{"as_of":"2026-09-07T17:08:10.498713+00:00","base":"BTC","window_minutes":1440,"series":{"BZD":[{"time":1788714480,"open":79649.9838007762,"high":79757.0,"low":79588.46270982498,"close":79649.9838007762},{"time":1788714540,"open":79649.9838007762,"high":79725.0,"low":79537.837359243,"close":79606.98748434757},{"time":1788714600,"open":79606.98748434757,"high":79734.0,"low":79552.83811737412,"close":79606.8819402474},{"time":1788714660,"open":79606.8819402474,"high":79734.0,"low":79571.12578770991,"close":79608.58671473053},{"time":1788714720,"open":79608.58671473053,"high":79729.0,"low":79569.98652409259,"close":79617.23845140541},{"time":1788714780,"open":79617.23845140541,"high":79731.0,"low":79568.7792648437,"close":79618.01922911969},{"time":1788714840,"open":79618.01922911969,"high":79725.0,"low":79583.20378807028,"close":79622.99266386645},{"time":1788714900,"open":79622.99266386645,"high":79735.0,"low":79586.91085956531,"close":79626.35463828205},{"time":1788714960,"open":79626.35463828205,"high":79764.0,"low":79593.22742002844,"close":79636.82082494207},{"time":1788715020,"open":79636.82082494207,"high":79770.0,"low":79626.21814425506,"close":79665.22866757505},{"time":1788715080,"open":79665.22866757505,"high":79792.0,"low":79641.37031936247,"close":79677.43139565746},{"time":1788715140,"open":79677.43139565746,"high":79824.0,"low":79647.06731045361,"close":79705.4687181987},{"time":1788715200,"open":79705.4687181987,"high":79863.0,"low":79647.80257400687,"close":79734.58369143652},{"time":1788715260,"open":79734.58369143652,"high":79795.0,"low":79652.01764711548,"close":79685.25031364746},{"time":1788715320,"open":79685.25031364746,"high":79834.0,"low":79649.81005312066,"close":79709.95323236485},{"time":1788715380,"open":79709.95323236485,"high":79837.0,"low":79666.79687252003,"close":79714.96724649261},{"time":1788715440,"open":79714.96724649261,"high":79846.0,"low":79672.52293725089,"close":79726.54962458859},{"time":1788715500,"open":79726.54962458859,"high":79882.0,"low":79673.92055833331,"close":79750.08767210688},{"time":1788715560,"open":79750.08767210688,"high":79835.0,"low":79687.57647923112,"close":79733.79393121462},{"time":1788715620,"open":79733.79393121462,"high":79821.0,"low":79656.0793120341,"close":79710.35634688727},{"time":1788715680,"open":79710.35634688727,"high":79804.0,"low":79655.0554076245,"close":79698.28836744206},{"time":1788715740,"open":79698.28836744206,"high":79793.0,"low":79647.55946874672,"close":79692.03635148286},{"time":1788715800,"open":79692.03635148286,"high":79793.0,"low":79637.22046586785,"close":79677.82925996967},{"time":1788715860,"open":79677.82925996967,"high":79787.0,"low":79632.38163361468,"close":79675.41452565626},{"time":1788715920,"open":79675.41452565626,"high":79824.0,"low":79648.13917672557,"close":79691.28835150409},{"time":1788715980,"open":79691.28835150409,"high":79854.0,"low":79679.11602867866,"close":79737.33966934368},{"time":1788716040,"open":79737.33966934368,"high":79850.0,"low":79667.02575127159,"close":79732.13215305153},{"time":1788716100,"open":79732.13215305153,"high":79817.0,"low":79669.34490243452,"close":79708.5241109351},{"time":1788716160,"open":79708.5241109351,"high":79841.0,"low":79671.85146864712,"close":79721.83016736932},{"time":1788716220,"open":79721.83016736932,"high":79869.0,"low":79689.52905169388,"close":79745.79263531133},{"time":1788716280,"open":79745.79263531133,"high":79853.0,"low":79688.93981483189,"close":79746.66903083498},{"time":1788716340,"open":79746.66903083498,"high":79855.0,"low":79691.86250988797,"close":79742.84829025545},{"time":1788716400,"open":79742.84829025545,"high":79843.0,"low":79704.06424260513,"close":79744.52025274996},{"time":1788716460,"open":79744.52025274996,"high":79852.0,"low":79704.05462534448,"close":79741.2042383472},{"time":1788716520,"open":79741.2042383472,"high":79846.0,"low":79703.52749661152,"close":79747.0722565993},{"time":1788716580,"open":79747.0722565993,"high":79839.0,"low":79706.83479915503,"close":79742.12189015702},{"time":1788716640,"open":79742.12189015702,"high":79852.0,"low":79704.23009771088,"close":79744.01756148053},{"time":1788716700,"open":79744.01756148053,"high":79836.0,"low":79709.31274241515,"close":79744.85299746168},{"time":1788716760,"open":79744.85299746168,"high":79844.0,"low":79703.2944887697,"close":79738.06855350296},{"time":1788716820,"open":79738.06855350296,"high":79840.0,"low":79697.68821577218,"close":79713.4849316293},{"time":1788716880,"open":79713.4849316293,"high":79832.0,"low":79705.15603127735,"close":79743.67722299542},{"time":1788716940,"open":79743.67722299542,"high":79856.0,"low":79682.62436865443,"close":79733.11415663139},{"time":1788717000,"open":79733.11415663139,"high":79835.0,"low":79698.91312038405,"close":79737.95056659688},{"time":1788717060,"open":79737.95056659688,"high":79864.0,"low":79707.17235977067,"close":79742.02314355393},{"time":1788717120,"open":79742.02314355393,"high":79850.0,"low":79698.87840841146,"close":79746.8913564104},{"time":1788717180,"open":79746.8913564104,"high":79843.0,"low":79688.74844754509,"close":79739.08018615488},{"time":1788717240,"open":79739.08018615488,"high":79835.0,"low":79703.38837869155,"close":79740.03091003744},{"time":1788717300,"open":79740.03091003744,"high":79846.0,"low":79692.85413979276,"close":79736.96068839135},{"time":1788717360,"open":79736.96068839135,"high":79850.0,"low":79689.00890351618,"close":79736.15141202741},{"time":1788717420,"open":79736.15141202741,"high":79866.0,"low":79718.70558017436,"close":79753.89876104938},{"time":1788717480,"open":79753.89876104938,"high":79868.0,"low":79691.63334684876,"close":79750.5785231733},{"time":1788717540,"open":79750.5785231733,"high":79841.0,"low":79688.72959581639,"close":79732.54350378062},{"time":1788717600,"open":79732.54350378062,"high":79861.0,"low":79701.99954176876,"close":79747.91236317247},{"time":1788717660,"open":79747.91236317247,"high":79840.0,"low":79713.32565886836,"close":79749.57378901019},{"time":1788717720,"open":79749.57378901019,"high":79874.0,"low":79716.6072142136,"close":79756.31251188819},{"time":1788717780,"open":79756.31251188819,"high":79875.0,"low":79746.85578245869,"close":79774.49637736444},{"time":1788717840,"open":79774.49637736444,"high":79886.0,"low":79741.77382577033,"close":79777.21404977079},{"time":1788717900,"open":79777.21404977079,"high":79927.0,"low":79739.28671573958,"close":79778.46799718213},{"time":1788717960,"open":79778.46799718213,"high":80069.59487335001,"low":79761.91590387985,"close":79816.56662710509},{"time":1788718020,"open":79816.56662710509,"high":79934.0,"low":79762.12250779424,"close":79811.83920083489},{"time":1788718080,"open":79811.83920083489,"high":79939.0,"low":79791.64763931229,"close":79834.8988864098},{"time":1788718140,"open":79834.8988864098,"high":79936.0,"low":79789.90036398552,"close":79827.78093781175},{"time":1788718200,"open":79827.78093781175,"high":79937.0,"low":79780.3489991293,"close":79828.00377302345},{"time":1788718260,"open":79828.00377302345,"high":79925.0,"low":79777.45842920306,"close":79822.39553206338},{"time":1788718320,"open":79822.39553206338,"high":79963.0,"low":79786.11076799536,"close":79843.13327616542},{"time":1788718380,"open":79843.13327616542,"high":79945.0,"low":79807.24590661938,"close":79846.45231400029},{"time":1788718440,"open":79846.45231400029,"high":79980.0,"low":79797.6888467227,"close":79846.0282462092},{"time":1788718500,"open":79846.0282462092,"high":79937.0,"low":79780.37903961104,"close":79830.49796940482},{"time":1788718560,"open":79830.49796940482,"high":79951.0,"low":79786.53835554293,"close":79828.93500118106},{"time":1788718620,"open":79828.93500118106,"high":79976.0,"low":79811.44520122018,"close":79851.39392392141},{"time":1788718680,"open":79851.39392392141,"high":79960.0,"low":79811.87555843379,"close":79856.73181504289},{"time":1788718740,"open":79856.73181504289,"high":79957.0,"low":79815.57781859583,"close":79859.01405486115},{"time":1788718800,"open":79859.01405486115,"high":80000.0,"low":79816.91326988887,"close":79868.03026940761},{"time":1788718860,"open":79868.03026940761,"high":79976.0,"low":79845.87422712306,"close":79885.49704433975},{"time":1788718920,"open":79885.49704433975,"high":80000.0,"low":79846.30799064216,"close":79891.16840829616},{"time":1788718980,"open":79891.16840829616,"high":79986.0,"low":79840.27157471511,"close":79883.8266105358},{"time":1788719040,"open":79883.8266105358,"high":79983.0,"low":79844.85852501004,"close":79889.16986945583},{"time":1788719100,"open":79889.16986945583,"high":80023.0,"low":79850.15580509677,"close":79895.26398657948},{"time":1788719160,"open":79895.26398657948,"high":79982.0,"low":79834.81102508758,"close":79879.21627183742},{"time":1788719220,"open":79879.21627183742,"high":79980.0,"low":79832.41997217663,"close":79875.08260969212},{"time":1788719280,"open":79875.08260969212,"high":79987.0,"low":79844.8339510984,"close":79886.05374886868},{"time":1788719340,"open":79886.05374886868,"high":80016.0,"low":79851.26213971463,"close":79903.39653751247},{"time":1788719400,"open":79903.39653751247,"high":80012.0,"low":79869.60054572273,"close":79922.20851056663},{"time":1788719460,"open":79922.20851056663,"high":80023.0,"low":79868.44477925338,"close":79914.82933324398},{"time":1788719520,"open":79914.82933324398,"high":80209.90996772975,"low":79879.17855432516,"close":79939.47549865392},{"time":1788719580,"open":79939.47549865392,"high":80044.0,"low":79881.26543679526,"close":79941.19241206806},{"time":1788719640,"open":79941.19241206806,"high":80041.0,"low":79876.13451749353,"close":79934.17484854332},{"time":1788719700,"open":79934.17484854332,"high":80060.0,"low":79882.9138730026,"