"time":1783674960,"open":83868.71954195946,"high":83982.59505461834,"low":83851.54910781332,"close":83880.57320762723},{"time":1783675020,"open":83880.57320762723,"high":84040.10305671002,"low":83865.21984467591,"close":83930.1670911009},{"time":1783675080,"open":83930.1670911009,"high":84091.07605856402,"low":83930.1670911009,"close":83993.37729361432},{"time":1783675140,"open":83993.37729361432,"high":84084.54105832633,"low":83970.28032290036,"close":83995.51464636612},{"time":1783675200,"open":84172.2365116277,"high":84285.02572842552,"low":84148.47191810793,"close":84201.361383174},{"time":1783675260,"open":84201.361383174,"high":84307.29147676875,"low":84189.01538459504,"close":84220.14937112504},{"time":1783675320,"open":84220.14937112504,"high":84295.50372764588,"low":84168.6431233428,"close":84216.32185972716},{"time":1783675380,"open":84216.32185972716,"high":84282.40622862044,"low":84153.54346951024,"close":84197.90104432064},{"time":1783675440,"open":84197.90104432064,"high":84291.57447793824,"low":84172.46145441098,"close":84212.82207002316},{"time":1783675500,"open":84212.82305158566,"high":84305.98270951456,"low":84152.31379893975,"close":84195.56093149533},{"time":1783675560,"open":84195.56093149533,"high":84270.61946173372,"low":84137.24121133772,"close":84179.19863520689},{"time":1783675620,"open":84179.19863520689,"high":84333.48745778855,"low":84167.75341739082,"close":84237.57677690653},{"time":1783675680,"open":84237.57677690653,"high":84370.16045548719,"low":84211.95326960018,"close":84272.03709729851},{"time":1783675740,"open":84272.03709729851,"high":84381.94820474747,"low":84248.77018493316,"close":84290.18931480027},{"time":1783675800,"open":84241.92376800349,"high":84345.41111519607,"low":84151.6984163645,"close":84235.50248008195},{"time":1783675860,"open":84235.50248008195,"high":84408.24311230214,"low":84223.41866065147,"close":84302.51306888124},{"time":1783675920,"open":84302.51306888124,"high":84400.38911266388,"low":84261.60498886195,"close":84317.61677991734},{"time":1783675980,"open":84317.61677991734,"high":84372.90011392998,"low":84228.6502749274,"close":84265.48549613726},{"time":1783676040,"open":84265.48549613726,"high":84366.35511423142,"low":84228.60228023346,"close":84260.28500967745},{"time":1783676100,"open":84260.2876110367,"high":84379.4477186666,"low":84212.01962949312,"close":84266.05986619768},{"time":1783676160,"open":84266.05986619768,"high":84392.53771846782,"low":84241.58286087048,"close":84307.71320744285},{"time":1783676220,"open":84307.71320744285,"high":84384.6837185871,"low":84260.59059008896,"close":84297.38965397199},{"time":1783676280,"open":84297.38965397199,"high":84403.00971830881,"low":84258.35312257787,"close":84312.41234509162},{"time":1783676340,"open":84312.41234509162,"high":84367.6667188455,"low":84232.45068469556,"close":84278.46258216532},{"time":1783676400,"open":84278.46222278265,"high":84371.59335900606,"low":84257.34720879873,"close":84289.74528226297},{"time":1783676460,"open":84289.74528226297,"high":84358.50335926065,"low":84205.97683753188,"close":84266.62682997942},{"time":1783676520,"open":84266.62682997942,"high":84342.79535956617,"low":84234.2244462649,"close":84262.73528723043},{"time":1783676580,"open":84262.73528723043,"high":84340.17735961708,"low":84213.37800847577,"close":84247.11849950204},{"time":1783676640,"open":84247.11849950204,"high":84385.992358726,"low":84218.3411158546,"close":84283.64304900244},{"time":1783676700,"open":84283.64544835011,"high":84389.92176102274,"low":84226.66312388376,"close":84291.87541964713},{"time":1783676760,"open":84291.87541964713,"high":84417.41076127063,"low":84274.8237213185,"close":84325.62976287962},{"time":1783676820,"open":84325.62976287962,"high":84388.61276101093,"low":84215.18180901026,"close":84282.50044398199},{"time":1783676880,"open":84282.50044398199,"high":84368.97776083386,"low":84209.86699114108,"close":84270.18269979877},{"time":1783676940,"open":84270.18269979877,"high":84338.87076056236,"low":84194.9750357712,"close":84239.6530493576},{"time":1783677000,"open":84239.65147997794,"high":84344.10518928395,"low":84192.46081157932,"close":84247.07097286433},{"time":1783677060,"open":84247.07097286433,"high":84302.21718968658,"low":84175.9677285038,"close":84223.42135978768},{"time":1783677120,"open":84223.42135978768,"high":84312.68918958592,"low":84187.53952360267,"close":84226.2568567157},{"time":1783677180,"open":84226.2568567157,"high":84321.85218949785,"low":84192.87828402437,"close":84228.84756617567},{"time":1783677240,"open":84228.84756617567,"high":84321.85218949785,"low":84208.39859086787,"close":84242.46201784024},{"time":1783677300,"open":84242.46460715818,"high":84321.85478125596,"low":84219.31925338772,"close":84244.31849485896},{"time":1783677360,"open":84244.31849485896,"high":84295.67478070292,"low":84190.34756564708,"close":84221.6364783142},{"time":1783677420,"open":84221.6364783142,"high":84307.45578095177,"low":84178.49062055658,"close":84219.31951851778},{"time":1783677480,"open":84219.31951851778,"high":84321.85478125596,"low":84174.22507738398,"close":84231.56331251851},{"time":1783677540,"open":84231.56331251851,"high":84298.29278075822,"low":84175.40485038928,"close":84219.1634889414},{"time":1783677600,"open":84219.15822077992,"high":84323.15850661659,"low":84178.46171784504,"close":84236.07396606919},{"time":1783677660,"open":84236.07396606919,"high":84303.52350743004,"low":84171.46400639157,"close":84207.51894726597},{"time":1783677720,"open":84207.51894726597,"high":84278.6525084604,"low":84173.69835852023,"close":84195.33420086684},{"time":1783677780,"open":84195.33420086684,"high":84261.6355091654,"low":84111.49895265698,"close":84164.28871232284},{"time":1783677840,"open":84164.28871232284,"high":84244.61850987039,"low":84101.75766836919,"close":84160.30242052356},{"time":1783677900,"open":84160.30297771515,"high":84260.32706707345,"low":84130.61924217107,"close":84172.54371078311},{"time":1783677960,"open":84172.54371078311,"high":84257.70906716457,"low":84112.48087228237,"close":84165.05487214182},{"time":1783678020,"open":84165.05487214182,"high":84223.67506834923,"low":84084.42570309572,"close":84139.7334238459},{"time":1783678080,"open":84139.7334238459,"high":84197.4950692605,"low":84080.96953231638,"close":84122.73938981672},{"time":1783678140,"open":84122.73938981672,"high":84197.4950692605,"low":84080.18945052642,"close":84119.44392210309},{"time":1783678200,"open":84015.02582651282,"high":84098.20958852881,"low":83980.28035069846,"close":84015.97520156445},{"time":1783678260,"open":84015.97520156445,"high":84104.74646394378,"low":83981.91636078518,"close":84019.15482317442},{"time":1783678320,"open":84019.15482317442,"high":84079.90633736693,"low":83955.74650864098,"close":83991.20162545462},{"time":1783678380,"open":83991.20162545462,"high":84056.37358587308,"low":83927.71997654793,"close":83969.77047198293},{"time":1783678440,"open":83969.77047198293,"high":84074.67683703496,"low":83941.90198141207,"close":83987.55114114558},{"time":1783678500,"open":83987.5487429205,"high":84090.36293686996,"low":83962.6362621251,"close":84001.61764547185},{"time":1783678560,"open":84001.61764547185,"high":84128.27681319411,"low":83982.26614005995,"close":84034.60668269271},{"time":1783678620,"open":84034.60668269271,"high":84096.89981209827,"low":83977.18393752762,"close":84018.27254600868},{"time":1783678680,"open":84018.27254600868,"high":84102.1293122809,"low":83975.52159947553,"close":84010.39316881631},{"time":1783678740,"open":84010.39316881631,"high":84099.51456218958,"low":83971.05731348433,"close":84022.44502906335},{"time":1783678800,"open":84014.40574423068,"high":84067.93740412468,"low":83945.70566851727,"close":83988.80346551548},{"time":1783678860,"open":83988.80346551548,"high":84135.91440182351,"low":83945.26969690384,"close":84010.47778657798},{"time":1783678920,"open":84010.47778657798,"high":84159.44490102696,"low":83940.58930869127,"close":84017.98803303087},{"time":1783678980,"open":84017.98803303087,"high":84155.52315115971,"low":83981.44541167766,"close":84051.18716263976},{"time":1783679040,"open":84051.18716263976,"high":84201.27689961085,"low":84051.18716263976,"close":84112.86855699543},{"time":1783679100,"open":84112.86591091497,"high":84206.50325040768,"low":84078.19292959914,"close":84125.4292092684},{"time":1783679160,"open":84125.4292092684,"high":84201.2742507492,"low":84046.0538240411,"close":84113.63141221405},{"time":1783679220,"open":84113.63141221405,"high":84163.36400322514,"low":84032.78797746159,"close":84086.40926438404},{"time":1783679280,"open":84086.40926438404,"high":84171.20750271287,"low":84042.42832115151,"close":84091.06448357912},{"time":1783679340,"open":84091.06448357912,"high":84241.79899810249,"low":84044.64049434355,"close":84132.90849391453},{"time":1783679400,"open":84189.23415556732,"high":84309.97068611994,"low":84153.60363978228,"close":84216.38605742622},{"time":1783679460,"open":84216.38605742622,"high":84320.4356869033,"low":84163.08439739482,"close":84220.26161811929},{"time":1783679520,"open":84220.26161811929,"high":84374.06881591807,"low":84210.0939040063,"close":84278.33822969296},{"time":1783679580,"open":84278.33822969296,"high":84355.75506454718,"low":84218.96797551353,"close":84272.86633174833},{"time":1783679640,"open":84272.86633174833,"high":84316.51131160955,"low":84163.62145335427,"close":84233.59481715214},{"time":1783679700,"open":84233.58872415044,"high":84283.80208752764,"low":84138.13051821517,"close":84188.00189965045},{"time":1783679760,"open":84188.00189965045,"high":84282.49396252434,"low":84142.03128035518,"close":84193.92858055465},{"time":1783679820,"open":84193.92858055465,"high":84245.86646243198,"low":84102.24054694951,"close":84154.49429865277},{"time":1783679880,"open":84154.49429865277,"high":84243.25021242538,"low":84114.77478074133,"close":84159.37463357372},{"time":1783679940,"open":84159.37463357372,"high":84328.27833763979,"low":84126.92359349348,"close":84204.87384814922},{"time":1783680000,"open":84204.86802814425,"high":84319.11563471526,"low":84143.4475150041,"close":84214.99008302644},{"time":1783680060,"open":84214.99008302644,"high":84257.63376380969,"low":84125.80727538644,"close":84182.44326755434},{"time":1783680120,"open":84182.44326755434,"high":84272.02313785141,"low":84132.22852249432,"close":84179.01532802194},{"time":1783680180,"open":84179.01532802194,"high":84304.72626067353,"low":84162.44011247849,"close":84212.45312118474},{"time":1783680240,"open":84212.45312118474,"high":84346.58625788584,"low":84202.7439126817,"close":84255.66408983771},{"time":1783680300,"open":84255.6692195975,"high":84346.59139318128,"low":84178.2071945849,"close":84248.57435036142},{"time":1783680360,"open":84248.57435036142,"high":84303.42326842787,"low":84178.94322670651,"close":84230.65073608907},{"time":1783680420,"open":84230.65073608907,"high":84338.74264322611,"low":84197.62373741542,"close":84256.71679519657},{"time":1783680480,"open":84256.71679519657,"high":84346.59139318128,"low":84233.37624666905,"close":84274.74365574511},{"time":1783680540,"open":84274.74365574511,"high":84362.28889309161,"low":84233.16949159643,"close":84274.82654967374},{"time":1783680600,"open":84274.82904326016,"high":84353.1345140473,"low":84209.1038122738,"close":84269.39455259797},{"time":1783680660,"open":84269.39455259797,"high":84338.74513870373,"low":84210.42821779125,"close":84267.36888102992},{"time":1783680720,"open":84267.36888102992,"high":84312.58263807907,"low":84193.33701892894,"close":84244.32361432197},{"time":1783680780,"open":84244.32361432197,"high":84320.43138826646,"low":84205.37948238004,"close":84233.03607200085},{"time":1783680840,"open":84233.03607200085,"high":84282.4957623607,"low":84163.71872861132,"close":84203.71231530525},{"time":1783680900,"open":84203.71186650738,"high":84279.8790630944,"low":84154.56019905688,"close":84194.67347572603},{"time":1783680960,"open":84194.67347572603,"high":84269.41406290031,"low":84163.52563844292,"close":84195.97991682786},{"time":1783681020,"open":84195.97991682786,"high":84295.57656338553,"low":84164.03775717977,"close":84200.03810493257},{"time":1783681080,"open":84200.03810493257,"high":84292.96031333701,"low":84184.10927169505,"close":84208.70695733358},{"time":1783681140,"open":84208.70695733358,"high":84268.10593787604,"low":84153.9878050023,"close":84183.77095142138},{"time":1783681200,"open":84199.85354431669,"high":84292.05489183517,"low":84153.43094512423,"close":84205.18150994918},{"time":1783681260,"open":84205.18150994918,"high":84288.12976704394,"low":84164.62862487906,"close":84196.8813052937},{"time":1783681320,"open":84196.8813052937,"high":84322.14751523467,"low":84182.12705831401,"close":84237.51160691824},{"time":1783681380,"open":84237.51160691824,"high":84318.22239044342,"low":84192.33760775451,"close":84236.42561147585},{"time":1783681440,"open":84236.42561147585,"high":84309.06376593054,"low":84197.75310432035,"close":84236.03201397594},{"time":1783681500,"open":84236.03957243642,"high":84337.855581996,"low":84209.73640655306,"close":84238.9515698632},{"time":1783681560,"open":84238.9515698632,"high":84362.71470790444,"low":84195.50772265183,"close":84277.43958373598},{"time":1783681620,"open":84277.43958373598,"high":84302.52945570507,"low":84169.48188539472,"close":84217.46826275445},{"time":1783681680,"open":84217.46826275445,"high":84323.46345647005,"low":84194.14307416558,"close":84222.50567255565},{"time":1783681740,"open":84222.50567255565,"high":84333.93045685255,"low":84191.82911721352,"close":84236.51049518984},{"time":1783681800,"open":84236.50516008574,"high":84271.12311726094,"low":84143.93661492653,"close":84190.82690846699},{"time":1783681860,"open":84190.82690846699,"high":84306.4492413145,"low":84156.28174157953,"close":84210.92281598592},{"time":1783681920,"open":84210.92281598592,"high":84336.54186550828,"low":84204.5603425646,"close":84254.34743757745},{"time":1783681980,"open":84254.34743757745,"high":84339.15861543818,"low":84210.59201897254,"close":84266.56311709184},{"time":1783682040,"open":84266.56311709184,"high":84336.54186550828,"low":84228.5279185956,"close":84261.35564139669},{"time":1783682100,"open":84261.35809758797,"high":84356.16994893752,"low":84225.7388296031,"close":84268.41441091357},{"time":1783682160,"open":84268.41441091357,"high":84364.02019895603,"low":84215.43122477997,"close":84276.06676280292},{"time":1783682220,"open":84276.06676280292,"high":84362.71182395294,"low":84208.6300553132,"close":84268.27022193841},{"time":1783682280,"open":84268.27022193841,"high":84324.76894886346,"low":84207.23569679086,"close":84247.10756134028},{"time":1783682340,"open":84247.10756134028,"high":84298.60144880175,"low":84182.46143022868,"close":84227.50559679593},{"time":1783682400,"open":84227.50046381346,"high":84284.20418732968,"low":84114.98284120546,"close":84192.11595764039},{"time":1783682460,"open":84192.11595764039,"high":84250.18643932257,"low":83980.24295319087,"close":84147.05872008711},{"time":1783682520,"open":84147.05872008711,"high":84267.19531332613,"low":84126.2776976724,"close":84174.56978946882},{"time":1783682580,"open":84174.56978946882,"high":84268.50368824948,"low":84149.94310718,"close":84184.4729365955},{"time":1783682640,"open":84184.4729365955,"high":84268.50368824948,"low":84149.89241183821,"close":84185.0103153176},{"time":1783682700,"open":84185.01274915606,"high":84298.59874860884,"low":83983.62163008846,"close":84195.07166074103},{"time":1783682760,"open":84195.07166074103,"high":84278.9731241912,"low":84147.23075372695,"close":84189.65850755716},{"time":1783682820,"open":84189.65850755716,"high":84278.9731241912,"low":84005.41913741543,"close":84174.58041394578},{"time":1783682880,"open":84174.58041394578,"high":84326.07462279355,"low":84068.23355652098,"close":84230.97246592242},{"time":1783682940,"open":84230.97246592242,"high":84310.37412325943,"low":84021.26976660998,"close":84222.68017953263},{"time":1783683000,"open":84238.77191258855,"high":84301.61873738385,"low":84037.37820349044,"close":84193.62514237415},{"time":1783683060,"open":84193.62514237415,"high":84267.59448890244,"low":84043.82320936395,"close":84183.9795300422},{"time":1783683120,"open":84183.9795300422,"high":84284.60661314314,"low":84140.8630624315,"close":84189.45683486345},{"time":1783683180,"open":84189.45683486345,"high":84258.4341143113,"low":84135.07446669701,"close":84175.331844034},{"time":1783683240,"open":84175.331844034,"high":84254.50823948652,"low":84106.86546110577,"close":84156.70805680033},{"time":1783683300,"open":84156.71234397177,"high":84287.22815684658,"low":84118.51027993449,"close":84185.54136213055},{"time":1783683360,"open":84185.54136213055,"high":84237.50040653281,"low":84102.53221544535,"close":84147.02736441775},{"time":1783683420,"open":84147.02736441775,"high":84262.3642816897,"low":84122.29148704052,"close":84173.9864768842},{"time":1783683480,"open":84173.9864768842,"high":84253.2039066319,"low":84129.03092388272,"close":84168.15900056437},{"time":1783683540,"