close":79938.73931826747},{"time":1788719760,"open":79938.73931826747,"high":80050.0,"low":79895.862261243,"close":79944.18369977642},{"time":1788719820,"open":79944.18369977642,"high":80045.0,"low":79897.70730704827,"close":79945.94820325034},{"time":1788719880,"open":79945.94820325034,"high":79959.2,"low":79899.37259415326,"close":79946.80498929725},{"time":1788719940,"open":79946.80498929725,"high":80047.0,"low":79897.36721721686,"close":79948.61988766982},{"time":1788720000,"open":79948.61988766982,"high":80088.0,"low":79902.51584222043,"close":79957.30275190732},{"time":1788720060,"open":79957.30275190732,"high":80052.0,"low":79900.87200619564,"close":79959.78306989491},{"time":1788720120,"open":79959.78306989491,"high":80046.0,"low":79883.17393503821,"close":79933.48038194385},{"time":1788720180,"open":79933.48038194385,"high":80043.0,"low":79883.46353253744,"close":79934.46141559437},{"time":1788720240,"open":79934.46141559437,"high":80062.0,"low":79880.26755961582,"close":79936.83738812328},{"time":1788720300,"open":79936.83738812328,"high":80040.0,"low":79883.28865950882,"close":79933.25782882622},{"time":1788720360,"open":79933.25782882622,"high":80028.0,"low":79873.29741240722,"close":79922.26748015604},{"time":1788720420,"open":79922.26748015604,"high":80025.0,"low":79850.00296416882,"close":79906.38860089249},{"time":1788720480,"open":79906.38860089249,"high":80020.0,"low":79852.39290999618,"close":79905.10433813564},{"time":1788720540,"open":79905.10433813564,"high":80008.0,"low":79869.17585190137,"close":79914.77004592946},{"time":1788720600,"open":79914.77004592946,"high":80010.0,"low":79867.04308710883,"close":79917.665670846},{"time":1788720660,"open":79917.665670846,"high":80051.0,"low":79864.17776346886,"close":79904.50621864838},{"time":1788720720,"open":79904.50621864838,"high":80294.32966471523,"low":79875.24708820664,"close":79935.49175442655},{"time":1788720780,"open":79935.49175442655,"high":80021.0,"low":79861.82986913135,"close":79920.58285670448},{"time":1788720840,"open":79920.58285670448,"high":80019.0,"low":79864.37593203444,"close":79920.4428495991},{"time":1788720900,"open":79920.4428495991,"high":80016.0,"low":79869.43759343313,"close":79919.52739938008},{"time":1788720960,"open":79919.52739938008,"high":80017.0,"low":79866.40443869481,"close":79916.35837827543},{"time":1788721020,"open":79916.35837827543,"high":80015.0,"low":79861.15483347913,"close":79911.5749689441},{"time":1788721080,"open":79911.5749689441,"high":80064.0,"low":79865.8183766203,"close":79934.11910110204},{"time":1788721140,"open":79934.11910110204,"high":80058.0,"low":79893.5404872387,"close":79952.12458549536},{"time":1788721200,"open":79952.12458549536,"high":80049.0,"low":79866.6501569824,"close":79936.05075924545},{"time":1788721260,"open":79936.05075924545,"high":80006.0,"low":79843.24894427831,"close":79894.5643532024},{"time":1788721320,"open":79894.5643532024,"high":80010.0,"low":79844.97060563174,"close":79906.82089312327},{"time":1788721380,"open":79906.82089312327,"high":79998.0,"low":79850.3760459515,"close":79898.77857707354},{"time":1788721440,"open":79898.77857707354,"high":79993.0,"low":79800.0,"close":79885.31001207033},{"time":1788721500,"open":79885.31001207033,"high":79987.0,"low":79855.1303845175,"close":79896.98755859137},{"time":1788721560,"open":79896.98755859137,"high":79987.0,"low":79823.59669237335,"close":79872.76413271783},{"time":1788721620,"open":79872.76413271783,"high":79966.0,"low":79820.48000106854,"close":79867.43039035136},{"time":1788721680,"open":79867.43039035136,"high":79967.0,"low":79823.87218350581,"close":79865.44063780815},{"time":1788721740,"open":79865.44063780815,"high":79970.0,"low":79824.32919319771,"close":79871.19789235684},{"time":1788721800,"open":79871.19789235684,"high":79959.0,"low":79814.64419688261,"close":79869.46314458667},{"time":1788721860,"open":79869.46314458667,"high":79965.0,"low":79817.224619918,"close":79868.26259813124},{"time":1788721920,"open":79868.26259813124,"high":79965.0,"low":79822.15989439588,"close":79866.3557747685},{"time":1788721980,"open":79866.3557747685,"high":79970.0,"low":79820.6423718169,"close":79868.31877759182},{"time":1788722040,"open":79868.31877759182,"high":79955.0,"low":79815.94355022996,"close":79865.35507053223},{"time":1788722100,"open":79865.35507053223,"high":79953.0,"low":79816.37335834245,"close":79861.62988537319},{"time":1788722160,"open":79861.62988537319,"high":79867.54114227585,"low":79818.8825184658,"close":79864.82164190112},{"time":1788722220,"open":79864.82164190112,"high":79961.0,"low":79814.2102582901,"close":79859.15924674166},{"time":1788722280,"open":79859.15924674166,"high":79961.0,"low":79809.5346816969,"close":79865.18756297205},{"time":1788722340,"open":79865.18756297205,"high":79939.0,"low":79803.65667062593,"close":79852.08353411389},{"time":1788722400,"open":79852.08353411389,"high":79949.0,"low":79803.5668418262,"close":79851.91073411999},{"time":1788722460,"open":79851.91073411999,"high":79942.0,"low":79770.6055451782,"close":79806.72674826061},{"time":1788722520,"open":79806.72674826061,"high":79913.0,"low":79784.21072847577,"close":79823.42109489514},{"time":1788722580,"open":79823.42109489514,"high":79941.0,"low":79784.58408400002,"close":79826.64124656506},{"time":1788722640,"open":79826.64124656506,"high":79955.0,"low":79794.08495938046,"close":79852.10670365552},{"time":1788722700,"open":79852.10670365552,"high":79967.0,"low":79810.65926921465,"close":79861.99934613146},{"time":1788722760,"open":79861.99934613146,"high":79955.0,"low":79817.62382903845,"close":79857.37322434028},{"time":1788722820,"open":79857.37322434028,"high":79947.0,"low":79798.65439858714,"close":79854.15976423192},{"time":1788722880,"open":79854.15976423192,"high":79966.0,"low":79788.02,"close":79833.69734522955},{"time":1788722940,"open":79833.69734522955,"high":79979.0,"low":79795.7216657095,"close":79855.26096335863},{"time":1788723000,"open":79855.26096335863,"high":79935.0,"low":79790.63144699647,"close":79839.56467333896},{"time":1788723060,"open":79839.56467333896,"high":79920.0,"low":79791.67968244427,"close":79828.46087904883},{"time":1788723120,"open":79828.46087904883,"high":79920.0,"low":79791.89483867322,"close":79828.03674736049},{"time":1788723180,"open":79828.03674736049,"high":79920.0,"low":79790.0622407191,"close":79826.37773783712},{"time":1788723240,"open":79826.37773783712,"high":79859.58,"low":79821.5201335754,"close":79824.24892905347},{"time":1788723300,"open":79824.24892905347,"high":79918.0,"low":79769.74703158035,"close":79817.19994985146},{"time":1788723360,"open":79817.19994985146,"high":79911.0,"low":79776.40478234991,"close":79811.67879622147},{"time":1788723420,"open":79811.67879622147,"high":79901.0,"low":79773.40502485394,"close":79779.58582914615},{"time":1788723480,"open":79779.58582914615,"high":79923.0,"low":79769.52650104937,"close":79804.58405680025},{"time":1788723540,"open":79804.58405680025,"high":79904.0,"low":79772.46976904526,"close":79810.74074733388},{"time":1788723600,"open":79810.74074733388,"high":79904.0,"low":79754.60585847913,"close":79796.58390717977},{"time":1788723660,"open":79796.58390717977,"high":79905.0,"low":79762.41544467604,"close":79803.89757152412},{"time":1788723720,"open":79803.89757152412,"high":80203.3643997716,"low":79766.34604929497,"close":79803.27643119164},{"time":1788723780,"open":79803.27643119164,"high":79911.0,"low":79759.47736183133,"close":79803.66626179298},{"time":1788723840,"open":79803.66626179298,"high":79894.0,"low":79756.20750910458,"close":79801.17468827631},{"time":1788723900,"open":79801.17468827631,"high":79911.0,"low":79746.93759165639,"close":79800.07320898892},{"time":1788723960,"open":79800.07320898892,"high":79821.7,"low":79759.03478193212,"close":79803.10808377237},{"time":1788724020,"open":79803.10808377237,"high":79913.0,"low":79758.47702660345,"close":79803.30091997677},{"time":1788724080,"open":79803.30091997677,"high":79903.0,"low":79758.1326212343,"close":79804.61618817922},{"time":1788724140,"open":79804.61618817922,"high":79913.0,"low":79761.41513607759,"close":79808.05421823305},{"time":1788724200,"open":79808.05421823305,"high":79823.7,"low":79761.6749565606,"close":79811.11646854658},{"time":1788724260,"open":79811.11646854658,"high":79823.2,"low":79760.98414426416,"close":79807.42932873203},{"time":1788724320,"open":79807.42932873203,"high":79922.0,"low":79761.79627653681,"close":79809.55192708985},{"time":1788724380,"open":79809.55192708985,"high":79904.0,"low":79758.6403243451,"close":79807.22852593918},{"time":1788724440,"open":79807.22852593918,"high":79904.0,"low":79761.57364190473,"close":79808.63794581787},{"time":1788724500,"open":79808.63794581787,"high":79822.06,"low":79761.38558044283,"close":79808.65330133405},{"time":1788724560,"open":79808.65330133405,"high":80021.50298174741,"low":79759.02285788397,"close":79808.2222392563},{"time":1788724620,"open":79808.2222392563,"high":79931.0,"low":79759.24657286145,"close":79816.913682812},{"time":1788724680,"open":79816.913682812,"high":79906.0,"low":79742.20444381623,"close":79803.21408212457},{"time":1788724740,"open":79803.21408212457,"high":79929.0,"low":79744.4345354263,"close":79806.71571123836},{"time":1788724800,"open":79806.71571123836,"high":79931.0,"low":79757.0472993412,"close":79825.11682413792},{"time":1788724860,"open":79825.11682413792,"high":79921.0,"low":79762.66830684111,"close":79815.64750050021},{"time":1788724920,"open":79815.64750050021,"high":79909.0,"low":79765.15608172806,"close":79815.18949850541},{"time":1788724980,"open":79815.18949850541,"high":79914.0,"low":79760.61493276391,"close":79810.19187190577},{"time":1788725040,"open":79810.19187190577,"high":79915.0,"low":79736.04251732495,"close":79808.10387501772},{"time":1788725100,"open":79808.10387501772,"high":79900.0,"low":79738.85662557988,"close":79794.42156954485},{"time":1788725160,"open":79794.42156954485,"high":79902.0,"low":79739.72062053098,"close":79796.02642488432},{"time":1788725220,"open":79796.02642488432,"high":79886.0,"low":79728.28463626438,"close":79788.70233549725},{"time":1788725280,"open":79788.70233549725,"high":79870.0,"low":79723.21384013916,"close":79778.61769457802},{"time":1788725340,"open":79778.61769457802,"high":79881.0,"low":79722.89470227237,"close":79779.7595840129},{"time":1788725400,"open":79779.7595840129,"high":79889.0,"low":79730.74068765479,"close":79779.70049491533},{"time":1788725460,"open":79779.70049491533,"high":79881.0,"low":79737.95786131042,"close":79788.74484868984},{"time":1788725520,"open":79788.74484868984,"high":79889.0,"low":79730.1946966783,"close":79792.40115346263},{"time":1788725580,"open":79792.40115346263,"high":79897.0,"low":79730.67469386334,"close":79790.43951723169},{"time":1788725640,"open":79790.43951723169,"high":79918.0,"low":79747.97514304583,"close":79803.65437428968},{"time":1788725700,"open":79803.65437428968,"high":79917.0,"low":79756.58609159166,"close":79807.67494671106},{"time":1788725760,"open":79807.67494671106,"high":79910.0,"low":79754.65077014818,"close":79808.97783406965},{"time":1788725820,"open":79808.97783406965,"high":79910.0,"low":79755.67573233962,"close":79807.54255637007},{"time":1788725880,"open":79807.54255637007,"high":79912.0,"low":79746.01718914749,"close":79809.92534385888},{"time":1788725940,"open":79809.92534385888,"high":79955.0,"low":79745.14051458456,"close":79817.9480359748},{"time":1788726000,"open":79817.9480359748,"high":80157.18576631532,"low":79792.30161161178,"close":79875.52832713122},{"time":1788726060,"open":79875.52832713122,"high":80034.0,"low":79836.8427388342,"close":79921.5456601856},{"time":1788726120,"open":79921.5456601856,"high":80021.0,"low":79857.64021275935,"close":79924.88278003939},{"time":1788726180,"open":79924.88278003939,"high":80043.0,"low":79873.42206803255,"close":79938.04894863194},{"time":1788726240,"open":79938.04894863194,"high":80030.0,"low":79860.20928211974,"close":79938.43373803998},{"time":1788726300,"open":79938.43373803998,"high":80030.0,"low":79860.14858016385,"close":79925.34356240036},{"time":1788726360,"open":79925.34356240036,"high":80023.0,"low":79860.48450666129,"close":79931.51778197155},{"time":1788726420,"open":79931.51778197155,"high":80017.0,"low":79915.03,"close":79926.82728981832},{"time":1788726480,"open":79926.82728981832,"high":80050.0,"low":79860.76277013938,"close":79936.15960980285},{"time":1788726540,"open":79936.15960980285,"high":80029.0,"low":79866.7830515717,"close":79931.15469982439},{"time":1788726600,"open":79931.15469982439,"high":80029.0,"low":79871.80051866383,"close":79932.21337219221},{"time":1788726660,"open":79932.21337219221,"high":80042.0,"low":79870.0945391868,"close":79937.81457896787},{"time":1788726720,"open":79937.81457896787,"high":80050.0,"low":79878.67107596133,"close":79947.8385837818},{"time":1788726780,"open":79947.8385837818,"high":80047.0,"low":79878.33820942782,"close":79941.95683728142},{"time":1788726840,"open":79941.95683728142,"high":80050.0,"low":79887.0013292984,"close":79948.83726179018},{"time":1788726900,"open":79948.83726179018,"high":80044.0,"low":79880.06523425716,"close":79947.4438599315},{"time":1788726960,"open":79947.4438599315,"high":80070.0,"low":79876.84046822996,"close":79957.04880016948},{"time":1788727020,"open":79957.04880016948,"high":80063.0,"low":79872.70436306104,"close":79953.31886732418},{"time":1788727080,"open":79953.31886732418,"high":80036.0,"low":79869.21501718408,"close":79939.22898692006},{"time":1788727140,"open":79939.22898692006,"high":80036.0,"low":79866.44138341847,"close":79934.69835026811},{"time":1788727200,"open":79934.69835026811,"high":80056.0,"low":79859.40887958906,"close":79937.26611546299},{"time":1788727260,"open":79937.26611546299,"high":80009.0,"low":79844.87226647769,"close":79904.20317536907},{"time":1788727320,"open":79904.20317536907,"high":80010.0,"low":79851.44931961024,"close":79912.43279459894},{"time":1788727380,"open":79912.43279459894,"high":80029.0,"low":79849.67058945016,"close":79916.64468797743},{"time":1788727440,"open":79916.64468797743,"high":80047.0,"low":79862.54329191998,"close":79917.65203770652},{"time":1788727500,"open":79917.65203770652,"high":80064.0,"low":79889.47526989039,"close":79949.46844273033},{"time":1788727560,"open":79949.46844273033,"high":80064.0,"low":79898.60171221827,"close":79943.36396532522},{"time":1788727620,"open":79943.36396532522,"high":80064.0,"low":79875.72478882119,"close":79962.6111683167},{"time":1788727680,"open":79962.6111683167,"high":80031.0,"low":79843.56189156757,"close":79918.25605956998},{"time":1788727740,"open":79918.25605956998,"high":80022.0,"low":79856.73833894207,"close":79927.20089291199},{"time":1788727800,"open":79927.20089291199,"high":80026.0,"low":79861.89101146137,"close":79930.48074647278},{"time":1788727860,"open":79930.48074647278,"high":80040.0,"low":79869.8172993407,"close":79936.6738837871},{"time":1788727920,"open":79936.6738837871,"high":80025.0,"low":79846.14391025704,"close":79928.54875650581},{"time":1788727980,"open":79928.54875650581,"high":80005.0,"low":79836.43907757374,"close":79906.28267802906},{"time":1788728040,"open":79906.28267802906,"high":79981.0,"low":79837.58972521727,"close":79899.89239027534},{"time":1788728100,"open":79899.89239027534,"high":79993.0,"low":79834.15700287656,"close":79900.5271025504},{"time":1788728160,"open":79900.5271025504,"high":79991.0,"low":79830.55096224214,"close":79893.66012198087},{"time":1788728220,"open":79893.66012198087,"high":79987.0,"low":79828.0739192237,"close":79889.27031749958},{"time":1788728280,"open":79889.27031749958,"high":79990.0,"low":79833.60223566036,"close":79895.7985483074},{"time":1788728340,"open":79895.7985483074,"high":80006.0,"low":79833.25461919684,"close":79897.85252267566},{"time":1788728400,"open":79897.85252267566,"high":80028.0,"low":79856.32308044584,"close":79921.31431782675},{"time":1788728460,"open":79921.31431782675,"high":80051.0,"low":79866.57300561259,"close":79942.75397280282},{"time":1788728520,"open":79942.75397280282,"high":80060.0,"low":79896.74625082836,"close":79964.52510822736},{"time":1788728580,"open":79964.52510822736,"high":80060.0,"low":79883.88001105233,"close":79963.28269248937},{"time":1788728640,"open":79963.28269248937,"high":80062.0,"low":79892.74140005546,"close":79962.0737762138},{"time":1788728700,"open":79962.0737762138,"high":80067.0,"low":79897.73095575235,"close":79959.03259579664},{"time":1788728760,"open":79959.03259579664,"high":80092.0,"low":79863.57117550139,"close":79961.35546328899},{"time":1788728820,"open":79961.35546328899,"high":80034.0,"low":79870.33084218917,"close":79927.05816403353},{"time":1788728880,"open":79927.05816403353,"high":80095.0,"low":79878.00167388037,"close":79960.07974709518},{"time":1788728940,"open":79960.07974709518,"high":80076.0,"low":79901.55389347428,"close":79974.53782641029},{"time":1788729000,"open":79974.53782641029,"high":80091.0,"low":79903.1489669364,"close":79982.76751919926},{"time":1788729060,"open":79982.76751919926,"high":80093.0,"low":79916.03805335218,"close":79996.33152090324},{"time":1788729120,"open":79996.33152090324,"high":80077.0,"low":79908.09237446854,"close":79987.68278952064},{"time":1788729180,"open":79987.68278952064,"high":80102.0,"low":79910.84822953751,"close":79992.8711959103},{"time":1788729240,"open":79992.8711959103,"high":80118.0,"low":79911.08445895901,"close":79997.93007431687},{"time":1788729300,"open":79997.93007431687,"high":80091.0,"low":79920.11063257282,"close":80001.42505050352},{"time":1788729360,"open":80001.42505050352,"high":80130.0,"low":79927.89108552267,"close":80011.47072899643},{"time":1788729420,"open":80011.47072899643,"high":80122.0,"low":79957.21137206069,"close":80024.68593314038},{"time":1788729480,"open":80024.68593314038,"high":80127.0,"low":79949.7054363152,"close":80025.18649102325},{"time":1788729540,"open":80025.18649102325,"high":80126.0,"low":79936.08656368525,"close":80022.26731429306},{"time":1788729600,"open":80022.26731429306,"high":80095.0,"low":79923.73839119861,"close":79995.86265275975},{"time":1788729660,"open":79995.86265275975,"high":80082.0,"low":79863.88560688995,"close":79958.50438700234},{"time":1788729720,"open":79958.50438700234,"high":80040.0,"low":79865.50420831506,"close":79938.15631652386},{"time":1788729780,"open":79938.15631652386,"high":80036.0,"low":79869.93552028073,"close":79939.57335607849},{"time":1788729840,"open":79939.57335607849,"high":80052.0,"low":79869.87012690575,"close":79943.60667501166},{"time":1788729900,"open":79943.60667501166,"high":80082.0,"low":79897.17164190568,"close":79974.46701033117},{"time":1788729960,"open":79974.46701033117,"high":80080.0,"low":79882.40778449868,"close":79974.98049138814},{"time":1788730020,"open":79974.98049138814,"high":80044.0,"low":79853.84967145998,"close":79937.01316096631},{"time":1788730080,"open":79937.01316096631,"high":80032.0,"low":79854.0070102232,"close":79924.54262297983},{"time":1788730140,"open":79924.54262297983,"high":80013.0,"low":79825.63697021795,"close":79878.6468719555},{"time":1788730200,"open":79878.6468719555,"high":79992.0,"low":79812.68235344079,"close":79900.97257690119},{"time":1788730260,"open":79900.97257690119,"high":80005.0,"low":79813.71295444915,"close":79892.43566347592},{"time":1788730320,"open":79892.43566347592,"high":79913.81,"low":79831.02782949408,"close":79901.55426773636},{"time":1788730380,"open