open":84168.15900056437,"high":84268.90740673098,"low":84101.55620167797,"close":84152.734210309},{"time":1783683600,"open":84152.7274560506,"high":84263.6661435354,"low":84095.52052830145,"close":84173.41826355454},{"time":1783683660,"open":84173.41826355454,"high":84221.79014663222,"low":84105.2721780372,"close":84137.74103473869},{"time":1783683720,"open":84137.74103473869,"high":84262.35751863218,"low":84132.39444797649,"close":84170.40772441225},{"time":1783683780,"open":84170.40772441225,"high":84275.44376766443,"low":84165.00866424512,"close":84205.57839484196},{"time":1783683840,"open":84205.57839484196,"high":84278.06101747087,"low":84163.44289678309,"close":84201.68598879872},{"time":1783683900,"open":84201.69040986233,"high":84343.49669114134,"low":84169.62096976757,"close":84228.9541847932},{"time":1783683960,"open":84228.9541847932,"high":84361.81744074843,"low":84203.78117579494,"close":84266.74725167212},{"time":1783684020,"open":84266.74725167212,"high":84361.81744074843,"low":84228.79773405526,"close":84277.20336627006},{"time":1783684080,"open":84277.20336627006,"high":84370.97781555197,"low":84238.59807766885,"close":84288.03415079213},{"time":1783684140,"open":84288.03415079213,"high":84389.29856515906,"low":84224.87234479656,"close":84280.57512361358},{"time":1783684200,"open":84248.3768654327,"high":84311.27439462335,"low":84183.40104728649,"close":84235.87014052494},{"time":1783684260,"open":84235.87014052494,"high":84312.58251965274,"low":84167.88325985183,"close":84229.16508763976},{"time":1783684320,"open":84229.16508763976,"high":84312.58251965274,"low":84153.51231014405,"close":84215.26103275812},{"time":1783684380,"open":84215.26103275812,"high":84291.65251918242,"low":84159.12583201604,"close":84213.06507175555},{"time":1783684440,"open":84213.06507175555,"high":84278.57126888845,"low":84153.67207752586,"close":84207.55953364886},{"time":1783684500,"open":84207.5549298951,"high":84283.79916108388,"low":84154.67534129343,"close":84200.87362816748},{"time":1783684560,"open":84200.87362816748,"high":84290.33978587326,"low":84162.36036394961,"close":84214.11330288388},{"time":1783684620,"open":84214.11330288388,"high":84257.6366619263,"low":84145.77031598838,"close":84190.27678704164},{"time":1783684680,"open":84190.27678704164,"high":84266.79353663145,"low":84130.10125952652,"close":84179.96150462872},{"time":1783684740,"open":84179.96150462872,"high":84290.33978587326,"low":84157.56931107712,"close":84201.92152072064},{"time":1783684800,"open":84234.10914236301,"high":84330.41295697242,"low":84209.82241970167,"close":84251.63412680512},{"time":1783684860,"open":84251.63412680512,"high":84325.17845692854,"low":84192.67453681893,"close":84236.84650905855},{"time":1783684920,"open":84236.84650905855,"high":84330.41295697242,"low":84146.34478202701,"close":84231.62164382958},{"time":1783684980,"open":84231.62164382958,"high":84262.36445640195,"low":84130.33620701957,"close":84188.87264329415},{"time":1783685040,"open":84188.87264329415,"high":84279.37658154457,"low":84142.02894954577,"close":84199.47839876595},{"time":1783685100,"open":84199.47605802777,"high":84259.74486396636,"low":84121.31429157233,"close":84170.6665544866},{"time":1783685160,"open":84170.6665544866,"high":84251.89311411881,"low":84130.51471160559,"close":84173.40972604722},{"time":1783685220,"open":84173.40972604722,"high":84240.11548934749,"low":84096.6440669119,"close":84142.96026660147},{"time":1783685280,"open":84142.96026660147,"high":84216.56023980485,"low":84083.62363748786,"close":84133.79581387746},{"time":1783685340,"open":84133.79581387746,"high":84271.52248873768,"low":84086.57489339355,"close":84146.20889974962},{"time":1783685400,"open":84226.5887849096,"high":84421.44545494267,"low":84226.5887849096,"close":84321.08032639496},{"time":1783685460,"open":84321.08032639496,"high":84486.93920626535,"low":84318.87285469974,"close":84384.17111051969},{"time":1783685520,"open":84384.17111051969,"high":84485.6293312389,"low":84355.29698942704,"close":84394.29351739566},{"time":1783685580,"open":84394.29351739566,"high":84612.68720880491,"low":84360.48645548949,"close":84459.52003239302},{"time":1783685640,"open":84459.52003239302,"high":84633.64520922817,"low":83762.10845012571,"close":84404.62832833473},{"time":1783685700,"open":84404.62817267288,"high":84545.88342653342,"low":84278.4235899483,"close":84398.02651140156},{"time":1783685760,"open":84398.02651140156,"high":84448.95267475459,"low":84271.05292805783,"close":84331.04868174654},{"time":1783685820,"open":84331.04868174654,"high":84386.07867360077,"low":84218.97109495473,"close":84273.99284881799},{"time":1783685880,"open":84273.99284881799,"high":84412.27617408153,"low":84212.6494761822,"close":84271.68260573855},{"time":1783685940,"open":84271.68260573855,"high":84443.71317465845,"low":84271.68260573855,"close":84342.43535024831},{"time":1783686000,"open":84237.80156532004,"high":84331.10424609807,"low":84169.80861316108,"close":84231.24829208052},{"time":1783686060,"open":84231.24829208052,"high":84323.25474600535,"low":84173.24738993662,"close":84227.41384159462},{"time":1783686120,"open":84227.41384159462,"high":84337.64549617533,"low":84212.21808930216,"close":84254.83230780925},{"time":1783686180,"open":84254.83230780925,"high":84329.79599608261,"low":84197.66466752546,"close":84233.97324193163},{"time":1783686240,"open":84233.97324193163,"high":84363.81049648438,"low":84208.87812226352,"close":84267.35173343483},{"time":1783686300,"open":84267.34749568146,"high":84358.57325408152,"low":84241.54360991392,"close":84281.21638647579},{"time":1783686360,"open":84281.21638647579,"high":84372.9640035278,"low":84230.73201911716,"close":84286.53358238668},{"time":1783686420,"open":84286.53358238668,"high":84405.67025226935,"low":84265.83526227374,"close":84323.27368897448},{"time":1783686480,"open":84323.27368897448,"high":84413.51975196731,"low":84279.83086827898,"close":84329.4480376491},{"time":1783686540,"open":84329.4480376491,"high":84410.90325206799,"low":84266.65588933318,"close":84314.86728956252},{"time":1783686600,"open":84379.31807860185,"high":84451.86095186418,"low":84289.56545056228,"close":84355.54706459913},{"time":1783686660,"open":84355.54706459913,"high":84461.02570175042,"low":84328.47048113147,"close":84383.74294626},{"time":1783686720,"open":84383.74294626,"high":84479.35520152294,"low":84293.77618589345,"close":84375.84506203645},{"time":1783686780,"open":84375.84506203645,"high":84385.08920269288,"low":84224.31159076143,"close":84291.25223877892},{"time":1783686840,"open":84291.25223877892,"high":84407.34645241663,"low":84289.4377479344,"close":84329.43450320873},{"time":1783686900,"open":84329.43615472323,"high":84407.34810545699,"low":84270.426276771,"close":84316.12078696652},{"time":1783686960,"open":84316.12078696652,"high":84434.8423556542,"low":84303.74671531934,"close":84352.21274822146},{"time":1783687020,"open":84352.21274822146,"high":84413.89435550394,"low":84281.57641340754,"close":84331.67739718214},{"time":1783687080,"open":84331.67739718214,"high":84386.40010530672,"low":84244.94258873575,"close":84304.41609700467},{"time":1783687140,"open":84304.41609700467,"high":84394.25560536307,"low":84232.44245791795,"close":84290.11809637857},{"time":1783687200,"open":84169.39883944688,"high":84226.32170694626,"low":84074.12660523533,"close":84131.42060212613},{"time":1783687260,"open":84131.42060212613,"high":84196.25208383592,"low":84071.0993785858,"close":84125.31074889637},{"time":1783687320,"open":84125.31074889637,"high":84221.0922072749,"low":84077.08034554275,"close":84132.8615584978},{"time":1783687380,"open":84132.8615584978,"high":84185.7930844932,"low":84021.87256365562,"close":84101.35475262799},{"time":1783687440,"open":84101.35475262799,"high":84157.0308363007,"low":84040.60718428763,"close":84086.65633680962},{"time":1783687500,"open":84086.65897485559,"high":84145.26710192481,"low":84033.05231802055,"close":84076.85562526871},{"time":1783687560,"open":84076.85562526871,"high":84162.26297638995,"low":84032.86040964411,"close":84083.43919156038},{"time":1783687620,"open":84083.43919156038,"high":84177.95147589623,"low":84059.91616769637,"close":84101.84513701442},{"time":1783687680,"open":84101.84513701442,"high":84149.18922680138,"low":84009.58580536398,"close":84077.31040794766},{"time":1783687740,"open":84077.31040794766,"high":84133.5007272951,"low":84018.96265135253,"close":84063.53027068985},{"time":1783687800,"open":84071.5657532619,"high":84141.542898218,"low":84025.27796916784,"close":84064.20948435775},{"time":1783687860,"open":84064.20948435775,"high":84129.77539886159,"low":83999.2969996205,"close":84043.79378860322},{"time":1783687920,"open":84043.79378860322,"high":84154.61789750292,"low":84019.69932846779,"close":84057.35656119848},{"time":1783687980,"open":84057.35656119848,"high":84097.08790064929,"low":83987.0211157317,"close":84021.03205188134},{"time":1783688040,"open":84021.03205188134,"high":84102.31790036325,"low":83985.5907646527,"close":84021.03956856749},{"time":1783688100,"open":84021.04236425758,"high":84121.93319833773,"low":83985.87842883034,"close":84039.1628062019},{"time":1783688160,"open":84039.1628062019,"high":84103.62819872978,"low":84005.5091186893,"close":84029.23099179336},{"time":1783688220,"open":84029.23099179336,"high":84084.01569914984,"low":83937.6009114409,"close":83984.88307615052},{"time":1783688280,"open":83984.88307615052,"high":84067.01819951387,"low":83947.86133065258,"close":83988.30739554865},{"time":1783688340,"open":83988.30739554865,"high":84081.40069920584,"low":83949.79946181933,"close":84000.34088360504},{"time":1783688400,"open":84088.68144165674,"high":84177.67975553162,"low":84051.95398921889,"close":84103.10146495812},{"time":1783688460,"open":84103.10146495812,"high":84198.62175599945,"low":84070.71379372392,"close":84099.75198603528},{"time":1783688520,"open":84099.75198603528,"high":84215.63713137958,"low":84099.64779566933,"close":84133.751024003},{"time":1783688580,"open":84133.751024003,"high":84190.76850582402,"low":84027.14242374033,"close":84084.47818990049},{"time":1783688640,"open":84084.47818990049,"high":84138.4135046544,"low":83994.45355894334,"close":84040.44944516545},{"time":1783688700,"open":84040.44811996883,"high":84158.04530304206,"low":84009.61822807397,"close":84071.3318900824},{"time":1783688760,"open":84071.3318900824,"high":84158.04530304206,"low":84004.97182466532,"close":84076.58094600897},{"time":1783688820,"open":84076.58094600897,"high":84176.36955316247,"low":84045.85731467493,"close":84093.72095929836},{"time":1783688880,"open":84093.72095929836,"high":84163.28080307646,"low":84029.85849178355,"close":84080.49878995462},{"time":1783688940,"open":84080.49878995462,"high":84180.29617818828,"low":84055.27861823341,"close":84097.61811211251},{"time":1783689000,"open":84025.32884031028,"high":84136.70633549211,"low":83994.91198865412,"close":84049.21027283813},{"time":1783689060,"open":84049.21027283813,"high":84093.55058826935,"low":83921.18406377311,"close":84008.84639922794},{"time":1783689120,"open":84008.84639922794,"high":84050.39484104658,"low":83916.27822940919,"close":83962.64725799522},{"time":1783689180,"open":83962.64725799522,"high":84033.39409214065,"low":83905.15056602731,"close":83959.98504173016},{"time":1783689240,"open":83959.98504173016,"high":84033.39409214065,"low":83903.16407024807,"close":83951.70942624075},{"time":1783689300,"open":83951.71268684164,"high":84033.39735591409,"low":83907.37411035257,"close":83946.38967525768},{"time":1783689360,"open":83946.38967525768,"high":84043.85935564715,"low":83876.36379415105,"close":83943.98972040214},{"time":1783689420,"open":83943.98972040214,"high":84002.01135671488,"low":83869.15501316734,"close":83916.23347736194},{"time":1783689480,"open":83916.23347736194,"high":83996.78035684835,"low":83867.40112318545,"close":83910.48076289335},{"time":1783689540,"open":83910.48076289335,"high":83977.16410734886,"low":83835.04308849784,"close":83892.5919396829},{"time":1783689600,"open":81519.03577556966,"high":81606.29816021625,"low":81479.23771013856,"close":81527.07237272483},{"time":1783689660,"open":81527.07237272483,"high":81622.8179110078,"low":81488.02550200581,"close":81542.95660019845},{"time":1783689720,"open":81542.95660019845,"high":81646.9621621647,"low":81488.20423429341,"close":81553.3652598506},{"time":1783689780,"open":81553.3652598506,"high":81658.3989127127,"low":81539.46848369972,"close":81584.51542143477},{"time":1783689840,"open":81584.51542143477,"high":81682.54316386957,"low":81563.16573979432,"close":81597.45537893048},{"time":1783689900,"open":81597.45065417828,"high":81683.80918417784,"low":81442.84228128628,"close":81540.50824054053},{"time":1783689960,"open":81540.50824054053,"high":81594.85668506625,"low":81457.14281886711,"close":81509.65963323404},{"time":1783690020,"open":81509.65963323404,"high":81573.25393528202,"low":81456.67687781992,"close":81495.80204121259},{"time":1783690080,"open":81495.80204121259,"high":81554.19268547239,"low":81446.09882759304,"close":81490.35602565149},{"time":1783690140,"open":81490.35602565149,"high":81564.35868537085,"low":81422.61281454649,"close":81476.51794526006},{"time":1783690200,"open":81388.3521763767,"high":81519.25661087368,"low":81326.8786344541,"close":81398.41923808969},{"time":1783690260,"open":81398.41923808969,"high":81623.34535335409,"low":81365.09739235824,"close":81495.69036483615},{"time":1783690320,"open":81495.69036483615,"high":81614.45972899601,"low":81442.7409186769,"close":81505.17994989871},{"time":1783690380,"open":81505.17994989871,"high":81591.61098064666,"low":81400.88665532832,"close":81490.63899854694},{"time":1783690440,"open":81490.63899854694,"high":81572.57035702218,"low":81412.72722722984,"close":81485.95622472136},{"time":1783690500,"open":81485.96338003184,"high":81630.96877084732,"low":81440.78036844943,"close":81523.56282458194},{"time":1783690560,"open":81523.56282458194,"high":81632.23814586709,"low":81442.96192350044,"close":81515.18318901648},{"time":1783690620,"open":81515.18318901648,"high":81686.82127171685,"low":81487.21269925749,"close":81575.42701959454},{"time":1783690680,"open":81575.42701959454,"high":81633.50752088685,"low":81503.61582543186,"close":81553.56367997087},{"time":1783690740,"open":81553.56367997087,"high":81652.54814618328,"low":81474.84709356347,"close":81547.62891472051},{"time":1783690800,"open":81547.62870109742,"high":81619.54418185799,"low":81349.30938976281,"close":81484.74927688275},{"time":1783690860,"open":81484.74927688275,"high":81670.31918251545,"low":81428.73719963022,"close":81566.40942278791},{"time":1783690920,"open":81566.40942278791,"high":81755.3673086167,"low":81540.99290520938,"close":81652.6052075744},{"time":1783690980,"open":81652.6052075744,"high":81769.33043379751,"low":81604.0943622983,"close":81674.74183417742},{"time":1783691040,"open":81674.74183417742,"high":81797.25668415912,"low":81601.35178443656,"close":81693.31612354316},{"time":1783691100,"open":81693.31292292596,"high":81831.5266035707,"low":81637.49802795271,"close":81707.57461498304},{"time":1783691160,"open":81707.57461498304,"high":81859.4528528382,"low":81660.63956254956,"close":81772.75332839042},{"time":1783691220,"open":81772.75332839042,"high":81881.03222727218,"low":81737.59645507397,"close":81793.62279090422},{"time":1783691280,"open":81793.62279090422,"high":81875.95472740536,"low":81754.0115719055,"close":81801.22267584444},{"time":1783691340,"open":81801.22267584444,"high":81959.73347520786,"low":79856.08434727049,"close":81840.74190648386},{"time":1783691400,"open":84274.60883462642,"high":84347.46835148998,"low":84215.34241189247,"close":84274.43131016377},{"time":1783691460,"open":84274.43131016377,"high":84424.58872578274,"low":84206.86391860897,"close":84325.17751958575},{"time":1783691520,"open":84325.17751958575,"high":84606.27909911655,"low":84325.17751958575,"close":84458.47152592124},{"time":1783691580,"open":84458.47152592124,"high":84559.22259954808,"low":84292.18181632356,"close":84425.68039677344},{"time":1783691640,"open":84425.68039677344,"high":84499.09485009949,"low":84298.95320747087,"close":84395.36827143891},{"time":1783691700,"open":84395.3717296933,"high":84395.3717296933,"low":84235.12068017978,"close":84310.15073679239},{"time":1783691760,"open":84310.15073679239,"high":84414.13518490188,"low":84251.25677882993,"close":84313.15549452962},{"time":1783691820,"open":84313.15549452962,"high":84338.32193249055,"low":84160.36065237189,"close":84238.99306766017},{"time":1783691880,"open":84238.99306766017,"high":84334.40055736582,"low":84159.57766727188,"close":84227.7354262209},{"time":1783691940,"open":84227.7354262209,"high":84342.24330761527,"low":84165.21613321798,"close":84243.23951589181},{"time":1783692000,"open":84170.72694082535,"high":84236.99551653,"low":84067.08674887386,"close":84137.20304018608},{"time":1783692060,"open":84137.20304018608,"high":84250.05551583489,"low":84068.73060688669,"close":84140.57187377904},{"time":1783692120,"open":84140.57