":79901.55426773636,"high":79993.0,"low":79830.5667342493,"close":79901.66266155223},{"time":1788730440,"open":79901.66266155223,"high":79993.0,"low":79823.79700615315,"close":79901.27906354978},{"time":1788730500,"open":79901.27906354978,"high":79997.0,"low":79834.0546955433,"close":79908.00406559015},{"time":1788730560,"open":79908.00406559015,"high":79998.0,"low":79840.84048904928,"close":79911.71127730998},{"time":1788730620,"open":79911.71127730998,"high":79994.0,"low":79899.7111462097,"close":79915.54837421494},{"time":1788730680,"open":79915.54837421494,"high":79993.0,"low":79831.46807834304,"close":79881.03843590844},{"time":1788730740,"open":79881.03843590844,"high":79989.0,"low":79830.22819656435,"close":79899.0725683392},{"time":1788730800,"open":79899.0725683392,"high":79990.0,"low":79802.40414482472,"close":79871.74974595012},{"time":1788730860,"open":79871.74974595012,"high":80015.0,"low":79824.51188026293,"close":79914.78995361357},{"time":1788730920,"open":79914.78995361357,"high":80051.0,"low":79850.06703908085,"close":79924.82871773407},{"time":1788730980,"open":79924.82871773407,"high":80067.0,"low":79868.82106592412,"close":79948.17461151842},{"time":1788731040,"open":79948.17461151842,"high":80029.0,"low":79802.69360384575,"close":79903.51742714107},{"time":1788731100,"open":79903.51742714107,"high":80084.0,"low":79833.53000366762,"close":79955.65390972748},{"time":1788731160,"open":79955.65390972748,"high":80093.0,"low":79904.33408693677,"close":79988.07049898972},{"time":1788731220,"open":79988.07049898972,"high":80072.0,"low":79907.08831641644,"close":79981.76987320185},{"time":1788731280,"open":79981.76987320185,"high":80070.0,"low":79868.24070099634,"close":79956.91315605628},{"time":1788731340,"open":79956.91315605628,"high":80052.0,"low":79857.8430693397,"close":79945.9354226313},{"time":1788731400,"open":79945.9354226313,"high":80048.0,"low":79841.39521913478,"close":79899.25755913115},{"time":1788731460,"open":79899.25755913115,"high":80010.0,"low":79836.69335876952,"close":79913.33789399292},{"time":1788731520,"open":79913.33789399292,"high":80011.0,"low":79841.15311714438,"close":79878.74098770654},{"time":1788731580,"open":79878.74098770654,"high":80031.0,"low":79851.13869479201,"close":79925.47138385281},{"time":1788731640,"open":79925.47138385281,"high":80028.0,"low":79863.31324295625,"close":79937.10538753326},{"time":1788731700,"open":79937.10538753326,"high":80024.0,"low":79845.61368843209,"close":79891.31229014257},{"time":1788731760,"open":79891.31229014257,"high":80031.0,"low":79848.46068995254,"close":79928.5058418254},{"time":1788731820,"open":79928.5058418254,"high":80024.0,"low":79856.13225685363,"close":79931.8940871051},{"time":1788731880,"open":79931.8940871051,"high":80051.0,"low":79862.76262125616,"close":79939.47048152896},{"time":1788731940,"open":79939.47048152896,"high":80030.0,"low":79858.74973463324,"close":79936.68190872062},{"time":1788732000,"open":79936.68190872062,"high":80034.0,"low":79819.46135145696,"close":79910.03649645773},{"time":1788732060,"open":79910.03649645773,"high":79997.0,"low":79795.08425854263,"close":79885.93810825},{"time":1788732120,"open":79885.93810825,"high":79987.0,"low":79734.26593777162,"close":79855.12274979806},{"time":1788732180,"open":79855.12274979806,"high":79915.0,"low":79736.04665351463,"close":79814.92752220767},{"time":1788732240,"open":79814.92752220767,"high":79933.0,"low":79743.78124053654,"close":79820.46386217163},{"time":1788732300,"open":79820.46386217163,"high":79968.0,"low":79763.31152672539,"close":79862.25879868904},{"time":1788732360,"open":79862.25879868904,"high":79982.0,"low":79776.1874817543,"close":79872.08722811766},{"time":1788732420,"open":79872.08722811766,"high":79946.0,"low":79661.07272509242,"close":79785.63409854745},{"time":1788732480,"open":79785.63409854745,"high":79852.0,"low":79664.92948740254,"close":79750.22414268441},{"time":1788732540,"open":79750.22414268441,"high":79848.0,"low":79620.08653331356,"close":79707.75501036903},{"time":1788732600,"open":79707.75501036903,"high":79795.0,"low":79603.20181235117,"close":79691.97388120518},{"time":1788732660,"open":79691.97388120518,"high":79851.0,"low":79640.57631030999,"close":79727.8354872738},{"time":1788732720,"open":79727.8354872738,"high":79851.0,"low":79624.19247007555,"close":79723.19037527237},{"time":1788732780,"open":79723.19037527237,"high":79825.0,"low":79632.41729573265,"close":79719.07690842176},{"time":1788732840,"open":79719.07690842176,"high":79841.0,"low":79666.29722334619,"close":79749.1035813958},{"time":1788732900,"open":79749.1035813958,"high":79852.0,"low":79673.41350108324,"close":79748.09655397017},{"time":1788732960,"open":79748.09655397017,"high":79846.0,"low":79652.65525099357,"close":79708.6169595986},{"time":1788733020,"open":79708.6169595986,"high":79805.0,"low":79650.49382994733,"close":79713.97433006568},{"time":1788733080,"open":79713.97433006568,"high":79835.0,"low":79582.03508939997,"close":79674.4816563625},{"time":1788733140,"open":79674.4816563625,"high":79763.0,"low":79574.21922058183,"close":79639.21113983486},{"time":1788733200,"open":79639.21113983486,"high":79753.0,"low":79580.85778379047,"close":79646.54207182741},{"time":1788733260,"open":79646.54207182741,"high":79778.0,"low":79600.05162164586,"close":79671.94922549184},{"time":1788733320,"open":79671.94922549184,"high":79786.0,"low":79608.01642002101,"close":79676.38669236423},{"time":1788733380,"open":79676.38669236423,"high":79818.0,"low":79617.5868964909,"close":79717.21980753502},{"time":1788733440,"open":79717.21980753502,"high":79821.0,"low":79655.03799866715,"close":79726.14345738069},{"time":1788733500,"open":79726.14345738069,"high":79847.0,"low":79673.06254560559,"close":79745.68118641697},{"time":1788733560,"open":79745.68118641697,"high":79907.0,"low":79679.96791131633,"close":79783.92830966352},{"time":1788733620,"open":79783.92830966352,"high":79930.0,"low":79719.51137375596,"close":79815.05316032031},{"time":1788733680,"open":79815.05316032031,"high":79894.0,"low":79730.1832130607,"close":79800.84622364916},{"time":1788733740,"open":79800.84622364916,"high":79914.0,"low":79732.78486225521,"close":79809.03392719672},{"time":1788733800,"open":79809.03392719672,"high":79931.0,"low":79756.11739924763,"close":79824.51945777482},{"time":1788733860,"open":79824.51945777482,"high":79961.0,"low":79768.31880622172,"close":79831.73468922474},{"time":1788733920,"open":79831.73468922474,"high":79956.0,"low":79801.60831243165,"close":79871.25098777012},{"time":1788733980,"open":79871.25098777012,"high":80000.0,"low":79793.4635382187,"close":79894.36209795809},{"time":1788734040,"open":79894.36209795809,"high":80036.0,"low":79841.67625245839,"close":79928.41521824039},{"time":1788734100,"open":79928.41521824039,"high":80061.0,"low":79875.31993171474,"close":79958.28645714596},{"time":1788734160,"open":79958.28645714596,"high":80089.0,"low":79867.35731461736,"close":79966.22896163652},{"time":1788734220,"open":79966.22896163652,"high":80092.0,"low":79924.86869418233,"close":79998.16611075187},{"time":1788734280,"open":79998.16611075187,"high":80100.0,"low":79905.88368903614,"close":79997.1696451232},{"time":1788734340,"open":79997.1696451232,"high":80095.0,"low":79890.67458019107,"close":79972.76414412881},{"time":1788734400,"open":79972.76414412881,"high":80086.0,"low":79880.94668783946,"close":79972.00386015193},{"time":1788734460,"open":79972.00386015193,"high":80056.0,"low":79894.79883306548,"close":79941.18490363665},{"time":1788734520,"open":79941.18490363665,"high":80089.0,"low":79877.7523971327,"close":79959.22387010351},{"time":1788734580,"open":79959.22387010351,"high":80035.0,"low":79854.04107666835,"close":79933.79234052314},{"time":1788734640,"open":79933.79234052314,"high":80060.0,"low":79866.03800166883,"close":79957.03501481813},{"time":1788734700,"open":79957.03501481813,"high":80079.0,"low":79886.29404411069,"close":79953.70750070854},{"time":1788734760,"open":79953.70750070854,"high":80060.0,"low":79875.0805981063,"close":79958.57617588053},{"time":1788734820,"open":79958.57617588053,"high":80042.0,"low":79875.38674423269,"close":79952.81057733734},{"time":1788734880,"open":79952.81057733734,"high":80057.0,"low":79883.19164193264,"close":79955.11708999115},{"time":1788734940,"open":79955.11708999115,"high":80086.0,"low":79897.92040977303,"close":79984.02488937277},{"time":1788735000,"open":79984.02488937277,"high":80096.0,"low":79924.84405129359,"close":79998.06290678022},{"time":1788735060,"open":79998.06290678022,"high":80150.0,"low":79926.18335350341,"close":80015.93852377633},{"time":1788735120,"open":80015.93852377633,"high":80126.0,"low":79929.57154462856,"close":80012.64668077648},{"time":1788735180,"open":80012.64668077648,"high":80131.0,"low":79954.74657069173,"close":80024.36038700082},{"time":1788735240,"open":80024.36038700082,"high":80113.0,"low":79948.91125497188,"close":80022.02235233413},{"time":1788735300,"open":80022.02235233413,"high":80140.0,"low":79954.23420287807,"close":80030.49587408884},{"time":1788735360,"open":80030.49587408884,"high":80184.0,"low":79977.1918542408,"close":80049.6739792807},{"time":1788735420,"open":80049.6739792807,"high":80170.0,"low":79943.8777601279,"close":80048.86884884512},{"time":1788735480,"open":80048.86884884512,"high":80157.0,"low":79952.126091087,"close":80026.33373168293},{"time":1788735540,"open":80026.33373168293,"high":80153.0,"low":79978.00716886642,"close":80060.55400462178},{"time":1788735600,"open":80060.55400462178,"high":80142.0,"low":79943.08753364171,"close":80020.76720698494},{"time":1788735660,"open":80020.76720698494,"high":80171.0,"low":79986.66348660106,"close":80043.46555239244},{"time