187377904,"high":84264.42151507027,"low":84117.45394146022,"close":84172.00694517941},{"time":1783692180,"open":84172.00694517941,"high":84188.67351910191,"low":84034.15528415548,"close":84093.9949685303},{"time":1783692240,"open":84093.9949685303,"high":84169.08352014459,"low":83940.60507883604,"close":84034.28465972879},{"time":1783692300,"open":84034.28465972879,"high":84060.68552591401,"low":83934.21975895157,"close":83981.96233161817},{"time":1783692360,"open":83981.96233161817,"high":84112.92552313356,"low":83954.16903255836,"close":84018.19742459375},{"time":1783692420,"open":84018.19742459375,"high":84081.58152480183,"low":83868.15932529615,"close":83968.69750842222},{"time":1783692480,"open":83968.69750842222,"high":83982.32553008468,"low":83825.1820700902,"close":83880.35764525189},{"time":1783692540,"open":83880.35764525189,"high":83982.32553008468,"low":83821.66284415527,"close":83893.45228657563},{"time":1783692600,"open":83797.0974579004,"high":83863.69212812453,"low":83705.985748201,"close":83757.43835597852},{"time":1783692660,"open":83757.43835597852,"high":83842.82012908817,"low":83671.5364285169,"close":83727.99881303636},{"time":1783692720,"open":83727.99881303636,"high":83897.60912655863,"low":83710.18618116951,"close":83805.92368320838},{"time":1783692780,"open":83805.92368320838,"high":83857.16962842568,"low":83722.29929552772,"close":83785.95379392634},{"time":1783692840,"open":83785.95379392634,"high":83808.90313065407,"low":83663.70938354185,"close":83713.03555260012},{"time":1783692900,"open":83713.04208056458,"high":83790.64666551334,"low":83617.48963107781,"close":83697.1318899485},{"time":1783692960,"open":83697.1318899485,"high":83814.1276662603,"low":83679.3336769723,"close":83725.88629277414},{"time":1783693020,"open":83725.88629277414,"high":83814.1276662603,"low":83691.92353096473,"close":83731.47173351346},{"time":1783693080,"open":83731.47173351346,"high":83781.51516522285,"low":83528.93786718797,"close":83627.37090798818},{"time":1783693140,"open":83627.37090798818,"high":83683.67766211048,"low":83484.05557146057,"close":83562.7453253487},{"time":1783693200,"open":83426.62698298064,"high":83506.98870079947,"low":83348.18572615365,"close":83407.28108585211},{"time":1783693260,"open":83407.28108585211,"high":83474.42932343052,"low":83179.42865442992,"close":83318.99792531431},{"time":1783693320,"open":83318.99792531431,"high":83423.63669473495,"low":83270.24709382869,"close":83313.31910116792},{"time":1783693380,"open":83313.31910116792,"high":83470.52219814625,"low":83270.7117577852,"close":83373.06223514341},{"time":1783693440,"open":83373.06223514341,"high":83505.68632570472,"low":83373.06223514341,"close":83419.682048783},{"time":1783693500,"open":83419.67364558455,"high":83467.90903989934,"low":83329.02557903137,"close":83381.41869757426},{"time":1783693560,"open":83381.41869757426,"high":83495.2589141342,"low":83351.04693441869,"close":83409.83402198281},{"time":1783693620,"open":83409.83402198281,"high":83470.51378982648,"low":83334.73164696855,"close":83381.55285389998},{"time":1783693680,"open":83381.55285389998,"high":83549.95866260392,"low":83331.36906756142,"close":83440.95330090197},{"time":1783693740,"open":83440.95330090197,"high":83557.77291238532,"low":83440.95330090197,"close":83491.3555794208},{"time":1783693800,"open":83691.69416422618,"high":83742.60486608889,"low":83601.10552287738,"close":83669.84999046852},{"time":1783693860,"open":83669.84999046852,"high":83844.433868358,"low":83658.90589787238,"close":83753.61939258438},{"time":1783693920,"open":83753.61939258438,"high":83974.98387126713,"low":83297.61455083579,"close":83711.64173277355},{"time":1783693980,"open":83711.64173277355,"high":83711.64173277355,"low":83142.12707270807,"close":83358.57437371796},{"time":1783694040,"open":83358.57437371796,"high":83664.27486434342,"low":83358.57437371796,"close":83530.65772248522},{"time":1783694100,"open":83530.65168717605,"high":83655.13031983668,"low":83430.27745689293,"close":83527.91992616511},{"time":1783694160,"open":83527.91992616511,"high":83655.13031983668,"low":83354.49223464122,"close":83505.28201234259},{"time":1783694220,"open":83505.28201234259,"high":83615.96532179372,"low":83461.26871904479,"close":83512.1894305032},{"time":1783694280,"open":83512.1894305032,"high":83704.73931735777,"low":83512.1894305032,"close":83595.5980520829},{"time":1783694340,"open":83595.5980520829,"high":83725.62731631403,"low":83587.53153321453,"close":83640.46910014845},{"time":1783694400,"open":83640.4716991793,"high":83772.62791710303,"low":83609.8238093461,"close":83675.02824811368},{"time":1783694460,"open":83675.02824811368,"high":83700.86936480255,"low":83537.79878078446,"close":83602.17175723659},{"time":1783694520,"open":83602.17175723659,"high":83702.13091843508,"low":83528.23690366388,"close":83619.7465444275},{"time":1783694580,"open":83619.7465444275,"high":83760.87841732505,"low":83580.3683387211,"close":83656.217258547},{"time":1783694640,"open":83656.217258547,"high":83709.96391828707,"low":83585.2915486553,"close":83628.79561497999},{"time":1783694700,"open":83628.80227954774,"high":83730.85859059326,"low":83592.63002396308,"close":83647.55916857204},{"time":1783694760,"open":83647.55916857204,"high":83707.35958916458,"low":83562.97328790236,"close":83611.63237110952},{"time":1783694820,"open":83611.63237110952,"high":83651.22308575164,"low":83538.95007892577,"close":83578.23162652955},{"time":1783694880,"open":83578.23162652955,"high":83674.72208718031,"low":83517.57904262647,"close":83581.810157199},{"time":1783694940,"open":83581.810157199,"high":83699.52658868836,"low":83526.08915201396,"close":83595.7899002417},{"time":1783695000,"open":83619.79676090073,"high":83719.64561525804,"low":83512.54200066814,"close":83598.66629004237},{"time":1783695060,"open":83598.66629004237,"high":83628.2343659511,"low":83465.26692570075,"close":83526.39826975997},{"time":1783695120,"open":83526.39826975997,"high":83630.8461159313,"low":83482.05469291424,"close":83524.76191121682},{"time":1783695180,"open":83524.76191121682,"high":83569.46999139663,"low":83463.30235470158,"close":83499.99535400461},{"time":1783695240,"open":83499.99535400461,"high":83589.05811624812,"low":83460.39201014968,"close":83505.0693507547},{"time":1783695300,"open":83505.0723752871,"high":83589.06114382258,"low":83435.503298175,"close":83479.59540263665},{"time":1783695360,"open":83479.59540263665,"high":83527.6850170649,"low":83377.28040023458,"close":83435.07210895217},{"time":1783695420,"open":83435.07210895217,"high":83496.34401616735,"low":83372.32979012947,"close":83420.61313935796},{"time":1783695480,"open":83420.61313935796,"high":83519.8497668405,"low":83352.69393149081,"close":83418.37552536359},{"time":1783695540,"open":83418.37552536359,"high":83478.06176564378,"low":83350.06336228852,"close":83388.29601507523},{"time":1783695600,"open":83300.49359367343,"high":83412.34132739685,"low":83251.96180686221,"close":83317.36884011925},{"time":1783695660,"open":83317.36884011925,"high":83439.73582816121,"low":83279.29536868456,"close":83346.43637294199},{"time":1783695720,"open":83346.43637294199,"high":83508.87433009034,"low":83343.26403035982,"close":83407.01004056587},{"time":1783695780,"open":83407.01004056587,"high":83482.78432936237,"low":83353.47438137446,"close":83395.5678797832},{"time":1783695840,"open":83395.5678797832,"high":83490.61132958076,"low":83354.66463232535,"close":83397.00242592314},{"time":1783695900,"open":83397.00152337257,"high":83540.18142686378,"low":83351.97575260166,"close":83406.33357748877},{"time":1783695960,"open":83406.33357748877,"high":83495.82842610624,"low":83349.9014168525,"close":83391.38032828308},{"time":1783696020,"open":83391.38032828308,"high":83551.92192706432,"low":83378.43362012575,"close":83448.43599872263},{"time":1783696080,"open":83448.43599872263,"high":83581.92542757677,"low":83431.49224931226,"close":83482.72113236385},{"time":1783696140,"open":83482.72113236385,"high":83566.2714273094,"low":83437.8694901163,"close":83492.44087025287},{"time":1783696200,"open":83492.43422056313,"high":83579.30977092333,"low":83463.95284314055,"close":83501.23576055029},{"time":1783696260,"open":83501.23576055029,"high":83579.30977092333,"low":83411.30322643454,"close":83467.35123575208},{"time":1783696320,"open":83467.35123575208,"high":83515.38927492246,"low":83410.24658150064,"close":83450.18721078354},{"time":1783696380,"open":83450.18721078354,"high":83501.03977582023,"low":83380.60834335494,"close":83434.29051815311},{"time":1783696440,"open":83434.29051815311,"high":83476.25427737091,"low":83382.89121821211,"close":83413.14094842077},{"time":1783696500,"open":83413.14567710581,"high":83578.01000903614,"low":83386.0800540013,"close":83471.71726356972},{"time":1783696560,"open":83471.71726356972,"high":83721.5050081932,"low":83471.71726356972,"close":83599.3576205951},{"time":1783696620,"open":83599.3576205951,"high":83686.2835084001,"low":83561.93401656765,"close":83607.25118268795},{"time":1783696680,"open":83607.25118268795,"high":83660.19350855336,"low":83538.92718926573,"close":83591.3489421403},{"time":1783696740,"open":83591.3489421403,"high":83610.62250884456,"low":83463.76746619839,"close":83515.19372831947},{"time":1783696800,"open":83267.11361371206,"high":83385.67017511438,"low":83240.28770793197,"close":83285.84853854105},{"time":1783696860,"open":83285.84853854105,"high":83458.50517526735,"low":83285.84853854105,"close":83373.74140230409},{"time":1783696920,"open":83373.74140230409,"high":83409.08142516355,"low":83272.39558089914,"close":83327.02180420658},{"time":1783696980,"open":83327.02180420658,"high":83427.2901752018,"low":83245.3931365674,"close":83317.12300357777},{"time":1783697040,"open":83317.12300357777,"high":83429.89142520726,"low":83308.17989643835,"close":83353.36796632652},{"time":1783697100,"open":83353.37175938071,"high":83500.12897508722,"low":83334.82078384516,"close":83421.17466406232},{"time":1783697160,"open":83421.17466406232,"high":83506.63210039682,"low":83381.36796832197,"close":83428.48373718608},{"time":1783697220,"open":83428.48373718608,"high":83478.01834903464,"low":83358.99803006926,"close":83390.11449668572},{"time":1783697280,"open":83390.11449668572,"high":83433.79709692945,"low":83310.21170354608,"close":83345.60127511703},{"time":1783697340,"open":83345.60127511703,"high":83415.5883460626,"low":83298.13054348079,"close":83332.66728755162},{"time":1783697400,"open":83332.6638078272,"high":83442.89798803537,"low":83316.41523168812,"close":83380.61507198807},{"time":1783697460,"open":83380.61507198807,"high":83428.5911129517,"low":83268.95940424353,"close":83331.20171225508},{"time":1783697520,"open":83331.20171225508,"high":83392.17361273871,"low":83277.5495308183,"close":83316.04767267108},{"time":1783697580,"open":83316.04767267108,"high":83379.16736266264,"low":83258.84203275785,"close":83302.38524705311},{"time":1783697640,"open":83302.38524705311,"high":83375.26548763982,"low":83243.26368683907,"close":83296.21709811698},{"time":1783697700,"open":83296.21401787487,"high":83345.34803040579,"low":83166.54586773421,"close":83232.8747111162},{"time":1783697760,"open":83232.8747111162,"high":83263.40865795662,"low":83164.3783279783,"close":83202.80639635511},{"time":1783697820,"open":83202.80639635511,"high":83280.31678243025,"low":83166.31637887421,"close":83197.9233986474},{"time":1783697880,"open":83197.9233986474,"high":83297.2249069039,"low":83171.04165267496,"close":83214.4655290033},{"time":1783697940,"open":83214.4655290033,"high":83262.1080329971,"low":83151.46765461337,"close":83181.33834041885},{"time":1783698000,"open":83157.35486419962,"high":83238.10126864571,"low":83144.25084939977,"close":83175.08549998784},{"time":1783698060,"open":83175.08549998784,"high":83206.89526976342,"low":83087.1741285306,"close":83133.4522805673},{"time":1783698120,"open":83133.4522805673,"high":83195.19302018256,"low":83045.44425630136,"close":83104.00316110313},{"time":1783698180,"open":83104.00316110313,"high":83152.28477171942,"low":83054.18167819694,"close":83089.30537594041},{"time":1783698240,"open":83089.30537594041,"high":83162.68677134685,"low":83059.27421123319,"close":83097.53283518954},{"time":1783698300,"open":83097.53918850185,"high":83156.19187937636,"low":83047.79897324527,"close":83091.6375502091},{"time":1783698360,"open":83091.6375502091,"high":83216.00338180704,"low":83076.96764365678,"close":83132.9703802801},{"time":1783698420,"open":83132.9703802801,"high":83169.19437990477,"low":83037.64496668616,"close":83084.49496731839},{"time":1783698480,"open":83084.49496731839,"high":83182.19688043318,"low":83084.49496731839,"close":83133.1468312995},{"time":1783698540,"open":83133.1468312995,"high":83222.50463207124,"low":83110.8911675354,"close":83156.75585092347},{"time":1783698600,"open":83164.74200201962,"high":83194.08659959341,"low":83097.88486261546,"close":83136.04101410227},{"time":1783698660,"open":83136.04101410227,"high":83183.68360019056,"low":83093.08644554358,"close":83132.19314318012},{"time":1783698720,"open":83132.19314318012,"high":83229.19672257807,"low":83096.20737896177,"close":83154.26886605857},{"time":1783698780,"open":83154.26886605857,"high":83243.500846757,"low":83127.66344840615,"close":83174.36472107879},{"time":1783698840,"open":83174.36472107879,"high":83247.40197153308,"low":83162.22741392216,"close":83194.808735187},{"time":1783698900,"open":83194.81292311066,"high":83271.89597009077,"low":83160.58740974346,"close":83199.64676469132},{"time":1783698960,"open":83199.64676469132,"high":83276.01441190216,"low":83150.17491268474,"close":83190.53896850027},{"time":1783699020,"open":83190.53896850027,"high":83239.60391215929,"low":83138.87686537064,"close":83170.57359024274},{"time":1783699080,"open":83170.57359024274,"high":83220.09828729705,"low":83133.28525291012,"close":83163.33626579952},{"time":1783699140,"open":83163.33626579952,"high":83270.81291193889,"low":83144.49448533096,"close":83189.02121601533},{"time":1783699200,"open":83197.02051641584,"high":83299.62807779464,"low":83197.02051641584,"close":83239.40365009957},{"time":1783699260,"open":83239.40365009957,"high":83303.52957789195,"low":83182.93420988387,"close":83233.72128801787},{"time":1783699320,"open":83233.72128801787,"high":83274.9185771783,"low":83104.18893291969,"close":83171.1074682041},{"time":1783699380,"open":83171.1074682041,"high":83176.08057471292,"low":83090.12392105657,"close":83127.68462058796},{"time":1783699440,"open":83127.68462058796,"high":83221.59807584829,"low":83105.10927804929,"close":83139.48833624728},{"time":1783699500,"open":83139.4808977716,"high":83256.70412776053,"low":83128.85198101035,"close":83183.04386581582},{"time":1783699560,"open":83183.04386581582,"high":83233.29512927102,"low":83118.76010166154,"close":83165.57753974259},{"time":1783699620,"open":83165.57753974259,"high":83230.69412943887,"low":83088.28634831739,"close":83154.344404186},{"time":1783699680,"open":83154.344404186,"high":83256.70412776053,"low":83125.67640780879,"close":83176.19820814823},{"time":1783699740,"open":83176.19820814823,"high":83281.41362616612,"low":83161.76763388643,"close":83196.05006578856},{"time":1783699800,"open":83228.03859481633,"high":83308.23097731029,"low":83163.6499820797,"close":83228.53666078227},{"time":1783699860,"open":83228.53666078227,"high":83362.8729753277,"low":83146.73398329764,"close":83247.64704991222},{"time":1783699920,"open":83247.64704991222,"high":83306.9299773575,"low":83178.96752822281,"close":83224.61398196129},{"time":1783699980,"open":83224.61398196129,"high":83331.64897646061,"low":83206.35080361634,"close":83252.25535767774},{"time":1783700040,"open":83252.25535767774,"high":83338.1539762246,"low":83240.51392976729,"close":83277.21404300712},{"time":1783700100,"open":83277.2131444343,"high":83412.31007350341,"low":83256.07401699491,"close":83325.41572856714},{"time":1783700160,"open":83325.41572856714,"high":83479.9620703188,"low":83299.09705883273,"close":83367.13796614269},{"time":1783700220,"open":83367.13796614269,"high":83414.41669155547,"low":83305.61506852589,"close":83339.74251659287},{"time":1783700280,"open":83339.74251659287,"high":83358.96907601434,"low":83268.5495802707,"close":83302.1537805599},{"time":1783700340,"open":83302.1537805599,"high":83377.18307515695,"low":83258.14593684713,"close":83311.08080854411},{"time":1783700400,"open":83207.02286886459,"high":83270.44382193765,"low":83154.22372548273,"close":83200.41270296079},{"time":1783700460,"open":83200.41270296079,"high":83213.27132403385,"low":83117.5203837945,"close":83153.65679197127},{"time":1783700520,"open":83153.65679197127,"high":83210.67257412913,"low":83121.27557740682,"close":83155.61199358015},{"time":1783700580,"open":83155.61199358015,"high":83185.9844500343,"low":83115.58431511548,"close":83136.34295398879},{"time":1783700640,"open":83136.34295398879,"high":83183.38570012958,"low":83101.13526564525,"close":83129.25260231372},{"time":1783700700,"open":83129.25686245681,"high":83179.49183799,"low":83080