":1788735720,"open":80043.46555239244,"high":80195.0,"low":79991.87774708972,"close":80082.09617848204},{"time":1788735780,"open":80082.09617848204,"high":80491.45211640594,"low":80031.93125296151,"close":80237.47104612635},{"time":1788735840,"open":80237.47104612635,"high":80368.0,"low":80106.69063717999,"close":80224.25483014637},{"time":1788735900,"open":80224.25483014637,"high":80348.0,"low":80115.44649368367,"close":80220.26948390741},{"time":1788735960,"open":80220.26948390741,"high":80286.0,"low":80068.98999493504,"close":80172.13056161632},{"time":1788736020,"open":80172.13056161632,"high":80284.0,"low":80070.4608003325,"close":80166.57880084512},{"time":1788736080,"open":80166.57880084512,"high":80305.0,"low":80097.20540004077,"close":80182.2026030205},{"time":1788736140,"open":80182.2026030205,"high":80329.0,"low":80107.264888761,"close":80197.2620031615},{"time":1788736200,"open":80197.2620031615,"high":80327.0,"low":80110.36322474897,"close":80203.87855081761},{"time":1788736260,"open":80203.87855081761,"high":80306.0,"low":80113.58403541768,"close":80202.80541148964},{"time":1788736320,"open":80202.80541148964,"high":80308.0,"low":80125.35281596909,"close":80199.90906458376},{"time":1788736380,"open":80199.90906458376,"high":80300.0,"low":80121.64815269096,"close":80196.2479535642},{"time":1788736440,"open":80196.2479535642,"high":80297.0,"low":80111.73651112207,"close":80196.99642511742},{"time":1788736500,"open":80196.99642511742,"high":80268.0,"low":80078.17041476324,"close":80157.07848165598},{"time":1788736560,"open":80157.07848165598,"high":80279.0,"low":80083.2767876582,"close":80168.13457981985},{"time":1788736620,"open":80168.13457981985,"high":80293.0,"low":80106.48335851933,"close":80179.58992747772},{"time":1788736680,"open":80179.58992747772,"high":80374.0,"low":80128.70631100476,"close":80238.68031041055},{"time":1788736740,"open":80238.68031041055,"high":80355.0,"low":80167.37726084169,"close":80248.81184223316},{"time":1788736800,"open":80248.81184223316,"high":80359.0,"low":80131.59771654512,"close":80223.89581204712},{"time":1788736860,"open":80223.89581204712,"high":80323.0,"low":80109.44852040026,"close":80208.76474128057},{"time":1788736920,"open":80208.76474128057,"high":80311.0,"low":80118.66821655676,"close":80200.56400193383},{"time":1788736980,"open":80200.56400193383,"high":80293.0,"low":80091.07767762468,"close":80167.96802749283},{"time":1788737040,"open":80167.96802749283,"high":80271.0,"low":80057.58234159833,"close":80128.68403302749},{"time":1788737100,"open":80128.68403302749,"high":80234.0,"low":80038.92980553642,"close":80101.71604544579},{"time":1788737160,"open":80101.71604544579,"high":80262.0,"low":80038.53317767743,"close":80125.11079417523},{"time":1788737220,"open":80125.11079417523,"high":80267.0,"low":80072.51135165809,"close":80146.79221413158},{"time":1788737280,"open":80146.79221413158,"high":80270.0,"low":80073.73724582575,"close":80158.6084186378},{"time":1788737340,"open":80158.6084186378,"high":80241.0,"low":80034.53558182502,"close":80096.25030086},{"time":1788737400,"open":80096.25030086,"high":80261.0,"low":80053.48061825383,"close":80133.56662158316},{"time":1788737460,"open":80133.56662158316,"high":80253.0,"low":80070.868124075,"close":80154.7594681702},{"time":1788737520,"open":80154.7594681702,"high":80291.0,"low":80086.0103136609,"close":80166.51663370406},{"time":1788737580,"open":80166.51663370406,"high":80294.0,"low":80105.99691059392,"close":80186.55319153848},{"time":1788737640,"open":80186.55319153848,"high":80305.0,"low":80114.74339380609,"close":80191.4113630829},{"time":1788737700,"open":80191.4113630829,"high":80329.0,"low":80141.6301558876,"close":80192.4211038673},{"time":1788737760,"open":80192.4211038673,"high":80391.0,"low":80157.29973830924,"close":80261.94331152376},{"time":1788737820,"open":80261.94331152376,"high":80407.0,"low":80184.5705296029,"close":80289.78295463706},{"time":1788737880,"open":80289.78295463706,"high":80615.59259706535,"low":80241.33994239708,"close":80381.28136400343},{"time":1788737940,"open":80381.28136400343,"high":80554.0,"low":80327.47950818838,"close":80413.91733337454},{"time":1788738000,"open":80413.91733337454,"high":80516.0,"low":80276.26349988431,"close":80391.55464683229},{"time":1788738060,"open":80391.55464683229,"high":80513.0,"low":80279.85083521923,"close":80351.22590567227},{"time":1788738120,"open":80351.22590567227,"high":80530.0,"low":80315.27865515937,"close":80411.62439015742},{"time":1788738180,"open":80411.62439015742,"high":80581.0,"low":80347.28660184627,"close":80462.83847239634},{"time":1788738240,"open":80462.83847239634,"high":80506.0,"low":80294.58559215412,"close":80397.0403975858},{"time":1788738300,"open":80397.0403975858,"high":80537.0,"low":80314.53375395399,"close":80415.9906462304},{"time":1788738360,"open":80415.9906462304,"high":80658.0,"low":80374.89177538513,"close":80510.17853326057},{"time":1788738420,"open":80510.17853326057,"high":80606.0,"low":80362.50818545787,"close":80474.94034441163},{"time":1788738480,"open":80474.94034441163,"high":80527.0,"low":80328.22274742929,"close":80420.9923563552},{"time":1788738540,"open":80420.9923563552,"high":80619.0,"low":80349.36122438766,"close":80472.63028614888},{"time":1788738600,"open":80472.63028614888,"high":80628.0,"low":80355.03098635351,"close":80471.7225925104},{"time":1788738660,"open":80471.7225925104,"high":80533.0,"low":80333.48511782411,"close":80420.53501330166},{"time":1788738720,"open":80420.53501330166,"high":80516.0,"low":80323.02485176346,"close":80405.98909982307},{"time":1788738780,"open":80405.98909982307,"high":80496.0,"low":80324.9332603751,"close":80399.80793166274},{"time":1788738840,"open":80399.80793166274,"high":80555.0,"low":80340.52742915804,"close":80445.13110665856},{"time":1788738900,"open":80445.13110665856,"high":80494.0,"low":80280.55941287508,"close":80383.68610584078},{"time":1788738960,"open":80383.68610584078,"high":80444.0,"low":80229.08510901137,"close":80312.37764459586},{"time":1788739020,"open":80312.37764459586,"high":80452.0,"low":80248.46008375296,"close":80332.86017698098},{"time":1788739080,"open":80332.86017698098,"high":80443.0,"low":80257.46303693984,"close":80337.53066337564},{"time":1788739140,"open":80337.53066337564,"high":80450.0,"low":80260.08466237315,"close":80341.4308128669},{"time":1788739200,"open":80341.4308128669,"high":80452.0,"low":80160.07162718932,"close":80292.20531912334},{"time":1788739260,"open":80292.20531912334,"high":80391.0,"low":80162.55290603313,"close":80263.25900361137},{"time":1788739320,"open":80263.25900361137,"high":80435.56,"low":80215.87672950968,"close":80341.22536281556},{"time":1788739380,"open":80341.22536281556,"high":80461.0,"low":80234.45547922589,"close":80343.58128056343},{"time":1788739440,"open":80343.58128056343,"high":80427.0,"low":80227.91517676991,"close":80313.28250268886},{"time":1788739500,"open":80313.28250268886,"high":80522.0,"low":80239.44727304661,"close":80369.48933341746},{"time":1788739560,"open":80369.48933341746,"high":80542.0,"low":80303.58321828287,"close":80408.35476972768},{"time":1788739620,"open":80408.35476972768,"high":80519.0,"low":80266.16572196946,"close":80387.30344897782},{"time":1788739680,"open":80387.30344897782,"high":80495.0,"low":80267.65073417976,"close":80359.56232223811},{"time":1788739740,"open":80359.56232223811,"high":80517.0,"low":80312.2923162079,"close":80400.38098001476},{"time":1788739800,"open":80400.38098001476,"high":80471.0,"low":80270.8863385488,"close":80359.56984951963},{"time":1788739860,"open":80359.56984951963,"high":80484.0,"low":80267.45073917281,"close":80364.30432529615},{"time":1788739920,"open":80364.30432529615,"high":80431.0,"low":80248.89912309033,"close":80332.73397330348},{"time":1788739980,"open":80332.73397330348,"high":80444.0,"low":80236.86496619879,"close":80325.0632891992},{"time":1788740040,"open":80325.0632891992,"high":80453.0,"low":80250.8975316857,"close":80315.67652777907},{"time":1788740100,"open":80315.67652777907,"high":80428.0,"low":80205.18116948944,"close":80299.0370555111},{"time":1788740160,"open":80299.0370555111,"high":80376.0,"low":80188.31169534723,"close":80267.4556352414},{"time":1788740220,"open":80267.4556352414,"high":80352.0,"low":80106.5205269734,"close":80212.93943911871},{"time":1788740280,"open":80212.93943911871,"high":80295.0,"low":80078.28287691379,"close":80174.372225756},{"time":1788740340,"open":80174.372225756,"high":80280.0,"low":80001.08747074935,"close":80114.22660550005},{"time":1788740400,"open":80114.22660550005,"high":80234.0,"low":79981.18797494759,"close":80082.24436591558},{"time":1788740460,"open":80082.24436591558,"high":80275.0,"low":80038.47931891381,"close":80146.17100474135},{"time":1788740520,"open":80146.17100474135,"high":80291.0,"low":80096.32836103207,"close":80175.58513036183},{"time":1788740580,"open":80175.58513036183,"high":80297.0,"low":80091.1361851353,"close":80181.98395746149},{"time":1788740640,"open":80181.98395746149,"high":80279.0,"low":80058.95906862407,"close":80157.10376241102},{"time":1788740700,"open":80157.10376241102,"high":80267.0,"low":80075.2855212042,"close":80157.71115356914},{"time":1788740760,"open":80157.71115356914,"high":80297.0,"low":80082.96813452635,"close":80174.78635979546},{"time":1788740820,"open":80174.78635979546,"high":80317.0,"low":80123.8043373112,"close":80194.3784284949},{"time":1788740880,"open":80194.3784284949,"high":80294.0,"low":80105.75082224411,"close":80188.6815660981},{"time":1788740940,"open":80188.6815660981,"high":80296.0,"low":80119.03222618873,"close":80192.18808410186},{"time":1788741000,"open":80192.18808410186,"high":80345.0,"low":80129.97500386613,"close":80214.11272440226},{"time":1788741060,"open":80214.11272440226,"high":80386.0,"low":80151.43475658742,"close":80247.10817224038},{"time":1788741120,"open":80247.10817224038,"high":80343.0,"low":80118.25131283225,"close":80213.89032058202},{"time":1788741180,"open":80213.89032058202,"high":80315.0,"low":80094.13560203635,"close":80188.94727014042},{"time":1788741240,"open":80188.94727014042,"high":80259.0,"low":80050.13868131925,"close":80145.44707339403},{"time":1788741300,"open":80145.44707339403,"high":80274.0,"low":80059.8562619981,"close":80165.13351734473},{"time":1788741360,"open":80165.13351734473,"high":80270.0,"low":80091.54887325401,"close":80165.98356311562},{"time":1788741420,"open":80165.98356311562,"high":80262.0,"low":80072.734541097,"close":80147.6780482756},{"time":1788741480,"open":80147.6780482756,"high":80233.0,"low":80034.09975380394,"close":80120.49744006366},{"time":1788741540,"open":80120.49744006366,"high":80258.0,"low":80038.35021505557,"close":80124.61233295317},{"time":1788741600,"open":80124.61233295317,"high":80244.0,"low":80042.4750586132,"close":80134.11292000937},{"time":1788741660,"open":80134.11292000937,"high":80221.0,"low":80024.89756887784,"close":80106.209123754},{"time":1788741720,"open":80106.209123754,"high":80258.0,"low":80047.85390130224,"close":80128.61810350802},{"time":1788741780,"open":80128.61810350802,"high":80254.0,"low":80050.48669622054,"close":80118.59529729016},{"time":1788741840,"open":80118.59529729016,"high":80244.0,"low":80061.10621626678,"close":80135.97241289471},{"time":1788741900,"open":80135.97241289471,"high":80267.0,"low":80047.56927401945,"close":80100.59673731663},{"time":1788741960,"open":80100.59673731663,"high":80249.0,"low":80023.22095109687,"close":80133.67361280213},{"time":1788742020,"open":80133.67361280213,"high":80267.0,"low":80009.93712631988,"close":80108.6830257172},{"time":1788742080,"open":80108.6830257172,"high":80261.0,"low":80046.29014937796,"close":80143.24310361067},{"time":1788742140,"open":80143.24310361067,"high":80253.0,"low":80044.98056838394,"close":80132.68744848807},{"time":1788742200,"open":80132.68744848807,"high":80235.0,"low":80038.85210672014,"close":80094.5494251782},{"time":1788742260,"open":80094.5494251782,"high":80276.41893899512,"low":80047.36386706891,"close":80123.23371927017},{"time":1788742320,"open":80123.23371927017,"high":80265.0,"low":80066.74947114693,"close":80147.02043629151},{"time":1788742380,"open":80147.02043629151,"high":80281.0,"low":80050.50485724836,"close":80162.8969875384},{"time":1788742440,"open":80162.8969875384,"high":80245.0,"low":80046.55131062161,"close":80090.13759052532},{"time":1788742500,"open":80090.13759052532,"high":80272.0,"low":80066.90305446582,"close":80129.09662175538},{"time":1788742560,"open":80129.09662175538,"high":80258.0,"low":80049.4430474644,"close":80106.77623445114},{"time":1788742620,"open":80106.77623445114,"high":80231.0,"low":79990.71177812383,"close":80085.81145574099},{"time":1788742680,"open":80085.81145574099,"high":80195.0,"low":79986.09911982248,"close":80078.65476527062},{"time":1788742740,"open":80078.65476527062,"high":80247.0,"low":80014.47589127564,"close":80112.71405412517},{"time":1788742800,"open":80112.71405412517,"high":80255.0,"low":80042.65445876145,"close":80131.52473717439},{"time":1788742860,"open":80131.52473717439,"high":80237.0,"low":80012.19419765682,"close":80116.27993141366},{"time":1788742920,"open":80116.27993141366,"high":80406.44127473758,"low":80071.53482274826,"close":80176.63625538527},{"time":1788742980,"open":80176.63625538527,"high":80328.0,"low":80090.47693007957,"close":80198.81843749013},{"time":1788743040,"open":80198.81843749013,"high":80312.0,"low":80126.50367498465,"close":80207.97962802528},{"time":1788743100,"open":80207.97962802528,"high":80327.0,"low":80000.12,"close":80172.88439910345},{"time":1788743160,"open":80172.88439910345,"high":80221.0,"low":80022.73846362717,"close":80103.99559557998},{"time":1788743220,"open":80103.99559557998,"high":80175.0,"low":79966.97849639005,"close":80054.75634179918},{"time":1788743280,"open":80054.75634179918,"high":80162.0,"low":79943.45531552534,"close":80034.1290320993},{"time":1788743340,"open":80034.1290320993,"high":80115.0,"low":79913.29496411893,"close":79997.28361695037},{"time":1788743400,"open":79997.28361695037,"high":80075.0,"low":79889.98301890148,"close":79968.03753318576},{"time":1788743460,"open":79968.03753318576,"high":80147.0,"low":79905.85591362053,"close":80004.99193961015},{"time":1788743520,"open":80004.99193961015,"high":80130.0,"low":79889.86257708338,"close":79999.18421559774},{"time":1788743580,"open":79999.18421559774,"high":80081.0,"low":79873.91810311154,"close":79959.50591421584},{"time":1788743640,"open":79959.50591421584,"high":80061.0,"low":79877.24857567325,"close":79951.68123501547},{"time":1788743700,"open":79951.68123501547,"high":80079.0,"low":79800.74216841371,"close":79916.43427227784},{"time":1788743760,"open":79916.43427227784,"high":80048.91634920344,"low":79802.04489382959,"close":79897.18296068716},{"time":1788743820,"open":79897.18296068716,"high":80088.0,"low":79855.24418904983,"close":79951.3618449099},{"time":1788743880,"open":79951.3618449099,"high":80155.87615988802,"low":79862.25873894921,"close":79977.21368215756},{"time":1788743940,"open":79977.21368215756,"high":80104.0,"low":79745.8,"close":79966.14604234068},{"time":1788744000,"open":79966.14604234068,"high":80007.0,"low":79797.4313488436,"close":79894.06865195253},{"time":1788744060,"open":79894.06865195253,"high":80020.0,"low":79796.6307401996,"close":79893.1741493732},{"time":1788744120,"open":79893.1741493732,"high":80040.0,"low":79852.6298952084,"close":79924.09934752573},{"time":1788744180,"open":79924.09934752573,"high":80051.0,"low":79851.2605569241,"close":79931.26277921515},{"time":1788744240,"open":79931.26277921515,"high":80027.0,"low":79834.4955903242,"close":79905.09587863677},{"time":1788744300,"open":79905.09587863677,"high":80002.0,"low":79797.90808844073,"close":79880.17742838568},{"time":1788744360,"open":79880.17742838568,"high":79965.0,"low":79785.64004835256,"close":79853.25337816557},{"time":1788744420,"open":79853.25337816557,"high":79983.0,"low":79791.99352479127,"close":79856.7690130182},{"time":1788744480,"open":79856.7690130182,"high":80029.0,"low":79815.61647431657,"close":79896.33868898841},{"time":1788744540,"open":79896.33868898841,"high":80035.0,"low":79838.97935057964,"close":79917.79955055709},{"time":1788744600,"open":79917.79955055709,"high":80010.0,"low":79813.35282607235,"close":79889.47472556686},{"time":1788744660,"open":79889.47472556686,"high":80019.0,"low":79817.16711136154,"close":79896.13956270833},{"time":1788744720,"open":79896.13956270833,"high":80030.0,"low":79841.89145421953,"close":79920.50656514548},{"time":1788744780,"open":79920.50656514548,"high":80083.0,"low":79872.7263286806,"close":79963.4888077484},{"time":1788744840,"open":79963.4888077484,"high":80062.0,"low":79880.67983357233,"close":79950.49743633659},{"time":1788744900,"open":79950.49743633659,"high":80062.0,"low":79873.9234279636,"close":79949.50597713605},{"time":1788744960,"open":79949.50597713605,"high":80043.0,"low":79856.30824376366,"close":79927.71873104454},{"time":1788745020,"open":79927.71873104454,"high":80045.0,"low":79865.48726540568,"close":79928.45321150897},{"time":1788745080,"open":79928.45321150897,"high":80041.0,"low":79853.76746091814,"close":79920.74267094204},{"time":1788745140,"open":79920.74267094204,"high":80001.0,"low":79817.8262441342,"close":79895.4374650901},{"time":1788745200,"open":79895.4374650901,"high":79994.0,"low":79815.50686649077,"close":79886.8786146181},{"time":1788745260,"open":79886.8786146181,"high":79986.0,"low":79776.54983533776,"close":79855.76198663504},{"time":1788745320,"open":79855.76198663504,"high":79965.0,"low":79782.38271725734,"close":79851.52760274531},{"time":1788745380,"open":79851.52760274531,"high":79968.0,"low":79768.30625691391,"close":79843.63693553575},{"time":1788745440,"open":79843.63693553575,"high":79947.0,"low":79774.47776456489,"close":79841.1915204916},{"time":1788745500,"open":79841.1915204916,"high":80000.0,"low":79789.60786957244,"close":79863.83900178273},{"time":1788745560,"open":79863.83900178273,"high":79974.0,"low":79795.9075966917,"close":79866.31029995102},{"time":1788745620,"open":79866.31029995102,"high":79986.0,"low":79811.31977481816,"close":79878.66547943403},{"time":1788745680,"open":79878.66547943403,"high":79984.0,"low":79766.10490551563,"close":79850.21534284308},{"time":1788745740,"open":79850.21534284308,"high":79979.0,"low":79784.68099852737,"close":79853.47268673537},{"time":1788745800,"open":79853.47268673537,"high":79967.0,"low":79793.50317128534,"close":79858.65082456676},{"time":1788745860,"open":79858.65082456676,"high":79991.0,"low":79809.09167788926,"close":79877.09395000053},{"time":1788745920,"open":79877.09395000053,"high":80002.0,"low":79828.45320478747,"close":79880.68248139472},{"time":1788745980,"open":79880.68248139472,"high":80020.0,"low":79829.87576943712,"close":79889.80590294852},{"time":1788746040,"open":79889.80590294852,"high":80029.0,"low":79858.00220251372,"close":79921.1866986835},{"time":1788746100,"open":79921.1866986835,"high":80064.0,"low":79866.78019570581,"close":79949.81096196167},{"time":1788746160,"open":79949.81096196167,"high":80066.0,"low":79877.72558957245,"close":79929.1452205047},{"time":1788746220,"open":79929.1452205047,"high":80036.0,"low":79880.65671844209,"close":79933.91997656485},{"time":1788746280,"open":79933.91997656485,"high":80033.0,"low":79869.32884638898,"close":79930.43862551093},{"time":1788746340,"open":79930.43862551093,"high":80018.0,"low":79