.04469169828,"close":83107.23183389576},{"time":1783700760,"open":83107.23183389576,"high":83174.29433791421,"low":83073.15937754224,"close":83121.16699894344},{"time":1783700820,"open":83121.16699894344,"high":83189.8868381416,"low":83088.65539676462,"close":83126.23484129026},{"time":1783700880,"open":83126.23484129026,"high":83200.28183829319,"low":83082.11518789401,"close":83123.64188145306},{"time":1783700940,"open":83123.64188145306,"high":83167.79746281946,"low":83068.16275336948,"close":83109.1421074954},{"time":1783701000,"open":83045.18291128146,"high":83103.79312657299,"low":83000.87778107528,"close":83034.39630255451},{"time":1783701060,"open":83034.39630255451,"high":83131.05900251678,"low":83020.91784745432,"close":83066.02852217862},{"time":1783701120,"open":83066.02852217862,"high":83129.76062747183,"low":83027.96802394836,"close":83061.61839270836},{"time":1783701180,"open":83061.61839270836,"high":83110.28500179769,"low":83003.18181219001,"close":83040.10528536691},{"time":1783701240,"open":83040.10528536691,"high":83137.55087774148,"low":83029.76698901324,"close":83063.38890456792},{"time":1783701300,"open":83063.3917861971,"high":83128.46513631358,"low":83031.98288337677,"close":83065.70396719062},{"time":1783701360,"open":83065.70396719062,"high":83098.60250924391,"low":82914.96341686221,"close":83025.44888934879},{"time":1783701420,"open":83025.44888934879,"high":83025.44888934879,"low":82834.2663246738,"close":82895.68744173425},{"time":1783701480,"open":82895.68744173425,"high":82933.70887281577,"low":82796.97699208942,"close":82854.55751342756},{"time":1783701540,"open":82854.55751342756,"high":82938.90237317572,"low":82787.25216266542,"close":82845.20643796741},{"time":1783701600,"open":82653.77682059193,"high":82960.15112608453,"low":82653.77682059193,"close":82708.09429899542},{"time":1783701660,"open":82708.09429899542,"high":82824.97875034207,"low":82698.92228299189,"close":82755.85307382511},{"time":1783701720,"open":82755.85307382511,"high":82832.75100002538,"low":82741.34848541072,"close":82773.0408269197},{"time":1783701780,"open":82773.0408269197,"high":82845.70474949758,"low":82739.64821408561,"close":82783.87883406297},{"time":1783701840,"open":82783.87883406297,"high":82836.63712486705,"low":82727.86806217756,"close":82764.30210311645},{"time":1783701900,"open":82764.30564646416,"high":82817.2100462714,"low":82713.68419371636,"close":82756.23898293223},{"time":1783701960,"open":82756.23898293223,"high":82872.9111713866,"low":82738.07558735774,"close":82786.65491469021},{"time":1783702020,"open":82786.65491469021,"high":82843.11754632498,"low":82749.50728646874,"close":82782.34333111369},{"time":1783702080,"open":82782.34333111369,"high":82878.09267139732,"low":82749.339796602,"close":82809.52786546426},{"time":1783702140,"open":82809.52786546426,"high":82863.84354636785,"low":82768.42156886785,"close":82805.16382302153},{"time":1783702200,"open":82805.16573141655,"high":82966.76300245,"low":82784.18786002052,"close":82843.37296150334},{"time":1783702260,"open":82843.37296150334,"high":83014.10895988908,"low":82843.37296150334,"close":82917.83336412458},{"time":1783702320,"open":82917.83336412458,"high":83080.17308654828,"low":82917.83336412458,"close":82996.7037376917},{"time":1783702380,"open":82996.7037376917,"high":83030.94883531203,"low":82907.35655749562,"close":82958.275135414},{"time":1783702440,"open":82958.275135414,"high":83016.69970995415,"low":82904.30001838125,"close":82939.97617252129},{"time":1783702500,"open":82939.97693587515,"high":82976.54384763604,"low":82886.90389455973,"close":82918.56525291144},{"time":1783702560,"open":82918.56525291144,"high":83067.22010074792,"low":82897.05963490825,"close":82972.87590555563},{"time":1783702620,"open":82972.87590555563,"high":83108.67210217049,"low":82972.87590555563,"close":83037.16417166148},{"time":1783702680,"open":83037.16417166148,"high":83192.87148006009,"low":82996.61688649694,"close":83073.67555000092},{"time":1783702740,"open":83073.67555000092,"high":83119.03510252613,"low":83013.7243539887,"close":83056.69755569856},{"time":1783702800,"open":83080.74179089624,"high":83123.44181933308,"low":83016.32119953679,"close":83044.01219416888},{"time":1783702860,"open":83044.01219416888,"high":83116.90198107986,"low":82988.13007659059,"close":83038.57164298397},{"time":1783702920,"open":83038.57164298397,"high":83073.12688150717,"low":82981.06426667873,"close":83007.51519143255},{"time":1783702980,"open":83007.51519143255,"high":83084.78863191168,"low":82974.8960705999,"close":83001.75902227231},{"time":1783703040,"open":83001.75902227231,"high":83128.84413343981,"low":82991.73295633541,"close":83041.79404986314},{"time":1783703100,"open":83041.79555781027,"high":83089.97314091344,"low":82977.55386497261,"close":83017.90636909517},{"time":1783703160,"open":83017.90636909517,"high":83078.31139029718,"low":82971.77481966722,"close":82998.67707452047},{"time":1783703220,"open":82998.67707452047,"high":83029.07288769516,"low":82938.9275554314,"close":82969.38903420528},{"time":1783703280,"open":82969.38903420528,"high":83027.77713762668,"low":82941.14102942977,"close":82961.48043595126},{"time":1783703340,"open":82961.48043595126,"high":83017.41113707889,"low":82899.09402210577,"close":82929.44019430346},{"time":1783703400,"open":82929.43571190107,"high":82973.3511499747,"low":82778.7811887771,"close":82837.15030613009},{"time":1783703460,"open":82837.15030613009,"high":82924.11265003405,"low":82814.7383926659,"close":82855.15013900271},{"time":1783703520,"open":82855.15013900271,"high":82921.52115003717,"low":82835.01963532204,"close":82854.65642799543},{"time":1783703580,"open":82854.65642799543,"high":82937.07015001842,"low":82809.1334983518,"close":82849.44202568107},{"time":1783703640,"open":82849.44202568107,"high":82907.26790005436,"low":82794.63592421747,"close":82829.55245092014},{"time":1783703700,"open":82829.5524083139,"high":82918.9296073881,"low":82783.29712756354,"close":82833.2150187178},{"time":1783703760,"open":82833.2150187178,"high":82895.60610742822,"low":82789.90924303072,"close":82823.10094792079},{"time":1783703820,"open":82823.10094792079,"high":82870.98685747056,"low":82781.42293726625,"close":82800.60302698062},{"time":1783703880,"open":82800.60302698062,"high":82852.84635750175,"low":82750.60909611807,"close":82774.01943472846},{"time":1783703940,"open":82774.01943472846,"high":82848.95910750845,"low":82713.0204507333,"close":82751.15252032795},{"time":1783704000,"open":82511.66795053073,"high":82566.5554804188,"low":82429.60347464588,"close":82478.40574513248},{"time":1783704060,"open":82478.40574513248,"high":82592.39548150804,"low":82454.97785226906,"close":82509.99014115037},{"time":1783704120,"open":82509.99014115037,"high":82609.19148221603,"low":82495.3094058391,"close":82524.21493633234},{"time":1783704180,"open":82524.21493633234,"high":82584.64348118127,"low":82485.70204142583,"close":82519.34703130275},{"time":1783704240,"open":82519.34703130275,"high":82641.49148357757,"low":82495.89381534349,"close":82534.28785280691},{"time":1783704300,"open":82534.28701370468,"high":82702.21464532777,"low":82534.28701370468,"close":82609.15672329975},{"time":1783704360,"open":82609.15672329975,"high":82681.54264466655,"low":82568.44108045356,"close":82616.94286609821},{"time":1783704420,"open":82616.94286609821,"high":82688.00264487318,"low":82597.31989639877,"close":82631.20798622347},{"time":1783704480,"open":82631.20798622347,"high":82689.29464491451,"low":82616.87804259817,"close":82637.16122037041},{"time":1783704540,"open":82637.16122037041,"high":82673.7906444186,"low":82587.27832165139,"close":82619.71754036355},{"time":1783704600,"open":82355.93320938962,"high":82393.0912963324,"low":82282.48940063063,"close":82316.98589461582},{"time":1783704660,"open":82316.98589461582,"high":82357.0307962027,"low":82239.37301890137,"close":82278.56752034365},{"time":1783704720,"open":82278.56752034365,"high":82320.55917819747,"low":82209.8177632127,"close":82243.2705761451},{"time":1783704780,"open":82243.2705761451,"high":82297.78854598964,"low":82183.85872635907,"close":82219.48953456376},{"time":1783704840,"open":82219.48953456376,"high":82302.94004600817,"low":82191.06899409792,"close":82227.7900272776},{"time":1783704900,"open":82227.78582916758,"high":82308.08734381691,"low":82214.2380494096,"close":82242.11613710554},{"time":1783704960,"open":82242.11613710554,"high":82302.93584406139,"low":82197.91822231868,"close":82237.33874541432},{"time":1783705020,"open":82237.33874541432,"high":82277.17834528378,"low":82181.28858098164,"close":82199.59338571067},{"time":1783705080,"open":82199.59338571067,"high":82272.02684552826,"low":82168.19857177095,"close":82197.28059904382},{"time":1783705140,"open":82197.28059904382,"high":82265.58747083387,"low":82166.63043891003,"close":82191.96744669441},{"time":1783705200,"open":82176.0148798708,"high":82262.496864928,"low":82153.48527318863,"close":82185.37048495663},{"time":1783705260,"open":82185.37048495663,"high":82240.60724032983,"low":82150.79191516175,"close":82172.69280216772},{"time":1783705320,"open":82172.69280216772,"high":82240.60724032983,"low":82126.25957780791,"close":82159.25168265634},{"time":1783705380,"open":82159.25168265634,"high":82266.3597398571,"low":82159.25168265634,"close":82192.91608681392},{"time":1783705440,"open":82192.91608681392,"high":82266.3597398571,"low":82161.29409265342,"close":82188.35992996636},{"time":1783705500,"open":82188.3616086316,"high":82252.19754508616,"low":82143.40911779061,"close":82180.8254036839},{"time":1783705560,"open":82180.8254036839,"high":82229.02029503824,"low":82141.26865110677,"close":82185.05832295913},{"time":1783705620,"open":82185.05832295913,"high":82236.74604505421,"low":82137.17191501481,"close":82165.46151368802},{"time":1783705680,"open":82165.46151368802,"high":82274.08717013143,"low":82155.2679465235,"close":82199.13013900685},{"time":1783705740,"open":82199.13013900685,"high":82303.70254519267,"low":82197.46060622297,"close":82228.23929155937},{"time":1783705800,"open":82276.13949852738,"high":82364.53046237356,"low":82262.25489157555,"close":82301.30492923605},{"time":1783705860,"open":82301.30492923605,"high":82322.01408474747,"low":82215.72474628723,"close":82245.51402595406},{"time":1783705920,"open":82245.51402595406,"high":82324.59083490663,"low":82206.87567704308,"close":82243.20459739197},{"time":1783705980,"open":82243.20459739197,"high":82320.7257096679,"low":82214.68204723994,"close":82238.55625598293},{"time":1783706040,"open":82238.55625598293,"high":82297.53495823548,"low":82181.80903285163,"close":82221.99185798198},{"time":1783706100,"open":82221.98753777487,"high":82333.60513439181,"low":82221.7827803159,"close":82254.48669184236},{"time":1783706160,"open":82254.48669184236,"high":82349.0656345344,"low":82245.86679608257,"close":82268.75764606457},{"time":1783706220,"open":82268.75764606457,"high":82329.74000935616,"low":82178.13034559127,"close":82224.71759523742},{"time":1783706280,"open":82224.71759523742,"high":82284.64688394025,"low":82157.80440012133,"close":82200.61596727114},{"time":1783706340,"open":82200.61596727114,"high":82244.70725857187,"low":82155.6547777505,"close":82171.29727477998},{"time":1783706400,"open":82075.62744770055,"high":82222.30383674636,"low":82035.21390129864,"close":82111.47752924757},{"time":1783706460,"open":82111.47752924757,"high":82258.33633651047,"low":82111.47752924757,"close":82172.25192342783},{"time":1783706520,"open":82172.25192342783,"high":82295.65571126617,"low":82172.25192342783,"close":82211.66772143378},{"time":1783706580,"open":82211.66772143378,"high":82295.65571126617,"low":82179.49652981502,"close":82220.61424635317},{"time":1783706640,"open":82220.61424635317,"high":82246.7544615863,"low":82160.78978376059,"close":82187.24583724642},{"time":1783706700,"open":82187.25136732963,"high":82271.21062215876,"low":82168.24452321666,"close":82202.86023017578},{"time":1783706760,"open":82202.86023017578,"high":82280.21874770592,"low":82127.86205054476,"close":82179.95623935659},{"time":1783706820,"open":82179.95623935659,"high":82271.21062215876,"low":82158.90385590571,"close":82190.88892606214},{"time":1783706880,"open":82190.88892606214,"high":82272.49749723694,"low":82171.34979222565,"close":82207.79251589127},{"time":1783706940,"open":82207.79251589127,"high":82286.65312309674,"low":82187.30636706243,"close":82226.9981366389},{"time":1783707000,"open":82226.99191074574,"high":82372.86751639553,"low":82201.3947596612,"close":82268.91323997307},{"time":1783707060,"open":82268.91323997307,"high":82309.81064233986,"low":82212.36846879913,"close":82242.40452106122},{"time":1783707120,"open":82242.40452106122,"high":82289.22064264822,"low":82143.31851074487,"close":82180.62142839891},{"time":1783707180,"open":82180.62142839891,"high":82232.59814349619,"low":82119.46194670534,"close":82151.96299143665},{"time":1783707240,"open":82151.96299143665,"high":82226.16376859254,"low":82118.30098328569,"close":82150.2762696456},{"time":1783707300,"open":82150.27688130787,"high":82210.72188093612,"low":82107.42982650193,"close":82139.67438084318},{"time":1783707360,"open":82139.67438084318,"high":82184.98438112994,"low":82090.32663506134,"close":82119.68362214112},{"time":1783707420,"open":82119.68362214112,"high":82196.56625604273,"low":82108.55119699585,"close":82140.46685925258},{"time":1783707480,"open":82140.46685925258,"high":82217.15625588768,"low":82101.99381300488,"close":82135.92285801985},{"time":1783707540,"open":82135.92285801985,"high":82210.72188093612,"low":82100.14692014961,"close":82141.66684375021},{"time":1783707600,"open":82141.66511843065,"high":82226.16265372549,"low":82137.89589999414,"close":82169.34413593654},{"time":1783707660,"open":82169.34413593654,"high":82244.1789032114,"low":82153.65687373711,"close":82175.78856009686},{"time":1783707720,"open":82175.78856009686,"high":82268.62952751372,"low":82162.33866771916,"close":82197.52417320828},{"time":1783707780,"open":82197.52417320828,"high":82251.90015299109,"low":82183.1172802636,"close":82197.72353755003},{"time":1783707840,"open":82197.72353755003,"high":82281.49827714651,"low":82166.2982685625,"close":82208.80792604579},{"time":1783707900,"open":82208.80798454801,"high":82326.46734073215,"low":82192.80798743415,"close":82243.47023607901},{"time":1783707960,"open":82243.47023607901,"high":82278.92458577208,"low":82161.08319789571,"close":82200.10870734812},{"time":1783708020,"open":82200.10870734812,"high":82280.21146073627,"low":82172.5908255335,"close":82208.96958302638},{"time":1783708080,"open":82208.96958302638,"high":82287.93271052145,"low":82197.0857323642,"close":82215.4126565527},{"time":1783708140,"open":82215.4126565527,"high":82267.34271109432,"low":82183.43318446705,"close":82195.94974439434},{"time":1783708200,"open":81988.37271796454,"high":82044.18188820996,"low":81948.3585614927,"close":81980.0721819551},{"time":1783708260,"open":81980.0721819551,"high":82053.16726390958,"low":81941.31049212799,"close":81968.12364897373},{"time":1783708320,"open":81968.12364897373,"high":82036.48013761027,"low":81925.52985904267,"close":81963.04267646505},{"time":1783708380,"open":81963.04267646505,"high":82068.57076510895,"low":81932.3915865509,"close":81979.95651251043},{"time":1783708440,"open":81979.95651251043,"high":82059.58538940932,"low":81961.93937726019,"close":81992.38273350298},{"time":1783708500,"open":81992.37288027091,"high":82060.85915304703,"low":81968.54556714506,"close":82000.49617492585},{"time":1783708560,"open":82000.49617492585,"high":82035.18665413321,"low":81950.13825691282,"close":81981.1431081718},{"time":1783708620,"open":81981.1431081718,"high":82037.75390402459,"low":81937.61037121296,"close":81963.17326426574},{"time":1783708680,"open":81963.17326426574,"high":82017.21590489354,"low":81914.66798164896,"close":81955.76398764292},{"time":1783708740,"open":81955.76398764292,"high":82032.61940424184,"low":81909.33712596931,"close":81956.82521032283},{"time":1783708800,"open":81956.83377494093,"high":82028.77710154105,"low":81910.39159265859,"close":81950.0522681694},{"time":1783708860,"open":81950.0522681694,"high":82024.92622630157,"low":81937.1114316441,"close":81957.78807563639},{"time":1783708920,"open":81957.78807563639,"high":81999.25372470493,"low":81893.21257055893,"close":81929.90524892711},{"time":1783708980,"open":81929.90524892711,"high":82019.79172598224,"low":81915.90897293184,"close":81954.71101775348},{"time":1783709040,"open":81954.71101775348,"high":81999.25372470493,"low":81906.91578169171,"close":81935.21770024108},{"time":1783709100,"open":81935.21263826071,"high":81996.68140876736,"low":81886.50405547333,"close":81929.32727025168},{"time":1783709160,"open":81929.32727025168,"high":81987.69603376366,"low":81879.0527744763,"close":81912.46286361654},{"time":1783709220,"open":81912.46286361654,"high":81990.26328376471,"low":81879.86466561092,"close":81927.68955412514},{"time":1783709280,"open":81927.68955412514,"high":81981.27790876101,"low":81871.91305871597