867.45344060294,"close":79921.7093387384},{"time":1788746400,"open":79921.7093387384,"high":80025.0,"low":79857.20252472608,"close":79914.4670391347},{"time":1788746460,"open":79914.4670391347,"high":80031.0,"low":79859.80197264078,"close":79921.23928575606},{"time":1788746520,"open":79921.23928575606,"high":80021.0,"low":79848.06096241556,"close":79911.97422970372},{"time":1788746580,"open":79911.97422970372,"high":80011.0,"low":79835.71412618284,"close":79903.22918600925},{"time":1788746640,"open":79903.22918600925,"high":79993.0,"low":79829.53322404632,"close":79890.57366016763},{"time":1788746700,"open":79890.57366016763,"high":79986.0,"low":79794.11176395987,"close":79871.78209136432},{"time":1788746760,"open":79871.78209136432,"high":79963.0,"low":79791.73897550342,"close":79862.02718216908},{"time":1788746820,"open":79862.02718216908,"high":79946.0,"low":79744.4466323469,"close":79814.31374040556},{"time":1788746880,"open":79814.31374040556,"high":79936.0,"low":79760.8122604789,"close":79822.21199288648},{"time":1788746940,"open":79822.21199288648,"high":79932.0,"low":79744.7757454108,"close":79816.53861872536},{"time":1788747000,"open":79816.53861872536,"high":79913.0,"low":79745.42117646191,"close":79804.9874990533},{"time":1788747060,"open":79804.9874990533,"high":79933.0,"low":79759.74533669751,"close":79821.06070964897},{"time":1788747120,"open":79821.06070964897,"high":79933.0,"low":79757.50438778623,"close":79820.86939859562},{"time":1788747180,"open":79820.86939859562,"high":79938.0,"low":79744.07928689734,"close":79816.36051450262},{"time":1788747240,"open":79816.36051450262,"high":79931.0,"low":79731.86834955444,"close":79808.26536809135},{"time":1788747300,"open":79808.26536809135,"high":79966.0,"low":79776.54874723358,"close":79835.3677482984},{"time":1788747360,"open":79835.3677482984,"high":79958.0,"low":79775.97772496876,"close":79840.44326218998},{"time":1788747420,"open":79840.44326218998,"high":79991.0,"low":79805.27449702525,"close":79872.26827683851},{"time":1788747480,"open":79872.26827683851,"high":80031.0,"low":79812.62923560808,"close":79895.38154615332},{"time":1788747540,"open":79895.38154615332,"high":80042.0,"low":79852.91585156492,"close":79929.27892040263},{"time":1788747600,"open":79929.27892040263,"high":80070.0,"low":79888.94115846066,"close":79957.87379989508},{"time":1788747660,"open":79957.87379989508,"high":80061.0,"low":79891.47188780783,"close":79957.2090261055},{"time":1788747720,"open":79957.2090261055,"high":80035.0,"low":79875.07004494585,"close":79938.33248760446},{"time":1788747780,"open":79938.33248760446,"high":80029.0,"low":79863.47789468952,"close":79924.2585138392},{"time":1788747840,"open":79924.2585138392,"high":80057.0,"low":79864.12853650354,"close":79937.98408586028},{"time":1788747900,"open":79937.98408586028,"high":80063.0,"low":79895.59389003186,"close":79959.60950180005},{"time":1788747960,"open":79959.60950180005,"high":80088.0,"low":79918.46171214832,"close":79972.3017215141},{"time":1788748020,"open":79972.3017215141,"high":80085.0,"low":79913.04896601074,"close":79977.31964686062},{"time":1788748080,"open":79977.31964686062,"high":80117.0,"low":79941.42309932027,"close":79995.74404853887},{"time":1788748140,"open":79995.74404853887,"high":80144.0,"low":79953.75266255095,"close":80019.57264731944},{"time":1788748200,"open":80019.57264731944,"high":80138.0,"low":79957.09095628143,"close":80024.28450036755},{"time":1788748260,"open":80024.28450036755,"high":80140.0,"low":79965.52034367144,"close":80034.73675147745},{"time":1788748320,"open":80034.73675147745,"high":80110.0,"low":79958.06612431222,"close":80013.61356638343},{"time":1788748380,"open":80013.61356638343,"high":80103.0,"low":79942.24668662265,"close":80005.9801999222},{"time":1788748440,"open":80005.9801999222,"high":80100.0,"low":79944.9047766246,"close":80001.07285354214},{"time":1788748500,"open":80001.07285354214,"high":80309.6877649079,"low":79950.45502471,"close":80042.17569022866},{"time":1788748560,"open":80042.17569022866,"high":80253.0,"low":80021.51543310778,"close":80107.45687171859},{"time":1788748620,"open":80107.45687171859,"high":80229.0,"low":80041.1606955958,"close":80111.68690978762},{"time":1788748680,"open":80111.68690978762,"high":80482.26860137239,"low":80088.89062183206,"close":80218.1292783295},{"time":1788748740,"open":80218.1292783295,"high":80486.0,"low":80208.9181499256,"close":80330.47614934873},{"time":1788748800,"open":80330.47614934873,"high":80521.0,"low":80222.21356611655,"close":80337.84226366712},{"time":1788748860,"open":80337.84226366712,"high":80476.0,"low":80252.34438720238,"close":80335.61344429335},{"time":1788748920,"open":80335.61344429335,"high":80431.0,"low":80252.87958498,"close":80317.70561625098},{"time":1788748980,"open":80317.70561625098,"high":80393.0,"low":80201.98665334201,"close":80268.35453041087},{"time":1788749040,"open":80268.35453041087,"high":80363.0,"low":80178.81350855679,"close":80243.10310326032},{"time":1788749100,"open":80243.10310326032,"high":80348.0,"low":80146.73850051305,"close":80225.75743011262},{"time":1788749160,"open":80225.75743011262,"high":80369.0,"low":80169.18970371371,"close":80239.39704855018},{"time":1788749220,"open":80239.39704855018,"high":80354.0,"low":80174.6592123668,"close":80232.79663639418},{"time":1788749280,"open":80232.79663639418,"high":80335.0,"low":80156.67898925074,"close":80223.12852016893},{"time":1788749340,"open":80223.12852016893,"high":80360.0,"low":80165.22288910767,"close":80223.5815606679},{"time":1788749400,"open":80223.5815606679,"high":80348.0,"low":80156.01395495146,"close":80220.88253791079},{"time":1788749460,"open":80220.88253791079,"high":80333.0,"low":80157.55391178574,"close":80213.61188530318},{"time":1788749520,"open":80213.61188530318,"high":80308.0,"low":80126.86701107926,"close":80187.56186441255},{"time":1788749580,"open":80187.56186441255,"high":80271.0,"low":80085.22721212037,"close":80155.61315049161},{"time":1788749640,"open":80155.61315049161,"high":80234.0,"low":80033.52072822861,"close":80106.64190510756},{"time":1788749700,"open":80106.64190510756,"high":80202.0,"low":80009.9751150613,"close":80071.37783882717},{"time":1788749760,"open":80071.37783882717,"high":80219.0,"low":79995.89869493118,"close":80067.65589050764},{"time":1788749820,"open":80067.65589050764,"high":80154.0,"low":79878.2382278864,"close":79981.34315233462},{"time":1788749880,"open":79981.34315233462,"high":80039.0,"low":79829.8043622277,"close":79914.22133241763},{"time":1788749940,"open":79914.22133241763,"high":80009.0,"low":79761.78766297903,"close":79849.32716105365},{"time":1788750000,"open":79849.32716105365,"high":79973.0,"low":79759.20447930532,"close":79822.95443703204},{"time":1788750060,"open":79822.95443703204,"high":79984.0,"low":79740.52991722207,"close":79816.35636405226},{"time":1788750120,"open":79816.35636405226,"high":80058.0,"low":79816.35636405226,"close":79906.87301544324},{"time":1788750180,"open":79906.87301544324,"high":80069.0,"low":79886.03357219206,"close":79948.96643790501},{"time":1788750240,"open":79948.96643790501,"high":80068.0,"low":79869.8248399256,"close":79934.92006736937},{"time":1788750300,"open":79934.92006736937,"high":80065.0,"low":79864.71615103363,"close":79935.80250042347},{"time":1788750360,"open":79935.80250042347,"high":80033.0,"low":79839.5168450964,"close":79913.55553728268},{"time":1788750420,"open":79913.55553728268,"high":80006.0,"low":79798.42363982814,"close":79882.17188755774},{"time":1788750480,"open":79882.17188755774,"high":79955.0,"low":79737.47812810673,"close":79811.65251837866},{"time":1788750540,"open":79811.65251837866,"high":79938.0,"low":79728.80393748707,"close":79799.80038876618},{"time":1788750600,"open":79799.80038876618,"high":79918.0,"low":79733.2233092436,"close":79799.15935309858},{"time":1788750660,"open":79799.15935309858,"high":79921.0,"low":79739.08061760245,"close":79803.61882108614},{"time":1788750720,"open":79803.61882108614,"high":79907.0,"low":79717.05868483243,"close":79773.54020212987},{"time":1788750780,"open":79773.54020212987,"high":79898.0,"low":79693.23924783997,"close":79777.14595532865},{"time":1788750840,"open":79777.14595532865,"high":79893.0,"low":79714.15235402957,"close":79773.08248282266},{"time":1788750900,"open":79773.08248282266,"high":79893.0,"low":79713.63654501813,"close":79774.94758602072},{"time":1788750960,"open":79774.94758602072,"high":79901.0,"low":79711.40239081162,"close":79782.89419530533},{"time":1788751020,"open":79782.89419530533,"high":79863.0,"low":79684.3818379253,"close":79750.79006965442},{"time":1788751080,"open":79750.79006965442,"high":79907.0,"low":79679.98797027857,"close":79722.20781147321},{"time":1788751140,"open":79722.20781147321,"high":79910.0,"low":79722.20781147321,"close":79791.421421209},{"time":1788751200,"open":79791.421421209,"high":79918.0,"low":79747.61787277133,"close":79802.58045382699},{"time":1788751260,"open":79802.58045382699,"high":79926.0,"low":79767.2202516204,"close":79814.0623574957},{"time":1788751320,"open":79814.0623574957,"high":79919.0,"low":79750.35339179618,"close":79806.67717100766},{"time":1788751380,"open":79806.67717100766,"high":79929.0,"low":79755.22888861071,"close":79816.2840643095},{"time":1788751440,"open":79816.2840643095,"high":79919.0,"low":79719.67616827787,"close":79794.29764436837},{"time":1788751500,"open":79794.29764436837,"high":79886.0,"low":79675.1216794279,"close":79748.0167572969},{"time":1788751560,"open":79748.0167572969,"high":79893.0,"low":79663.92781304894,"close":79727.71051077382},{"time":1788751620,"open":79727.71051077382,"high":79871.0,"low":79692.63443301411,"close":79757.59531952014},{"time":1788751680,"open":79757.59531952014