,"close":81899.35322705365},{"time":1783709340,"open":81899.35322705365,"high":81981.27790876101,"low":81853.12375454906,"close":81893.29896600655},{"time":1783709400,"open":81893.29725418959,"high":81938.91657097303,"low":81839.37725936956,"close":81872.10716280632},{"time":1783709460,"open":81872.10716280632,"high":81940.20019594672,"low":81819.14242160086,"close":81858.5720111746},{"time":1783709520,"open":81858.5720111746,"high":81908.10957160429,"low":81765.81999037284,"close":81850.62136405728},{"time":1783709580,"open":81850.62136405728,"high":81910.6768215517,"low":81809.95076986568,"close":81850.9263761593},{"time":1783709640,"open":81850.9263761593,"high":81901.69144673581,"low":81729.6999000046,"close":81770.28142507574},{"time":1783709700,"open":81770.28654987708,"high":81867.0387033111,"low":81733.96056832356,"close":81778.82434875354},{"time":1783709760,"open":81778.82434875354,"high":81893.99482944817,"low":81778.82434875354,"close":81826.85726226363},{"time":1783709820,"open":81826.85726226363,"high":81908.11470504377,"low":81803.70415839311,"close":81830.08107923459},{"time":1783709880,"open":81830.08107923459,"high":81906.83107998963,"low":81788.8293163351,"close":81822.73136946443},{"time":1783709940,"open":81822.73136946443,"high":81909.39833009792,"low":81805.03414506988,"close":81836.8118318054},{"time":1783710000,"open":81836.80654390976,"high":81900.40766271364,"low":81783.01644281152,"close":81816.81771982089},{"time":1783710060,"open":81816.81771982089,"high":81953.03628653301,"low":81780.44188241348,"close":81840.59615206221},{"time":1783710120,"open":81840.59615206221,"high":81919.66203728171,"low":81819.21093315576,"close":81853.66422046785},{"time":1783710180,"open":81853.66422046785,"high":81942.76728676338,"low":81814.45497369146,"close":81847.09074465909},{"time":1783710240,"open":81847.09074465909,"high":81947.9017866482,"low":81829.99774547822,"close":81863.89340717054},{"time":1783710300,"open":81863.89889262812,"high":81951.75815290658,"low":81815.1742594592,"close":81861.7226138195},{"time":1783710360,"open":81861.7226138195,"high":81951.75815290658,"low":81836.1111912428,"close":81879.56267791655},{"time":1783710420,"open":81879.56267791655,"high":81963.31077842152,"low":81854.00021753048,"close":81897.69618887683},{"time":1783710480,"open":81897.69618887683,"high":81983.84877933699,"low":81871.98094064649,"close":81915.3474066728},{"time":1783710540,"open":81915.3474066728,"high":81986.41602945141,"low":81884.56183403925,"close":81917.13930694647},{"time":1783710600,"open":81949.04164731303,"high":82058.15322316688,"low":81918.17996329693,"close":81973.0868304863},{"time":1783710660,"open":81973.0868304863,"high":82055.58497324598,"low":81942.14019654738,"close":81984.9198064469},{"time":1783710720,"open":81984.9198064469,"high":82042.7437236414,"low":81942.25654970061,"close":81981.82280665995},{"time":1783710780,"open":81981.82280665995,"high":82035.03897387865,"low":81936.90298020985,"close":81970.2652762167},{"time":1783710840,"open":81970.2652762167,"high":82037.60722379957,"low":81958.65922123063,"close":81984.14125849075},{"time":1783710900,"open":81984.13676497494,"high":82054.2963509243,"low":81944.78078122427,"close":81980.3292949626},{"time":1783710960,"open":81980.3292949626,"high":82083.83122339603,"low":81974.05238840092,"close":82010.87354511421},{"time":1783711020,"open":82010.87354511421,"high":82069.7058496052,"low":81936.84766275523,"close":81980.69630162598},{"time":1783711080,"open":81980.69630162598,"high":82042.73922691362,"low":81925.7838195242,"close":81970.1697204835},{"time":1783711140,"open":81970.1697204835,"high":82013.20435444188,"low":81899.94659956275,"close":81937.68486816193},{"time":1783711200,"open":81953.64770906063,"high":81986.79753085374,"low":81866.40321277783,"close":81922.76886270028},{"time":1783711260,"open":81922.76886270028,"high":81964.96315484685,"low":81872.15834675185,"close":81905.71120004942},{"time":1783711320,"open":81905.71120004942,"high":81959.82565460993,"low":81841.96831811238,"close":81880.1780844745},{"time":1783711380,"open":81880.1780844745,"high":81940.56002872149,"low":81827.93317977765,"close":81878.2740624422},{"time":1783711440,"open":81878.2740624422,"high":81986.79753085374,"low":81863.76721054933,"close":81910.54021023848},{"time":1783711500,"open":81910.53568272272,"high":81988.07737411119,"low":81903.95081238166,"close":81926.49470240733},{"time":1783711560,"open":81926.49470240733,"high":82031.74612371124,"low":81904.74499466213,"close":81950.67352790051},{"time":1783711620,"open":81950.67352790051,"high":82044.58987359362,"low":81940.9989089703,"close":81992.21285684107},{"time":1783711680,"open":81992.21285684107,"high":82039.45237364067,"low":81951.82903860771,"close":81988.85339287728},{"time":1783711740,"open":81988.85339287728,"high":82060.00237345246,"low":81963.57149933562,"close":81994.98721929426},{"time":1783711800,"open":81994.98393898437,"high":82036.88034167819,"low":81921.65775091665,"close":81960.4596294087},{"time":1783711860,"open":81960.4596294087,"high":82067.70534016268,"low":81942.1197084472,"close":81982.99333217941},{"time":1783711920,"open":81982.99333217941,"high":82212.83970802718,"low":81982.45813988618,"close":82097.8777646303},{"time":1783711980,"open":82097.8777646303,"high":82182.0147095427,"low":82050.51918740814,"close":82105.32307570215},{"time":1783712040,"open":82105.32307570215,"high":82208.98658321663,"low":82075.70580972995,"close":82152.83342557262},{"time":1783712100,"open":82152.83330754911,"high":82277.05833666792,"low":82086.64996528887,"close":82168.55551994752},{"time":1783712160,"open":82168.55551994752,"high":82247.51771316271,"low":82137.75203308613,"close":82175.08779962602},{"time":1783712220,"open":82175.08779962602,"high":82260.3614625128,"low":82126.29893445414,"close":82183.98136371157},{"time":1783712280,"open":82183.98136371157,"high":82253.93958783775,"low":82156.30719709901,"close":82192.42689317606},{"time":1783712340,"open":82192.42689317606,"high":82246.2333382277,"low":82130.27664523017,"close":82167.87769961644},{"time":1783712400,"open":82167.87517123514,"high":82247.51518233081,"low":82118.58419201679,"close":82162.75920624318},{"time":1783712460,"open":82162.75920624318,"high":82221.82768442106,"low":82121.04717264856,"close":82161.44468973212},{"time":1783712520,"open":82161.44468973212,"high":82210.26831036167,"low":82086.49497623958,"close":82133.25921999468},{"time":1783712580,"open":82133.25921999468,"high":82201.27768609326,"low":82103.01744547278,"close":82145.3583459404},{"time":1783712640,"open":82145.3583459404,"high":82185.86518734742,"low":82098.76794421145,"close":82128.50284736489},{"time":1783712700,"open":82128.50403157274,"high":82183.29762255435,"low":82096.15262459344,"close":82123.69149648839},{"time":1783712760,"open":82123.69149648839,"high":82193.5726218664,"low":82078.18330675221,"close":82118.8167458534},{"time":1783712820,"open":82118.8167458534,"high":82199.99449643644,"low":82097.04026655505,"close":82130.69288589015},{"time":1783712880,"open":82130.69288589015,"high":82182.01324764035,"low":82076.38614006713,"close":82111.6279140992},{"time":1783712940,"open":82111.6279140992,"high":82158.89449918823,"low":82094.67575348789,"close":82116.87223087405},{"time":1783713000,"open":82116.87510421542,"high":82191.00674797369,"low":82064.30409913402,"close":82110.68954404783},{"time":1783713060,"open":82110.68954404783,"high":82217.97862211161,"low":82072.79736994168,"close":82136.4246653372},{"time":1783713120,"open":82136.4246653372,"high":82216.69424715266,"low":82101.96472586166,"close":82139.36989664282},{"time":1783713180,"open":82139.36989664282,"high":82215.4098721937,"low":82115.51038240393,"close":82149.43186911667},{"time":1783713240,"open":82149.43186911667,"high":82228.25362178318,"low":82114.16300405093,"close":82160.04914176153},{"time":1783713300,"open":82160.05551768678,"high":82182.02250089103,"low":82044.16633098743,"close":82077.15401487186},{"time":1783713360,"open":82077.15401487186,"high":82139.63812395655,"low":82030.23205747655,"close":82064.56626417501},{"time":1783713420,"open":82064.56626417501,"high":82126.79437337036,"low":81999.79075654717,"close":82028.53263852188},{"time":1783713480,"open":82028.53263852188,"high":82121.65687313587,"low":82024.72598960633,"close":82059.82564684849},{"time":1783713540,"open":82059.82564684849,"high":82121.65687313587,"low":82015.98019589006,"close":82040.83210543478},{"time":1783713600,"open":82040.82795488636,"high":82110.09334355565,"low":81981.76134168496,"close":82021.58985497171},{"time":1783713660,"open":82021.58985497171,"high":82074.13084373367,"low":81973.95083812148,"close":82007.0662747448},{"time":1783713720,"open":82007.0662747448,"high":82057.43396881632,"low":81980.16166077038,"close":82002.71682959041},{"time":1783713780,"open":82002.71682959041,"high":82054.86521882903,"low":81929.0434135719,"close":81969.26465510539},{"time":1783713840,"open":81969.26465510539,"high":82018.90271900705,"low":81927.60725863019,"close":81958.30033640807},{"time":1783713900,"open":81958.3038349934,"high":82035.60309580943,"low":81923.24298887327,"close":81976.16393335337},{"time":1783713960,"open":81976.16393335337,"high":82012.484344937,"low":81927.56634685608,"close":81961.67156164996},{"time":1783714020,"open":81961.67156164996,"high":82011.19996988853,"low":81930.05135330906,"close":81956.53144622759},{"time":1783714080,"open":81956.53144622759,"high":82009.91559484006,"low":81932.30351329458,"close":81949.14409005512},{"time":1783714140,"open":81949.14409005512,"high":82011.19996988853,"low":81916.80799337287,"close":81937.68673202433},{"time":1783714200,"open":81937.68201548945,"high":82020.1858739438,"low":81905.82896274608,"close":81935.00524500199},{"time":1783714260,"open":81935.00524500199,"high":82020.1858739438,"low":81900.57622989989,"close":81942.17124695735},{"time":1783714320,"open":81942.17124695735,"high":81991.92962450399,"low":81913.18226001397,"close":81921.42561552844},{"time":1783714380,"open":81921.42561552844,"high":81993.21399947852,"low":81896.58944889986,"close":81901.41361110995},{"time":1783714440,"open":81901.41361110995,"high":81976.51712480954,"low":81901.41361110995,"close":81930.39507167187},{"time":1783714500,"open":81930.39863328122,"high":81970.09881327202,"low":81893.7925314758,"close":81914.61291095962},{"time":1783714560,"open":81914.61291095962,"high":82076.70194079277,"low":81893.23404175916,"close":81950.0345568923},{"time":1783714620,"open":81950.0345568923,"high":82052.29881521573,"low":81940.54534382319,"close":81986.29691874713},{"time":1783714680,"open":81986.29691874713,"high":82013.76756430461,"low":81908.69284307,"close":81936.11018407399},{"time":1783714740,"open":81936.11018407399,"high":81979.08943848462,"low":81869.6638152118,"close":81911.55661573993},{"time":1783714800,"open":81911.55561600425,"high":81944.41031252792,"low":81740.21891075642,"close":81805.5228941795},{"time":1783714860,"open":81805.5228941795,"high":81995.7853131157,"low":81707.42796330011,"close":81802.37406672859},{"time":1783714920,"open":81802.37406672859,"high":82082.24955270246,"low":81802.37406672859,"close":81996.92794179793},{"time":1783714980,"open":81996.92794179793,"high":82309.99481671059,"low":81876.17966192117,"close":81931.35118420723},{"time":1783715040,"open":81931.35118420723,"high":81946.97906255731,"low":81823.12350424253,"close":81872.58798664284},{"time":1783715100,"open":81872.58720610538,"high":81953.40015632288,"low":81733.64359340371,"close":81841.61537931555},{"time":1783715160,"open":81841.61537931555,"high":81841.61537931555,"low":81684.48490831626,"close":81743.74002982104},{"time":1783715220,"open":81743.74002982104,"high":81850.6501561269,"low":81743.74002982104,"close":81782.9108345146},{"time":1783715280,"open":81782.9108345146,"high":81848.081406122,"low":81758.9072497019,"close":81787.23069032385},{"time":1783715340,"open":81787.23069032385,"high":81871.20015616609,"low":81763.67180081345,"close":81809.4130034479},{"time":1783715400,"open":81809.4160666158,"high":81860.92822124316,"low":81763.16461950952,"close":81798.51718847986},{"time":1783715460,"open":81798.51718847986,"high":81914.87197336585,"low":81784.31164497681,"close":81838.94114634526},{"time":1783715520,"open":81838.94114634526,"high":81927.71572387125,"low":81813.60417473098,"close":81848.00175727681},{"time":1783715580,"open":81848.00175727681,"high":81948.2657246799,"low":81840.92895837517,"close":81891.26702061661},{"time":1783715640,"open":81891.26702061661,"high":81985.51260114557,"low":81865.5933308121,"close":81900.46395582841},{"time":1783715700,"open":81900.45445191031,"high":82069.58363701872,"low":81900.45445191031,"close":81979.63299261824},{"time":1783715760,"open":81979.63299261824,"high":82081.83120497063,"low":81947.39265588063,"close":81992.08762285471},{"time":1783715820,"open":81992.08762285471,"high":82034.3093336152,"low":81953.46094805673,"close":81970.744550617},{"time":1783715880,"open":81970.744550617,"high":82053.57495713767,"low":81938.8289034378,"close":81983.41760226912},{"time":1783715940,"open":81983.41760226912,"high":82043.29995792567,"low":81948.38404976708,"close":81982.59461338943},{"time":1783716000,"open":81982.5976823503,"high":82031.7436546128,"low":81956.32332642893,"close":81974.35369055398},{"time":1783716060,"open":81974.35369055398,"high":82038.1655293607,"low":81937.26032098976,"close":81957.81751586695},{"time":1783716120,"open":81957.81751586695,"high":82047.15615400774,"low":81957.81751586695,"close":81983.50772224345},{"time":1783716180,"open":81983.50772224345,"high":82047.15615400774,"low":81963.62444292211,"close":81989.57878453244},{"time":1783716240,"open":81989.57878453244,"high":82051.00927885648,"low":81974.17482854567,"close":82002.37530007887},{"time":1783716300,"open":82002.37739430301,"high":82036.8832495165,"low":81942.39893939714,"close":81985.77570746673},{"time":1783716360,"open":81985.77570746673,"high":82025.32387467507,"low":81927.59060991686,"close":81961.98539007682},{"time":1783716420,"open":81961.98539007682,"high":82027.89262463983,"low":81942.85193523833,"close":81968.69985189107},{"time":1783716480,"open":81968.69985189107,"high":82011.1957498689,"low":81927.13031587651,"close":81955.51165635163},{"time":1783716540,"open":81955.51165635163,"high":82039.45199948124,"low":81944.01423453855,"close":81982.24031933058},{"time":1783716600,"open":81982.23481865592,"high":82040.73086986413,"low":81950.5788644831,"close":81984.15403059391},{"time":1783716660,"open":81984.15403059391,"high":82040.73086986413,"low":81964.28487604213,"close":81991.99305518856},{"time":1783716720,"open":81991.99305518856,"high":82020.18087152488,"low":81924.71539966867,"close":81961.28158700017},{"time":1783716780,"open":81961.28158700017,"high":82040.73086986413,"low":81940.03123622411,"close":81968.37868669281},{"time":1783716840,"open":81968.37868669281,"high":82031.74024559071,"low":81956.25062514431,"close":81974.43445284382},{"time":1783716900,"open":81974.44542066917,"high":82021.47622053896,"low":81917.44117114042,"close":81956.04516290387},{"time":1783716960,"open":81956.04516290387,"high":81994.50434410997,"low":81915.30090582535,"close":81945.38440417251},{"time":1783717020,"open":81945.38440417251,"high":82015.05434519872,"low":81902.64165160299,"close":81941.95178820041},{"time":1783717080,"open":81941.95178820041,"high":81991.93559397387,"low":81921.57752774627,"close":81947.47184426583},{"time":1783717140,"open":81947.47184426583,"high":81985.51371863364,"low":81926.17559048987,"close":81933.7727538462},{"time":1783717200,"open":81933.76422632177,"high":81985.50518572409,"low":81913.9782139794,"close":81940.05284953474},{"time":1783717260,"open":81940.05284953474,"high":82012.47705934588,"low":81911.64599028394,"close":81942.11133843001},{"time":1783717320,"open":81942.11133843001,"high":82012.47705934588,"low":81922.49534182483,"close":81944.26501097709},{"time":1783717380,"open":81944.26501097709,"high":82006.05518467403,"low":81920.04152911087,"close":81944.09167848853},{"time":1783717440,"open":81944.09167848853,"high":82057.43018204888,"low":81914.67171402699,"close":81979.26212971531},{"time":1783717500,"open":81979.26706886473,"high":82086.97575117815,"low":81972.28083615443,"close":82019.16172068831},{"time":1783717560,"open":82019.16172068831,"high":82072.84762604887,"low":81932.30850534364,"close":81990.80475465098},{"time":1783717620,"open":81990.80475465098,"high":82081.83825113114,"low":81959.03581869004,"close":82003.43325511021},{"time":1783717680,"open":82003.43325511021,"high":82094.68200124867,"low":81986.29569894193,"close":82028.02270609251},{"time":1783717740,"open":82028.02270609251,"high":82080.55387611939,"low":82001.47313241739,"close":82025.6338772631},{"time":1783717800,"open":82025.63481382345,"high":82112.66418896726,"low":81995.62876500808,"close":82039.58584908403},{"time":1783717860,"open":82039.58584908403,"high":82121.65481415219,"low":82003.97297022017,"close":82039.92546653321},{"time":1783717920,"open":82039.92546653321,"high":82121.65481415219,"low":82039.92546653321,"close":82073.20287066617},{"time":1783717980,"open":82073.20287066617,"high":82158.90168991832,"low":82021.48555055096,"close":82090.69323337726},{"time":1783718040,"open":82090.69323337726,"high":82144.77356462771,"low":82007.48405894589,"close":82053.3920485167},{"time":1783718100,"open":82053.39657470795,"high":82137.0718452761,"low":82024.6755843096,"close":82064.95934001337},{"time":1783718160,"open":82064.95934001337,"high":82146.06247095698,"low":82058.56560087278,"close":82072.59681929299},{"time":1783718220,"open":82072.59681929299,"high":82147.34684605424,"low":82042.25637107494,"close":82085.25616589824},{"time":1783718280,"open":82085.25616589824,"high":82130.64996978978,"low":82047.46420987636,"close":82081.9993510825},{"time":1783718340,"open":82081.9993510825,"high":82133.21871998432,"low":82043.36383817956,"close":82085.68094157868},{"time":1783718400,"open":82085.6767564488,"high":82116.51765701754,"low":82045.85134276887,"close":82059.7425083715},{"time":1783718460,"open":82059.7425083715,"high":82117.80203204932,"low":82025.59732558527,"close":82062.41055176767},{"time":1783718520,"open":82062.41055176767,"high":82138.35203255784,"low":82024.2160603788,"close":82067.72230323702},{"time":1783718580,"open":82067.72230323702,"high":82164.0395331935,"low":82063.17956420191,"close":82093.73546442737},{"time":1783718640,"open":82093.73546442737,"high":82210.27703433768,"low":82082.59285378747,"close":82131.50626125374},{"time":1783718700,"open":82115.51385427795,"high":82194.26928934705,"low":82080.27595979023,"close":82131.59402980165},{"time":1783718760,"open":82131.59402980165,"high":82180.14391498474,"low":82090.56448842176,"close":82121.78687516326},{"time":1783718820,"open":82121.78687516326,"high":82152.44274365844,"low":82115.0387804239,"close":82129.80931800239},{"time":1783718880,"open":82129.80931800239,"high":82194.26928934705,"low":82104.1290832397,"close":82124.31840218545},{"time":1783718940,"open":82124.31840218545,"high":82201.97403899922,"low":82091.45654784657,"close":82138.87154582712},{"time":1783719000,"open":82138.87816493741,"high":82246.92503978738,"low":82131.19969068615,"close":82172.28254296904},{"time":1783719060,"open":82172.28254296904,"high":82217.39016374068,"low":82149.23699771344,"close":82164.13239163512},{"time":1783719120,"open":82164.13239163512,"high":82232.7996642868,"low":82112.3065072997,"close":82175.20995603291},{"time":1783719180,"open":82175.20995603291,"high":82177.58228732992,"low":82074.19468383474,"close":82119.4592742287},{"time":1783719240,"open":82119.4592742287,"high":82194.27591292153,"low":82095.79242267327,"close":82138.50279906807},{"time":1783719300,"open":82138.49338988076,"high":82196.83474714207,"low":82097.83660926949,"close":82135.41807635092},{"time":1783719360,"open":82135.41807635092,"high":82212.24424592298,"low":82106.96011572222,"close":82149.8142449703},{"time":1783719420,"open":82149.8142449703,"high":82376.75952667916,"low":82125.37147747919,"close":82191.97777176175},{"time":1783719480,"open":82191.97777176175,"high":82300.84886391318,"low":82150.68985879068,"close":82212.03018329712},{"time":1783719540,"open":82212.03018329712,"high":82272.59811614819,"low":82195.77799992557,"close":82219.15464923221},{"time":1783719600,"open":82315.19858914652,"high":82345.56323683316,"low":82244.85537170054,"close":82270.63700060775},{"time":1783719660,"open":82270.63700060775,"high":82336.56386223076,"low":82233.40986378856,"close":82275.22640838899},{"time":1783719720,"open":82275.22640838899,"high":82321.13636291238,"low":82232.89554357258,"close":82254.77102940291},{"time":1783719780,"open":82254.77102940291,"high":82327.56448762838,"low":82209.82096130427,"close":82254.58075764998},{"time":1783719840,"open":82254.58075764998,"high":82333.99261234436,"low":82234.1572661842,"close":82276.490747713},{"time":1783719900,"open":82268.49742387286,"high":82322.13720195772,"low":82215.33972149839,"close":82245.39145945951},{"time":1783719960,"open":82245.39145945951,"high":82307.99670149361,"low":82199.69878644441,"close":82238.5707329071},{"time":1783720020,"open":82238.5707329071,"high":82311.8532016202,"low":82186.77112325456,"close":82232.44351915452},{"time":1783720080,"open":82232.44351915452,"high":82293.8562010295,"low":82186.4413870593,"close":82229.93152825619},{"time":1783720140,"open":82229.93152825619,"high":82274.5737003966,"low":82200.76743359581,"close":82232.24643612048},{"time":1783720200,"open":82232.24297220109,"high":82284.96992959752,"low":82158.68776389534,"close":82208.07415515705},{"time":1783720260,"open":82208.07415515705,"high":82297.70923447901,"low":82184.19958553487,"close":82217.44380477317},{"time":1783720320,"open":82217.44380477317,"high":82309.2787343714,"low":82211.83783527778,"close":82253.30413355517},{"time":1783720380,"open":82253.30413355517,"high":82319.56273427574,"low":82217.32627355844,"close":82257.63886398202},{"time":1783720440,"open":82257.63886398202,"high":82306.70773439531,"low":82196.11801141637,"close":82239.59779576352},{"time":1783720500,"open":82239.59597154471,"high":82275.85390965923,"low":82186.38239775182,"close":82222.11645569024},{"time":1783720560,"open":82222.11645569024,"high":82284.85240937592,"low":82180.90305894415,"close":82219.70211301996},{"time":1783720620,"open":82219.70211301996,"high":82241.47848834145,"low":82196.3649325387,"close":82231.03533846173},{"time":1783720680,"open":82231.03533846173,"high":82293.85090909261,"low":82214.85693657963,"close":82234.06730418172},{"time":1783720740,"open":82234.06730418172,"high":82298.99290893073,"low":82182.8583461846,"close":82227.97411333116},{"time":1783720800,"open":82235.96920337238,"high":82301.85240438605,"low":82193.35756831936,"close":82235.63602346527},{"time":1783720860,"open":82235.63602346527,"high":82285.13928004006,"low":82181.34061877265,"close":82231.7678722136},{"time":1783720920,"open":82231.7678722136,"high":82317.27990378236,"low":82197.04287435042,"close":82239.19407542264},{"time":1783720980,"open":82239.19407542264,"high":82331.42177822895,"low":82200.61697549792,"close":82261.54062703344},{"time":1783721040,"open":82261.54062703344,"high":82312.1374039836,"low":82165.97390976019,"close":82226.55775401549},{"time":1783721100,"open":82226.55784231659,"high":82279.99686859979,"low":82163.10682973184,"close":82208.65210577619},{"time":1783721160,"open":82208.65210577619,"high":82283.85374345302,"low":82173.70988205563,"close":82222.47936402578},{"time":1783721220,"open":82222.47936402578,"high":82304.42374267016,"low":82205.319723629,"close":82245.82204289846},{"time":1783721280,"open":82245.82204289846,"high":82292.85311811052,"low":82205.94387420214,"close":82247.33569306668},{"time":1783721340,"open":82247.33569306668,"high":82328.85061674053,"low":82206.55077537119,"close":82258.86556855086},{"time":1783721400,"open":82258.8704740271,"high":82348.1399018064,"low":82191.91934367202,"close":82287.05909007764},{"time":1783721460,"open":82287.05909007764,"high":82308.28552594647,"low":82231.40511008498,"close":82272.16098048008},{"time":1783721520,"open":82272.16098048008,"high":82339.14052661223,"low":82224.82103854694,"close":82269.98669661608},{"time":1783721580,"open":82269.98669661608,"high":82346.85427677866,"low":82243.05678625959,"close":82284.17340995443},{"time":1783721640,"open":82284.17340995443,"high":82359.71052705606,"low":82258.89588127725,"close":82303.37068300592},{"time":1783721700,"open":82303.37257018944,"high":82350.7130401309,"low":82265.56130356001,"close":82309.12932163512},{"time":1783721760,"open":82309.12932163512,"high":82350.7130401309,"low":82269.39175350497,"close":82312.5239461212},{"time":1783721820,"open":82312.5239461212,"high":82359.71241553142,"low":82260.60964480812,"close":82301.54462233122},{"time":1783721880,"open":82301.54462233122,"high":82337.85678955872,"low":82244.95651790674,"close":82284.25497445615},{"time":1783721940,"open":82284.25497445615,"high":82345.57053990202,"low":82252.71978061328,"close":82290.21041713699},{"time":1783722000,"open":82290.20353615051,"high":82349.42052913558,"low":82272.51679148027,"close":82298.81859434413},{"time":1783722060,"open":82298.81859434413,"high":82330.13615488983,"low":82248.79532186557,"close":82272.42121091194},{"time":1783722120,"open":82272.42121091194,"high":82324.99365509096,"low":82225.30922259204,"close":82269.63682677555},{"time":1783722180,"open":82269.63682677555,"high":82319.8511552921,"low":82240.5280958946,"close":82264.57037207467},{"time":1783722240,"open":82264.57037207467,"high":82366.13365348188,"low":82238.75109859504,"close":82301.69956103974},{"time":1783722300,"open":82205.68029705675,"high":82267.47096582127,"low":82185.98079408471,"close":82217.66629817455},{"time":1783722360,"open":82217.66629817455,"high":82300.85821697419,"low":82182.35407165735,"close":82236.0269612412},{"time":1783722420,"open":82236.0269612412,"high":82294.43759175247,"low":82166.96817205429,"close":82217.09989598732},{"time":1783722480,"open":82217.09989598732,"high":82362.49621910264,"low":82200.63282316222,"close":82268.21358829919},{"time":1783722540,"open":82268.21358829919,"high":82354.79146883659,"low":82251.06735467596,"close":82284.76398975047},{"time":1783722600,"open":82284.75940635707,"high":82376.6170060804,"low":82249.19729271953,"close":82286.23054991431},{"time":1783722660,"open":82286.23054991431,"high":82374.04875613477,"low":82284.73628133189,"close":82323.6183366176},{"time":1783722720,"open":82323.6183366176,"high":82392.02650575417,"low":82267.41660374695,"close":82308.66615314117},{"time":1783722780,"open":82308.66615314117,"high":82377.90113105321,"low":82259.85428138083,"close":82292.36749530006},{"time":1783722840,"open":82292.36749530006,"high":82353.50275656972,"low":82255.4300604541,"close":82294.14977812741},{"time":1783722900,"open":82294.14657377994,"high":82341.94242560586,"low":82252.70447742901,"close":82298.13312218402},{"time":1783722960,"open":82298.13312218402,"high":82321.95212187525,"low":82247.21779584103,"close":82288.51484275749},{"time":1783723020,"open":82288.51484275749,"high":82356.06779975681,"low":82241.51977615191,"close":82288.61542639749},{"time":1783723080,"open":82288.61542639749,"high":82358.63604960244,"low":82281.44311813533,"close":82288.46571800338},{"time":1783723140,"open":82288.46571800338,"high":82372.7614237534,"low":82262.67542385974,"close":82299.26807134622},{"time":1783723200,"open":82299.27762507061,"high":82370.20273586552,"low":82261.40455440857,"close":82290.83702497314},{"time":1783723260,"open":82290.83702497314,"high":82350.94085978728,"low":82259.28553654761,"close":82295.6432810537},{"time":1783723320,"open":82295.6432810537,"high":82365.06623557798,"low":82250.46372688668,"close":82286.80149361074},{"time":1783723380,"open":82286.80149361074,"high":82359.92973529045,"low":82286.80149361074,"close":82302.3973521834},{"time":1783723440,"open":82302.3973521834,"high":82344.52023442788,"low":82290.33015639446,"close":82301.40671977225},{"time":1783723500,"open":82141.17536936681,"high":82190.613072122,"low":82101.49128640909,"close":82128.78672979515},{"time":1783723560,"open":82128.78672979515,"high":82161.60608519391,"low":82116.41598617578,"close":82126.01527562761},{"time":1783723620,"open":82126.01527562761,"high":82152.1643212696,"low":82093.6442919917,"close":82126.90841477808},{"time":1783723680,"open":82126.90841477808,"high":82198.30282229248,"low":82024.00181842831,"close":82084.17063624958},{"time":1783723740,"open":82084.17063624958,"high":82193.17632217883,"low":82084.17063624958,"close":82125.38611658447},{"time":1783723800,"open":82125.37868465144,"high":82188.0423844614,"low":82117.71962551623,"close":82124.78345208128},{"time":1783723860,"open":82124.78345208128,"high":82184.19750972411,"low":82087.25693231565,"close":82119.47053737837},{"time":1783723920,"open":82119.47053737837,"high":82188.0423844614,"low":82049.91574332457,"close":82108.97815507633},{"time":1783723980,"open":82108.97815507633,"high":82132.93251322681,"low":82025.84145323934,"close":82070.02955755622},{"time":1783724040,"open":82070.02955755622,"high":82227.7727567468,"low":82048.75656304961,"close":82126.11030249826},{"time":1783724100,"open":82286.31277017495,"high":82394.59416103245,"low":82275.69564929836,"close":82326.38079902167},{"time":1783724160,"open":82326.38079902167,"high":82386.88941125118,"low":82236.63041320861,"close":82282.0751414199},{"time":1783724220,"open":82282.0751414199,"high":82334.24028774575,"low":82256.38522286812,"close":82289.29235049534},{"time":1783724280,"open":82289.29235049534,"high":82332.9561627822,"low":82236.51174227799,"close":82272.25972758463},{"time":1783724340,"open":82272.25972758463,"high":82329.10378789155,"low":82238.99678066804,"close":82271.96359963875},{"time":1783724400,"open":82271.96272216584,"high":82334.23940960864,"low":82251.33305041265,"close":82278.61481666875},{"time":1783724460,"open":82278.61481666875,"high":82322.68228505997,"low":82187.93131918367,"close":82246.04626231936},{"time":1783724520,"open":82246.04626231936,"high":82299.56803596266,"low":82139.96979689389,"close":82202.0877320877},{"time":1783724580,"open":82202.0877320877,"high":82230.22528867068,"low":82137.7849963634,"close":82177.41284155886},{"time":1783724640,"open":82177.41284155886,"high":82239.21416331964,"low":82124.61283151062,"close":82167.71034132567},{"time":1783724700,"open":82167.71171059662,"high":82231.51078395467,"low":82138.32667816633,"close":82175.41996836493},{"time":1783724760,"open":82175.41996836493,"high":82239.21553378216,"low":82152.22237394459,"close":82179.17285460017},{"time":1783724820,"open":82179.17285460017,"high":82241.78378372466,"low":82136.19368551514,"close":82173.58725805557},{"time":1783724880,"open":82173.58725805557,"high":82236.64728383967,"low":82129.3051738591,"close":82174.44702441493},{"time":1783724940,"open":82174.44702441493,"high":82249.48853355217,"low":82147.14515787938,"close":82186.86563982864},{"time":1783725000,"open":82186.8650962867,"high":82258.47686433537,"low":82161.95466033614,"close":82199.8138466988},{"time":1783725060,"open":82199.8138466988,"high":82266.18161411193,"low":82161.29386668169,"close":82203.37381480081},{"time":1783725120,"open":82203.37381480081,"high":82286.72761351605,"low":82203.37381480081,"close":82225.70204677137},{"time":1783725180,"open":82225.70204677137,"high":82293.14823832984,"low":82203.78692429945,"close":82234.56569621053},{"time":1783725240,"open":82234.56569621053,"high":82326.53548736154,"low":82195.75475505351,"close":82244.05007126284},{"time":1783725300,"open":82244.05116160115,"high":82352.21907838903,"low":82234.31940634374,"close":82283.83728471622},{"time":1783725360,"open":82283.83728471622,"high":82379.18570296445,"low":82283.83728471622,"close":82329.60115941902},{"time":1783725420,"open":82329.60115941902,"high":82377.90157798465,"low":82309.75229685112,"close":82323.90684916727},{"time":1783725480,"open":82323.90684916727,"high":82397.16345268139,"low":82297.42861309645,"close":82338.66258106142},{"time":1783725540,"open":82338.66258106142,"high":82394.59520272182,"low":82256.42246678588,"close":82304.88938862675},{"time":1783725600,"open":82304.88664042234,"high":82335.5227044245,"low":82244.55575298774,"close":82283.58207158731},{"time":1783725660,"open":82283.58207158731,"high":82310.90850283476,"low":82259.50951928306,"close":82287.8028621957},{"time":1783725720,"open":82287.8028621957,"high":82348.36395379354,"low":82244.56423226096,"close":82285.97247569176},{"time":1783725780,"open":82285.97247569176,"high":82347.07982885663,"low":82281.31979083776,"close":82289.53634695066},{"time":1783725840,"open":82289.53634695066,"high":82393.30832658519,"low":82259.10649210162,"close":82321.0541254435},{"time":1783725900,"open":82321.05524215981,"high":82424.12844318543,"low":82308.49368852723,"close":82360.1747228837},{"time":1783725960,"open":82360.1747228837,"high":82447.24269236326,"low":82357.14280198407,"close":82382.06067211843},{"time":1783726020,"open":82382.06067211843,"high":82451.09506722623,"low":82337.07638751353,"close":82381.91979213861},{"time":1783726080,"open":82381.91979213861,"high":82443.39031750029,"low":82336.82700833213,"close":82373.1248210004},{"time":1783726140,"open":82373.1248210004,"high":82427.9808180484,"low":82373.1248210004,"close":82386.88426655729},{"time":1783726200,"open":82386.88770204298,"high":82442.10963033437,"low":82354.28099405247,"close":82384.35646883356},{"time":1783726260,"open":82384.35646883356,"high":82429.26838025566,"low":82327.21909759383,"close":82376.31781854377},{"time":1783726320,"open":82376.31781854377,"high":82442.10963033437,"low":82328.75614490881,"close":82375.38172246843},{"time":1783726380,"open":82375.38172246843,"high":82427.9842552478,"low":82339.2307930911,"close":82373.05448377844},{"time":1783726440,"open":82373.05448377844,"high":82442.10963033437,"low":82329.50277613121,"close":82380.68119756806},{"time":1783726500,"open":82533.04314512103,"high":82602.30418881433,"low":82508.34823701513,"close":82548.03330299452},{"time":1783726560,"open":82548.03330299452,"high":82590.72568899812,"low":82500.26138113077,"close":82541.51686689275},{"time":1783726620,"open":82541.51686689275,"high":82599.73118885518,"low":82494.523850862,"close":82527.60812099194},{"time":1783726680,"open":82527.60812099194,"high":82586.8661890594,"low":82503.26314816893,"close":82535.69694641275},{"time":1783726740,"open":82535.69694641275,"high":82613.88268863055,"low":82509.24877069311,"close":82547.84426818292},{"time":1783726800,"open":82547.84506351568,"high":82595.87248471194,"low":82501.34580245317,"close":82547.16938581255},{"time":1783726860,"open":82547.16938581255,"high":82574.0019848484,"low":82480.72423312518,"close":82517.75422456813},{"time":1783726920,"open":82517.75422456813,"high":82563.7099849126,"low":82488.20125594323,"close":82508.56480327724},{"time":1783726980,"open":82508.56480327724,"high":82557.27748495273,"low":82460.08425142246,"close":82505.43869569305},{"time":1783727040,"open":82505.43869569305,"high":82606.16448464774,"low":82456.49852528087,"close":82550.58582734535},{"time":1783727100,"open":82550.58543701467,"high":82606.16409405427,"low":82468.61627313487,"close":82508.51908331191},{"time":1783727160,"open":82508.51908331191,"high":82561.13659454808,"low":82459.77366480108,"close":82504.1105242327},{"time":1783727220,"open":82504.1105242327,"high":82545.6985947174,"low":82464.33436523352,"close":82508.81654463342},{"time":1783727280,"open":82508.81654463342,"high":82534.12009484437,"low":82468.39082530396,"close":82490.24678282462},{"time":1783727340,"open":82490.24678282462,"high":82521.25509498546,"low":82424.98789554897,"close":82462.07105175473},{"time":1783727400,"open":82462.06969686896,"high":82526.39973898629,"low":82430.0430177116,"close":82467.43858512204},{"time":1783727460,"open":82467.43858512204,"high":82508.38873947975,"low":82410.47605224028,"close":82453.05735028817},{"time":1783727520,"open":82453.05735028817,"high":82518.68073919778,"low":82414.47589668157,"close":82453.93549643543},{"time":1783727580,"open":82453.93549643543,"high":82519.96723916254,"low":82422.68470643112,"close":82457.59102663322},{"time":1783727640,"open":82457.59102663322,"high":82525.11323902155,"low":82418.51448540216,"close":82455.41283421038},{"time":1783727700,"open":82455.41790296191,"high":82531.55081227694,"low":82438.45225227701,"close":82462.7639661174},{"time":1783727760,"open":82462.7639661174,"high":82540.5563125838,"low":82462.7639661174,"close":82477.60546054889},{"time":1783727820,"open":82477.60546054889,"high":82550.8483129345,"low":82448.0072663478,"close":82487.00248913115},{"time":1783727880,"open":82487.00248913115,"high":82553.42131302218,"low":82461.55321670548,"close":82498.85213280776},{"time":1783727940,"open":82498.85213280776,"high":82544.4158127153,"low":82455.98911050151,"close":82497.01659402411},{"time":1783728000,"open":82497.0104932473,"high":82557.27470792025,"low":82433.98902372614,"close":82477.11517389749},{"time":1783728060,"open":82477.11517389749,"high":82539.26370863846,"low":82391.02436603238,"close":82458.19629926847},{"time":1783728120,"open":82458.19629926847,"high":82512.24720971579,"low":82412.45281290951,"close":82455.62887098471},{"time":1783728180,"open":82455.62887098471,"high":82530.25820899758,"low":82363.80874137131,"close":82447.83030420948},{"time":1783728240,"open":82447.83030420948,"high":82472.36571130612,"low":82381.86064987691,"close":82421.7373148348},{"time":1783728300,"open":82613.9428305019,"high":82685.321291752,"low":82580.04637254709,"close":82626.91190573966},{"time":1783728360,"open":82626.91190573966,"high":82714.97979257403,"low":82607.4902259084,"close":82647.6483962779},{"time":1783728420,"open":82647.6483962779,"high":82700.79529218089,"low":82607.97322478866,"close":82648.06527439509},{"time":1783728480,"open":82648.06527439509,"high":82691.7687919307,"low":82569.83839348058,"close":82620.98000952872},{"time":1783728540,"open":82620.98000952872,"high":82663.39979114442,"low":82554.03399324503,"close":82602.9636000888},{"time":1783728600,"open":82602.95747667273,"high":82651.78816378681,"low":82539.28073676067,"close":82579.14363747486},{"time":1783728660,"open":82579.14363747486,"high":82645.34066408606,"low":82547.74753374362,"close":82585.80380864741},{"time":1783728720,"open":82585.80380864741,"high":82656.94616354741,"low":82562.85179638471,"close":82603.15341365639},{"time":1783728780,"open":82603.15341365639,"high":82644.05116414592,"low":82574.24457301809,"close":82593.59797274928},{"time":1783728840,"open":82593.59797274928,"high":82628.57716486414,"low":82522.03089110472,"close":82546.73134155446},{"time":1783728900,"open":82570.74257026761,"high":82637.13370056021,"low":82549.07493743312,"close":82583.86369163537},{"time":1783728960,"open":82583.86369163537,"high":82631.97420043843,"low":82543.97710871996,"close":82575.29464994757},{"time":1783729020,"open":82575.29464994757,"high":82639.7134506211,"low":82537.2447514848,"close":82572.90139316334},{"time":1783729080,"open":82572.90139316334,"high":82652.61220092556,"low":82544.48855805166,"close":82592.4080704966},{"time":1783729140,"open":82592.4080704966,"high":82633.26407546888,"low":82520.32302323793,"close":82559.2038882608},{"time":1783729200,"open":82559.2002814829,"high":82607.4629659736,"low":82512.67937081234,"close":82549.5449982165},{"time":1783729260,"open":82549.5449982165,"high":82616.49209079225,"low":82531.9691710866,"close":82559.53232093381},{"time":1783729320,"open":82559.53232093381,"high":82642.28959027416,"low":82547.91753304808,"close":82578.93929223114},{"time":1783729380,"open":82578.93929223114,"high":82608.72749105252,"low":82559.73893749696,"close":82589.91428512424},{"time":1783729440,"open":82589.91428512424,"high":82674.53646462654,"low":82549.9709198693,"close":82580.42273565775},{"time":1783729500,"open":82580.41929970485,"high":82668.08365015568,"low":82571.47894557896,"close":82623.75646812451},{"time":1783729560,"open":82623.75646812451,"high":82677.11277459867,"low":82578.68096053916,"close":82616.07175947551},{"time":1783729620,"open":82616.07175947551,"high":82682.27227428037,"low":82592.63999472476,"close":82628.57612639446},{"time":1783729680,"open":82628.57612639446,"high":82723.54827173403,"low":82609.44774675806,"close":82661.83410354835},{"time":1783729740,"open":82661.83410354835,"high":82702.9102730072,"low":82615.31861228225,"close":82668.77560535679},{"time":1783729800,"open":82668.78201141403,"high":82711.94580685224,"low":82618.20795795797,"close":82655.95312585123},{"time":1783729860,"open":82655.95312585123,"high":82718.39518195414,"low":82644.05128367018,"close":82663.7208075522},{"time":1783729920,"open":82663.7208075522,"high":82705.49643175033,"low":82653.33388592616,"close":82665.27658503209},{"time":1783729980,"open":82665.27658503209,"high":82723.55468203565,"low":82616.70721758413,"close":82665.91389615646},{"time":1783730040,"open":82665.91389615646,"high":82701.6268066892,"low":82600.28017220643,"close":82642.10962907475},{"time":1783730100,"open":82642.1092668743,"high":82700.33656921316,"low":82556.87118778184,"close":82636.27299641624},{"time":1783730160,"open":82636.27299641624,"high":82645.43948858639,"low":82549.29695078409,"close":82588.68647205246},{"time":1783730220,"open":82588.68647205246,"high":82629.39344340318,"low":82549.482686428,"close":82585.4647644072},{"time":1783730280,"open":82585.4647644072,"high":82628.10356838845,"low":82532.53450211896,"close":82570.33886526787},{"time":1783730340,"open":82570.33886526787,"high":82631.97319343264,"low":82521.80844327412,"close":82568.92877731596},{"time":1783730400,"open":82568.92808831148,"high":82652.6105039655,"low":82538.90301034252,"close":82584.14180736984},{"time":1783730460,"open":82584.14180736984,"high":82675.82825403682,"low":82572.75409908949,"close":82611.67315385018},{"time":1783730520,"open":82611.67315385018,"high":82695.17637909629,"low":82611.67315385018,"close":82633.35750043145},{"time":1783730580,"open":82633.35750043145,"high":82706.78525413194,"low":82596.74416874976,"close":82640.15546484801},{"time":1783730640,"open":82640.15546484801,"high":82736.4523792231,"low":82614.59050456801,"close":82656.7131818579},{"time":1783730700,"open":82656.71456527965,"high":82736.45376397946,"low":82608.13697679272,"close":82668.81417076304},{"time":1783730760,"open":82668.81417076304,"high":82678.40938782961,"low":82598.65696133305,"close":82630.2655520405},{"time":1783730820,"open":82630.2655520405,"high":82686.14863798293,"low":82602.26003949737,"close":82632.06689259395},{"time":1783730880,"open":82632.06689259395,"high":82684.85876295737,"low":82617.64337537586,"close":82629.59453378351},{"time":1783730940,"open":82629.59453378351,"high":82677.11951280407,"low":82587.67955363232,"close":82628.47800182637},{"time":1783731000,"open":82628.48050939906,"high":82678.4118969176,"low":82587.71859015668,"close":82621.88228269036},{"time":1783731060,"open":82621.88228269036,"high":82702.91952314685,"low":82584.36440434455,"close":82627.4872437313},{"time":1783731120,"open":82627.4872437313,"high":82714.52839872912,"low":82607.71213383258,"close":82659.3425948562},{"time":1783731180,"open":82659.3425948562,"high":82713.23852366442,"low":82655.41342451407,"close":82666.6226061715},{"time":1783731240,"open":82666.6226061715,"high":82732.58664963486,"low":82618.96964508759,"close":82667.73813973859},{"time":1783731300,"open":82892.04601710202,"high":82941.54998515442,"low":82851.21636595,"close":82888.16720109612},{"time":1783731360,"open":82888.16720109612,"high":82942.84336012299,"low":82835.3552770048,"close":82882.02705607473},{"time":1783731420,"open":82882.02705607473,"high":82946.72348502874,"low":82842.8324281997,"close":82888.87691197525},{"time":1783731480,"open":82888.87691197525,"high":82954.48373484022,"low":82853.80764237851,"close":82899.61022193998},{"time":1783731540,"open":82899.61022193998,"high":82957.07048477739,"low":82844.48844059897,"close":82897.3109039211},{"time":1783731600,"open":82897.31403125657,"high":82945.43323921094,"low":82846.25701373695,"close":82897.92281742439},{"time":1783731660,"open":82897.92281742439,"high":82924.73923893295,"low":82830.78262399235,"close":82874.66899182687},{"time":1783731720,"open":82874.66899182687,"high":82931.20611401982,"low":82818.88609054044,"close":82867.92400678675},{"time":1783731780,"open":82867.92400678675,"high":82927.3259889677,"low":82823.68104801196,"close":82852.71833364501},{"time":1783731840,"open":82852.71833364501,"high":82944.13986419357,"low":82837.75051245374,"close":82886.17719007279},{"time":1783731900,"open":83102.45751788038,"high":83202.06743477598,"low":83067.61828808689,"close":83124.3767557772},{"time":1783731960,"open":83124.3767557772,"high":83196.88043515409,"low":83073.04778127953,"close":83114.42508201438},{"time":1783732020,"open":83114.42508201438,"high":83141.12018921887,"low":83060.05261822953,"close":83090.00709091505},{"time":1783732080,"open":83090.00709091505,"high":83157.97793798998,"low":83054.15573591129,"close":83096.16376888203},{"time":1783732140,"open":83096.16376888203,"high":83161.8681877064,"low":83066.19902540698,"close":83107.07047639777},{"time":1783732200,"open":83107.08093166932,"high":83181.32990090088,"low":83073.83493308761,"close":83128.77534864869},{"time":1783732260,"open":83128.77534864869,"high":83164.47215000898,"low":83068.44962176801,"close":83111.45514028466},{"time":1783732320,"open":83111.45514028466,"high":83165.76890007759,"low":83081.40902348678,"close":83125.12156536517},{"time":1783732380,"open":83125.12156536517,"high":83174.84615055785,"low":83076.86620539943,"close":83125.2171102014},{"time":1783732440,"open":83125.2171102014,"high":83174.84615055785,"low":83082.78582947358,"close":83123.6554698027},{"time":1783732500,"open":83091.59594780968,"high":83147.95188483033,"low":83045.19579276991,"close":83087.40197770116},{"time":1783732560,"open":83087.40197770116,"high":83147.95188483033,"low":83037.71287641233,"close":83069.69773159966},{"time":1783732620,"open":83069.69773159966,"high":83184.24688292488,"low":83061.94825605204,"close":83117.15390613786},{"time":1783732680,"open":83117.15390613786,"high":83206.28313176801,"low":83088.02905511373,"close":83145.17046007505},{"time":1783732740,"open":83145.17046007505,"high":83192.02438251658,"low":83093.25705603666,"close":83148.5967819014},{"time":1783732800,"open":83148.60154706039,"high":83214.06540027035,"low":83095.72956450614,"close":83154.49426727311},{"time":1783732860,"open":83154.49426727311,"high":83321.65415078787,"low":83139.019147619,"close":83225.24113124522},{"time":1783732920,"open":83225.24113124522,"high":83320.35790078163,"low":83188.81236171581,"close":83246.70929468244},{"time":1783732980,"open":83246.70929468244,"high":83361.83790098116,"low":83192.78856184107,"close":83282.19280023743},{"time":1783733040,"open":83282.19280023743,"high":83284.06290060705,"low":83142.73251286535,"close":83206.37464037402},{"time":1783733100,"open":82716.9259155959,"high":82778.69368639008,"low":82650.37544530556,"close":82699.75310269003},{"time":1783733160,"open":82699.75310269003,"high":82787.71406149212,"low":82674.71242397225,"close":82731.06888124371},{"time":1783733220,"open":82731.06888124371,"high":82776.11643636093,"low":82645.71337838484,"close":82708.75989072966},{"time":1783733280,"open":82708.75989072966,"high":82773.53918633176,"low":82676.76713993638,"close":82712.20769368042},{"time":1783733340,"open":82712.20769368042,"high":82777.4050613755,"low":82670.10890331941,"close":82713.77821814294},{"time":1783733400,"open":82713.78197678979,"high":82770.96569754799,"low":82682.6740754111,"close":82721.62736565109},{"time":1783733460,"open":82721.62736565109,"high":82813.49032496141,"low":82671.54967284302,"close":82739.48280112697},{"time":1783733520,"open":82739.48280112697,"high":82813.49032496141,"low":82708.32216430975,"close":82753.51001125161},{"time":1783733580,"open":82753.51001125161,"high":82810.91307481514,"low":82702.81904488898,"close":82744.38430995673},{"time":1783733640,"open":82744.38430995673,"high":82778.6974479868,"low":82641.67091540745,"close":82701.29707982007},{"time":1783733700,"open":82701.29631154347,"high":82733.59480185044,"low":82625.06090951919,"close":82665.89172761052},{"time":1783733760,"open":82665.89172761052,"high":82747.76967752325,"low":82650.26331922403,"close":82684.6662368147},{"time":1783733820,"open":82684.6662368147,"high":82743.90380233976,"low":82647.56670563936,"close":82690.09293791636},{"time":1783733880,"open":82690.09293791636,"high":82731.01755172812,"low":82460.33565635073,"close":82561.17948216753},{"time":1783733940,"open":82561.17948216753,"high":82597.00054536716,"low":82456.6376757816,"close":82508.48638727497},{"time":1783734000,"open":82508.48147642172,"high":82536.43025497577,"low":82406.8275758689,"close":82459.8951493881},{"time":1783734060,"open":82459.8951493881,"high":82518.38950519326,"low":82408.2648887859,"close":82445.03852808515},{"time":1783734120,"open":82445.03852808515,"high":82553.1823797738,"low":82422.05964883146,"close":82477.98219296818},{"time":1783734180,"open":82477.98219296818,"high":82580.24350444757,"low":82472.1515584646,"close":82517.74374519364},{"time":1783734240,"open":82517.74374519364,"high":82566.06862961846,"low":82468.90200106529,"close":82516.39003240899},{"time":1783734300,"open":82756.52457191925,"high":82801.17824070496,"low":82679.75179265585,"close":82722.4547845125},{"time":1783734360,"open":82722.4547845125,"high":82792.13161522798,"low":82671.10056654792,"close":82717.32346716175},{"time":1783734420,"open":82717.32346716175,"high":82811.51724125008,"low":82710.76335576117,"close":82753.19534116791},{"time":1783734480,"open":82753.19534116791,"high":82858.04274370315,"low":82725.83931062608,"close":82782.74980347317},{"time":1783734540,"open":82782.74980347317,"high":82833.48761740848,"low":82731.07431394709,"close":82781.99810372948},{"time":1783734600,"open":82781.994361419,"high":82837.36099779946,"low":82733.02477884003,"close":82780.47159584814},{"time":1783734660,"open":82780.47159584814,"high":82824.4372477023,"low":82758.00917220286,"close":82782.71427065128},{"time":1783734720,"open":82782.71427065128,"high":82821.85249768286,"low":82724.36468604377,"close":82755.92664623969},{"time":1783734780,"open":82755.92664623969,"high":82823.14487269257,"low":82752.9233682319,"close":82768.14694668876},{"time":1783734840,"open":82768.14694668876,"high":82821.85249768286,"low":82728.8216999729,"close":82763.42869651498},{"time":1783734900,"open":83003.57450888293,"high":83063.4639571188,"low":82981.33739525087,"close":83013.97047095138},{"time":1783734960,"open":83013.97047095138,"high":83062.16783216238,"low":82958.62610657244,"close":83002.34515057628},{"time":1783735020,"open":83002.34515057628,"high":83050.5027075546,"low":82919.62632276939,"close":82977.4771619847},{"time":1783735080,"open":82977.4771619847,"high":83006.43445903632,"low":82862.64978896924,"close":82918.40873554503},{"time":1783735140,"open":82918.40873554503,"high":82981.80808486434,"low":82887.58699484286,"close":82922.25785554724},{"time":1783735200,"open":82922.26042496032,"high":82994.77190608846,"low":82877.50370336787,"close":82929.00396243147},{"time":1783735260,"open":82929.00396243147,"high":82975.33003113975,"low":82867.58744454884,"close":82906.43263253843},{"time":1783735320,"open":82906.43263253843,"high":82967.55328116026,"low":82850.63602445336,"close":82895.24809004444},{"time":1783735380,"open":82895.24809004444,"high":82992.1796560953,"low":82882.07230126092,"close":82927.01152776738},{"time":1783735440,"open":82927.01152776738,"high":83010.32540604744,"low":82918.30008168853,"close":82957.50896810007},{"time":1783735500,"open":82941.50939064845,"high":82977.46926691064,"low":82902.86145447218,"close":82929.20171238278},{"time":1783735560,"open":82929.20171238278,"high":83007.27439236571,"low":82894.89244783214,"close":82940.41494956898},{"time":1783735620,"open":82940.41494956898,"high":82999.49914224699,"low":82902.10747273952,"close":82936.1189794188},{"time":1783735680,"open":82936.1189794188,"high":82995.61151718764,"low":82898.6892249258,"close":82937.92552416508},{"time":1783735740,"open":82937.92552416508,"high":83002.09089228656,"low":82897.65687651247,"close":82941.84741988582},{"time":1783735800,"open":82941.84228354135,"high":83009.8610018486,"low":82906.74067701296,"close":82949.3257473873},{"time":1783735860,"open":82949.3257473873,"high":83013.74862666722,"low":82906.38902558248,"close":82947.90650888832},{"time":1783735920,"open":82947.90650888832,"high":83004.67750209046,"low":82886.88967136135,"close":82938.70585610643},{"time":1783735980,"open":82938.70585610643,"high":82965.80125390438,"low":82863.8891381109,"close":82914.54430634568},{"time":1783736040,"open":82914.54430634568,"high":82952.84250450903,"low":82855.56163588836,"close":82889.91849364473},{"time":1783736100,"open":82881.93043487398,"high":82966.87613274825,"low":82851.67886150791,"close":82903.37182981485},{"time":1783736160,"open":82903.37182981485,"high":82981.12938337233,"low":82890.56102568506,"close":82919.28302335663},{"time":1783736220,"open":82919.28302335663,"high":83025.18488530132,"low":82916.66820585307,"close":82960.04343435948},{"time":1783736280,"open":82960.04343435948,"high":83032.95938564173,"low":82902.14081289277,"close":82956.55337196213},{"time":1783736340,"open":82956.55337196213,"high":83010.93163467724,"low":82937.32007395412,"close":82950.93846746108},{"time":1783736400,"open":82950.9343554747,"high":83000.5615197769,"low":82906.61071562867,"close":82938.13543797351},{"time":1783736460,"open":82938.13543797351,"high":82982.42101988185,"low":82907.18082090931,"close":82929.71636089029},{"time":1783736520,"open":82929.71636089029,"high":82974.64651992683,"low":82888.13658022297,"close":82921.74771242733},{"time":1783736580,"open":82921.74771242733,"high":82960.3932700093,"low":82885.103959024,"close":82917.87505470745},{"time":1783736640,"open":82917.87505470745,"high":82972.05501994182,"low":82849.17417137577,"close":82900.5971361025},{"time":1783736700,"open":82908.59204315172,"high":82973.5774435954,"low":82853.65510079215,"close":82898.03682638792},{"time":1783736760,"open":82898.03682638792,"high":82972.28156864118,"low":82871.19687778242,"close":82907.2775728081},{"time":1783736820,"open":82907.2775728081,"high":82985.24031818335,"low":82907.2775728081,"close":82928.3284575772},{"time":1783736880,"open":82928.3284575772,"high":82990.42381800023,"low":82891.24547025705,"close":82933.01582501337},{"time":1783736940,"open":82933.01582501337,"high":82991.71969295444,"low":82896.89187834173,"close":82924.90825493625},{"time":1783737000,"open":82924.91055847499,"high":82999.4972482904,"low":82894.88355047346,"close":82926.92643725396},{"time":1783737060,"open":82926.92643725396,"high":83004.68074825127,"low":82925.33862310983,"close":82946.23315624753},{"time":1783737120,"open":82946.23315624753,"high":83026.71062308492,"low":82918.15061834813,"close":82959.99502162957},{"time":1783737180,"open":82959.99502162957,"high":83013.75187318277,"low":82939.77708376202,"close":82975.16767347854},{"time":1783737240,"open":82975.16767347854,"high":83026.71062308492,"low":82930.75255512889,"close":82971.32631035287},{"time":1783737300,"open":82971.33219397544,"high":83040.97113653805,"low":82947.42183317481,"close":82980.42908369974},{"time":1783737360,"open":82980.42908369974,"high":83025.42063555276,"low":82943.68135866008,"close":82968.13376796074},{"time":1783737420,"open":82968.13376796074,"high":83050.04226211281,"low":82940.29717606328,"close":82989.53259072092},{"time":1783737480,"open":82989.53259072092,"high":83060.40926276967,"low":82963.24931386289,"close":82996.89097359954},{"time":1783737540,"open":82996.89097359954,"high":83069.48038834443,"low":82968.17423623594,"close":83014.60893020914},{"time":1783737600,"open":83014.60117031579,"high":83028.7553292222,"low":83004.67887527318,"close":83014.46311419607},{"time":1783737660,"open":83014.46311419607,"high":83075.95199812675,"low":83007.85376892755,"close":83024.21504076602},{"time":1783737720,"open":83024.21504076602,"high":83120.01174679986,"low":83001.96392464614,"close":83058.99494055066},{"time":1783737780,"open":83058.99494055066,"high":83133.11304265531,"low":83049.68714775091,"close":83071.67161005933},{"time":1783737840,"open":83071.67161005933,"high":83103.4210804635,"low":83047.22303548233,"close":83072.33952055725},{"time":1783737900,"open":83064.32664844109,"high":83141.79652558742,"low":83044.54170600032,"close":83070.52158741893},{"time":1783737960,"open":83070.52158741893,"high":83128.83902593408,"low":83046.80426534136,"close":83084.5048915851},{"time":1783738020,"open":83084.5048915851,"high":83126.24752600343,"low":83021.53318204576,"close":83060.69157716997},{"time":1783738080,"open":83060.69157716997,"high":83115.88152628076,"low":83017.2891686364,"close":83056.26613653605},{"time":1783738140,"open":83056.26613653605,"high":83131.43052586475,"low":83049.92721112356,"close":83072.59820863052},{"time":1783738200,"open":83072.60139357984,"high":83106.81446278446,"low":83045.61864066623,"close":83066.69340531928},{"time":1783738260,"open":83066.69340531928,"high":83126.25071300962,"low":83032.3117481253,"close":83070.17714407126},{"time":1783738320,"open":83070.17714407126,"high":83127.54646302464,"low":83036.87139965326,"close":83070.49988299736},{"time":1783738380,"open":83070.49988299736,"high":83135.3209631147,"low":83047.44451885484,"close":83084.06869226703},{"time":1783738440,"open":83084.06869226703,"high":83131.43371306967,"low":83029.73029439145,"close":83078.50360422343},{"time":1783738500,"open":83078.50788883166,"high":83134.02950057134,"low":83015.93643825995,"close":83054.11878073667},{"time":1783738560,"open":83054.11878073667,"high":83134.02950057134,"low":83054.11878073667,"close":83075.77459661159},{"time":1783738620,"open":83075.77459661159,"high":83148.28275147155,"low":83043.82033568992,"close":83072.24045918904},{"time":1783738680,"open":83072.24045918904,"high":83152.17000171705,"low":83065.57580137355,"close":83077.78449540898},{"time":1783738740,"open":83077.78449540898,"high":83143.0997511442,"low":83051.22638977846,"close":83082.29031694045},{"time":1783738800,"open":83082.2831023461,"high":83141.79678130003,"low":83059.41266880101,"close":83083.81033152956},{"time":1783738860,"open":83083.81033152956,"high":83153.4585310239,"low":83033.52273569434,"close":83084.19768650425},{"time":1783738920,"open":83084.19768650425,"high":83122.36053176026,"low":83019.02099020395,"close":83050.6882458276},{"time":1783738980,"open":83050.6882458276,"high":83114.58603194436,"low":83011.81882491907,"close":83045.59185786659},{"time":1783739040,"open":83045.59185786659,"high":83106.81153212844,"low":82988.71720479614,"close":83023.76819825087},{"time":1783739100,"open":83023.77164342077,"high":83117.18098092901,"low":83007.36817608461,"close":83037.19727200222},{"time":1783739160,"open":83037.19727200222,"high":83119.7724809752,"low":83021.14940528061,"close":83058.48549786472},{"time":1783739220,"open":83058.48549786472,"high":83140.50448134459,"low":83016.74639943641,"close":83065.96277756762},{"time":1783739280,"open":83065.96277756762,"high":83137.9129812984,"low":83048.71109447225,"close":83077.78094873807},{"time":1783739340,"open":83077.78094873807,"high":83148.2789814831,"low":83072.7626701376,"close":83098.7117521172},{"time":1783739400,"open":83098.70431329851,"high":83139.20128887761,"low":83071.79637871057,"close":83089.76204763955},{"time":1783739460,"open":83089.76204763955,"high":83176.77803618333,"low":83061.733985395,"close":83102.80152556038},{"time":1783739520,"open":83102.80152556038,"high":83163.82053711239,"low":83072.82660380431,"close":83100.78069442975},{"time":1783739580,"open":83100.78069442975,"high":83165.11628701948,"low":83083.87874350042,"close":83111.78622207092},{"time":1783739640,"open":83111.78622207092,"high":83176.77803618333,"low":83069.73475442805,"close":83109.23572776187},{"time":1783739700,"open":83117.26203341738,"high":83189.99436494116,"low":83081.86850586979,"close":83124.69068200736},{"time":1783739760,"open":83124.69068200736,"high":83178.3314895395,"low":83099.26078024121,"close":83131.28815239544},{"time":1783739820,"open":83131.28815239544,"high":83188.69848989653,"low":83092.2104962418,"close":83125.0792105771},{"time":1783739880,"open":83125.0792105771,"high":83186.10673980728,"low":82933.37045622538,"close":83030.31366648262},{"time":1783739940,"open":83030.31366648262,"high":83188.69848989653,"low":82970.39172416349,"close":83073.105763762},{"time":1783740000,"open":83073.10279276532,"high":83153.70688981221,"low":83073.10279276532,"close":83120.88159246874},{"time":1783740060,"open":83120.88159246874,"high":83156.29863980877,"low":83072.87920397344,"close":83106.62640369245},{"time":1783740120,"open":83106.62640369245,"high":83169.2573897916,"low":83074.34300614565,"close":83106.1010040762},{"time":1783740180,"open":83106.1010040762,"high":83182.21613977442,"low":83081.74874087225,"close":83118.40798183212},{"time":1783740240,"open":83118.40798183212,"high":83151.11513981564,"low":83065.62626617892,"close":83101.3464898758},{"time":1783740300,"open":83109.36390903332,"high":83140.99336023662,"low":83054.97494889468,"close":83084.98150263826},{"time":1783740360,"open":83084.98150263826,"high":83125.44135998219,"low":83056.01463884632,"close":83075.44757380792},{"time":1783740420,"open":83075.44757380792,"high":83121.55335991857,"low":83043.10647863513,"close":83062.57069036558},{"time":1783740480,"open":83062.57069036558,"high":83112.48135977016,"low":83019.8274867683,"close":83046.17690681695},{"time":1783740540,"open":83046.17690681695,"high":83065.27764998653,"low":83022.6517760071,"close":83048.96189275273},{"time":1783740600,"open":83048.96509335285,"high":83107.30056253362,"low":83040.0470494274,"close":83049.41895214753},{"time":1783740660,"open":83049.41895214753,"high":83125.44456352972,"low":83036.18978089555,"close":83053.61526027418},{"time":1783740720,"open":83053.61526027418,"high":83117.66856310282,"low":83049.99984949898,"close":83063.4914920263},{"time":1783740780,"open":83063.4914920263,"high":83128.03656367202,"low":83056.42388889132,"close":83070.21401348508},{"time":1783740840,"open":83070.21401348508,"high":83128.03656367202,"low":83048.0500474998,"close":83063.20183232873},{"time":1783740900,"open":83079.22309011836,"high":83162.21782742302,"low":83050.73852580256,"close":83093.26700587152},{"time":1783740960,"open":83093.26700587152,"high":83180.36532804002,"low":83093.26700587152,"close":83113.69286573284},{"time":1783741020,"open":83113.69286573284,"high":83177.77282795188,"low":83103.75695043542,"close":83127.43500959367},{"time":1783741080,"open":83127.43500959367,"high":83192.03157843667,"low":83097.79444395193,"close":83136.09207608053},{"time":1783741140,"open":83136.09207608053,"high":83190.73532839259,"low":83123.0451510912,"close":83134.05027347644},{"time":1783741200,"open":83134.04725952768,"high":83189.43606239169,"low":83132.03811252114,"close":83136.89040126593},{"time":1783741260,"open":83136.89040126593,"high":83206.28731235368,"low":83112.42280869986,"close":83149.05435016647},{"time":1783741320,"open":83149.05435016647,"high":83188.13981239461,"low":83093.86047657634,"close":83127.06445025095},{"time":1783741380,"open":83127.06445025095,"high":83173.88106242678,"low":83086.4054075855,"close":83109.85082085966},{"time":1783741440,"open":83109.85082085966,"high":83171.28856243262,"low":83097.47343672322,"close":83106.69912562707},{"time":1783741500,"open":83194.84905216075,"high":83267.29274738373,"low":83169.351670881,"close":83192.2142329108},{"time":1783741560,"open":83192.2142329108,"high":83276.37612174256,"low":83182.84609197831,"close":83220.00601907441},{"time":1783741620,"open":83220.00601907441,"high":83255.6141232081,"low":83175.32007364246,"close":83207.24679938928},{"time":1783741680,"open":83207.24679938928,"high":83281.56662137619,"low":83170.23039339992,"close":83208.43758741255},{"time":1783741740,"open":83208.43758741255,"high":83267.29274738373,"low":83185.47262965326,"close":83212.79776257707},{"time":1783741800,"open":83212.80248271949,"high":83278.9760954554,"low":83198.4902790181,"close":83211.79251917293},{"time":1783741860,"open":83211.79251917293,"high":83246.48180422634,"low":83211.79251917293,"close":83227.14114999193},{"time":1783741920,"open":83227.14114999193,"high":83284.16659538345,"low":83199.05141930397,"close":83224.92940402536},{"time":1783741980,"open":83224.92940402536,"high":83251.16799209092,"low":83219.15558378473,"close":83232.38060202052},{"time":1783742040,"open":83232.38060202052,"high":83241.73425847171,"low":83220.43091501131,"close":83225.81454361224},{"time":1783742100,"open":83305.99332492864,"high":83370.89596788162,"low":83304.52345033198,"close":83313.91662646651},{"time":1783742160,"open":83313.91662646651,"high":83373.49371807926,"low":83283.22738643,"close":83311.71315672649},{"time":1783742220,"open":83311.71315672649,"high":83355.30946669579,"low":83263.88203848318,"close":83296.24089753932},{"time":1783742280,"open":83296.24089753932,"high":83355.30946669579,"low":83259.75960538391,"close":83287.01646868125},{"time":1783742340,"open":83287.01646868125,"high":83337.12521531234,"low":83242.1583476,"close":83275.8015793213},{"time":1783742400,"open":83275.79955888914,"high":83333.22656819042,"low":83229.73598595842,"close":83267.98222977773},{"time":1783742460,"open":83267.98222977773,"high":83318.93894245006,"low":83230.45517260065,"close":83261.73968979431},{"time":1783742520,"open":83261.73968979431,"high":83307.2490668443,"low":83223.93258157876,"close":83235.75311401744},{"time":1783742580,"open":83235.75311401744,"high":83295.55919123856,"low":83214.046070825,"close":83226.52715292708},{"time":1783742640,"open":83226.52715292708,"high":83291.66256603664,"low":83224.84843257444,"close":83232.32422066414},{"time":1783742700,"open":83232.31823925265,"high":83302.04758015255,"low":83217.75389971529,"close":83244.80110305986},{"time":1783742760,"open":83244.80110305986,"high":83287.75995543896,"low":83226.36929674735,"close":83238.23732201509},{"time":1783742820,"open":83238.23732201509,"high":83287.75995543896,"low":83184.28413865455,"close":83211.89653078862},{"time":1783742880,"open":83211.89653078862,"high":83259.18470601176,"low":83182.81963860855,"close":83206.26313492167},{"time":1783742940,"open":83206.26313492167,"high":83257.8858310378,"low":83192.6952960946,"close":83198.24684113814},{"time":1783743000,"open":83198.2445108293,"high":83260.48124893369,"low":83185.88518179697,"close":83195.94349294213},{"time":1783743060,"open":83195.94349294213,"high":83260.48124893369,"low":83167.07685067986,"close":83200.36604935388},{"time":1783743120,"open":83200.36604935388,"high":83222.4537716821,"low":83195.22577206953,"close":83204.04448816019},{"time":1783743180,"open":83204.04448816019,"high":83277.36662312227,"low":83177.48890713483,"close":83213.47251155869},{"time":1783743240,"open":83213.47251155869,"high":83287.75762262293,"low":83200.62207225442,"close":83232.25567376438},{"time":1783743300,"open":83232.25594607615,"high":83303.34439441828,"low":83221.32044184157,"close":83240.36346997147},{"time":1783743360,"open":83240.36346997147,"high":83307.24101924378,"low":83208.36854585687,"close":83244.97687010349},{"time":1783743420,"open":83244.97687010349,"high":83263.07927122148,"low":83191.09673885189,"close":83204.6223847026},{"time":1783743480,"open":83204.6223847026,"high":83248.79164686133,"low":83175.84683012801,"close":83191.50973597483},{"time":1783743540,"open":83191.50973597483,"high":83303.34439441828,"low":83159.25792861213,"close":83215.37475464822},{"time":1783743600,"open":83215.37878758447,"high":83308.54393163702,"low":83215.37878758447,"close":83262.34445976099}]},"pricing":{"BND":"derived"},"outliers_excluded":10,"wicks_clipped":1}