,"high":79860.0,"low":79673.18116943249,"close":79736.4449964735},{"time":1788751740,"open":79736.4449964735,"high":79826.0,"low":79665.6140717186,"close":79726.33319597099},{"time":1788751800,"open":79726.33319597099,"high":79857.0,"low":79664.57150468696,"close":79733.78770973595},{"time":1788751860,"open":79733.78770973595,"high":79860.0,"low":79644.10742734344,"close":79728.75588095539},{"time":1788751920,"open":79728.75588095539,"high":79815.0,"low":79645.35147810406,"close":79693.37947281216},{"time":1788751980,"open":79693.37947281216,"high":79863.0,"low":79669.0132633716,"close":79731.34524059948},{"time":1788752040,"open":79731.34524059948,"high":79844.0,"low":79679.30229389158,"close":79731.37295961981},{"time":1788752100,"open":79731.37295961981,"high":79852.0,"low":79651.1121877172,"close":79714.9786158295},{"time":1788752160,"open":79714.9786158295,"high":79826.0,"low":79641.90186950703,"close":79701.34027166013},{"time":1788752220,"open":79701.34027166013,"high":79813.0,"low":79624.23123266945,"close":79687.59986798349},{"time":1788752280,"open":79687.59986798349,"high":79780.0,"low":79624.74445712828,"close":79672.2218875981},{"time":1788752340,"open":79672.2218875981,"high":79868.58324069067,"low":79609.93711292384,"close":79668.46307069529},{"time":1788752400,"open":79668.46307069529,"high":79770.0,"low":79599.06894152868,"close":79654.51390394113},{"time":1788752460,"open":79654.51390394113,"high":79868.18770188889,"low":79531.5113317113,"close":79603.65122196903},{"time":1788752520,"open":79603.65122196903,"high":79756.0,"low":79551.59586448346,"close":79612.23455930193},{"time":1788752580,"open":79612.23455930193,"high":79759.0,"low":79563.02027839351,"close":79627.27072860091},{"time":1788752640,"open":79627.27072860091,"high":79768.0,"low":79578.65432544236,"close":79637.50286652963},{"time":1788752700,"open":79637.50286652963,"high":79763.0,"low":79582.13660236594,"close":79641.02559947474},{"time":1788752760,"open":79641.02559947474,"high":79748.0,"low":79582.75013832837,"close":79639.08476246649},{"time":1788752820,"open":79639.08476246649,"high":79758.0,"low":79588.02712597752,"close":79640.92010885167},{"time":1788752880,"open":79640.92010885167,"high":79756.0,"low":79590.14868248584,"close":79641.33215440376},{"time":1788752940,"open":79641.33215440376,"high":79740.0,"low":79586.46556487872,"close":79630.0179311031},{"time":1788753000,"open":79630.0179311031,"high":79740.0,"low":79560.3906975863,"close":79615.87408300643},{"time":1788753060,"open":79615.87408300643,"high":79743.0,"low":79576.29968938656,"close":79630.27202607223},{"time":1788753120,"open":79630.27202607223,"high":79727.0,"low":79552.88777927397,"close":79610.73026753865},{"time":1788753180,"open":79610.73026753865,"high":79709.0,"low":79513.03775733436,"close":79558.88716455943},{"time":1788753240,"open":79558.88716455943,"high":79760.0,"low":79540.4894243024,"close":79608.31985266341},{"time":1788753300,"open":79608.31985266341,"high":79773.0,"low":79573.06861367659,"close":79634.19070414519},{"time":1788753360,"open":79634.19070414519,"high":79780.0,"low":79594.27191011856,"close":79658.10033678234},{"time":1788753420,"open":79658.10033678234,"high":79790.0,"low":79568.95766969709,"close":79642.4419922494},{"time":1788753480,"open":79642.4419922494,"high":79788.0,"low":79540.43339383623,"close":79639.12569096683},{"time":1788753540,"open":79639.12569096683,"high":79720.0,"low":79524.6782760653,"close":79588.16849739297},{"time":1788753600,"open":79588.16849739297,"high":79724.0,"low":79509.56155658005,"close":79554.87692529596},{"time":1788753660,"open":79554.87692529596,"high":79760.0,"low":79552.44845908305,"close":79622.7404954183},{"time":1788753720,"open":79622.7404954183,"high":79750.0,"low":79543.91670095785,"close":79609.82753554697},{"time":1788753780,"open":79609.82753554697,"high":79732.0,"low":79527.72851428445,"close":79585.94417751761},{"time":1788753840,"open":79585.94417751761,"high":79736.0,"low":79534.45861823209,"close":79594.79994504711},{"time":1788753900,"open":79594.79994504711,"high":79739.0,"low":79549.46547798504,"close":79609.23324729042},{"time":1788753960,"open":79609.23324729042,"high":79722.0,"low":79553.2112448019,"close":79603.75042135721},{"time":1788754020,"open":79603.75042135721,"high":79746.0,"low":79550.1892481385,"close":79602.63438795117},{"time":1788754080,"open":79602.63438795117,"high":79748.0,"low":79580.91815522937,"close":79629.5814616903},{"time":1788754140,"open":79629.5814616903,"high":79748.0,"low":79572.53674906149,"close":79627.68676084165},{"time":1788754200,"open":79627.68676084165,"high":79739.0,"low":79564.6124551777,"close":79626.07281152956},{"time":1788754260,"open":79626.07281152956,"high":79718.0,"low":79560.05086596841,"close":79611.20933854522},{"time":1788754320,"open":79611.20933854522,"high":79713.0,"low":79506.50126681618,"close":79579.65125868919},{"time":1788754380,"open":79579.65125868919,"high":79705.0,"low":79493.58959741473,"close":79533.74399475733},{"time":1788754440,"open":79533.74399475733,"high":79773.0,"low":79533.74399475733,"close":79598.85237732572},{"time":1788754500,"open":79598.85237732572,"high":79791.0,"low":79598.85237732572,"close":79655.51639996734},{"time":1788754560,"open":79655.51639996734,"high":79789.0,"low":79568.89020252055,"close":79642.89096770665},{"time":1788754620,"open":79642.89096770665,"high":79759.0,"low":79568.89626222868,"close":79625.92385960072},{"time":1788754680,"open":79625.92385960072,"high":79757.0,"low":79616.14917574791,"close":79624.99614925688},{"time":1788754740,"open":79624.99614925688,"high":79785.0,"low":79597.98501930275,"close":79657.48186246581},{"time":1788754800,"open":79657.48186246581,"high":79788.0,"low":79630.89027451529,"close":79678.0417380042},{"time":1788754860,"open":79678.0417380042,"high":79788.0,"low":79623.01761056382,"close":79668.57489961367},{"time":1788754920,"open":79668.57489961367,"high":79788.0,"low":79623.05113930903,"close":79671.59586235067},{"time":1788754980,"open":79671.59586235067,"high":79788.0,"low":79631.31415845573,"close":79672.60015002679},{"time":1788755040,"open":79672.60015002679,"high":79788.0,"low":79609.21265002244,"close":79651.57489599749},{"time":1788755100,"open":79651.57489599749,"high":79779.0,"low":79603.04855587296,"close":79663.47418171767},{"time":1788755160,"open":79663.47418171767,"high":79670.89,"low":79608.18392279251,"close":79652.17631556258},{"time":1788755220,"open":79652.17631556258,"high":79781.0,"low":79605.85683316005,"close":79660.2111874706},{"time":1788755280,"open":79660.2111874706,"high":79780.0,"low":79561.4470851674,"close":79638.74053690433},{"time":1788755340,"open":79638.74053690433,"high":79744.0,"low":79546.54912343273,"close":79608.54375364304},{"time":1788755400,"open":79608.54375364304,"high":79720.0,"low":79519.61015027673,"close":79593.0299355397},{"time":1788755460,"open":79593.0299355397,"high":79721.0,"low":79520.8696746834,"close":79588.61762158023},{"time":1788755520,"open":79588.61762158023,"high":79719.0,"low":79546.18337470786,"close":79595.36201595112},{"time":1788755580,"open":79595.36201595112,"high":79737.0,"low":79549.02671670132,"close":79612.76908201636},{"time":1788755640,"open":79612.76908201636,"high":79735.0,"low":79524.85592916369,"close":79580.03861673377},{"time":1788755700,"open":79580.03861673377,"high":79715.0,"low":79480.12145241574,"close":79557.26037484122},{"time":1788755760,"open":79557.26037484122,"high":79702.0,"low":79512.79652290136,"close":79583.29096669222},{"time":1788755820,"open":79583.29096669222,"high":79736.0,"low":79543.70681428167,"close":79609.33213651666},{"time":1788755880,"open":79609.33213651666,"high":79741.0,"low":79553.77153869475,"close":79615.71375117388},{"time":1788755940,"open":79615.71375117388,"high":79727.0,"low":79559.97489727882,"close":79608.91678715256},{"time":1788756000,"open":79608.91678715256,"high":79750.0,"low":79533.38808927119,"close":79603.94132212673},{"time":1788756060,"open":79603.94132212673,"high":79739.0,"low":79559.086823631,"close":79613.57363768997},{"time":1788756120,"open":79613.57363768997,"high":79725.0,"low":79563.3904878457,"close":79613.9948923327},{"time":1788756180,"open":79613.9948923327,"high":79746.0,"low":79573.68628936235,"close":79625.2221817763},{"time":1788756240,"open":79625.2221817763,"high":79775.0,"low":79607.11858783527,"close":79660.87471387624},{"time":1788756300,"open":79660.87471387624,"high":79788.0,"low":79615.84691510702,"close":79670.22384856034},{"time":1788756360,"open":79670.22384856034,"high":79801.0,"low":79603.84941591366,"close":79671.14918211791},{"time":1788756420,"open":79671.14918211791,"high":79790.0,"low":79625.22400123163,"close":79681.05218163648},{"time":1788756480,"open":79681.05218163648,"high":79795.0,"low":79626.76875946952,"close":79675.29583749874},{"time":1788756540,"open":79675.29583749874,"high":79820.0,"low":79642.32398992535,"close":79683.75096887929},{"time":1788756600,"open":79683.75096887929,"high":79782.0,"low":79623.25988103607,"close":79673.88551804025},{"time":1788756660,"open":79673.88551804025,"high":79801.0,"low":79624.7611498954,"close":79677.52916785475},{"time":1788756720,"open":79677.52916785475,"high":79775.0,"low":79597.75410965938,"close":79644.93248745803},{"time":1788756780,"open":79644.93248745803,"high":79768.0,"low":79614.44138557825,"close":79658.5671248535},{"time":1788756840,"open":79658.5671248535,"high":79761.0,"low":79577.75457776285,"close":79636.37354332923},{"time":1788756900,"open":79636.37354332923,"high":79808.0,"low":79592.96854232438,"close":79670.71837566594},{"time":1788756960,"open":79670.71837566594,"high":79787.0,"low":79599.67054575997,"close":79657.42825750218},{"time":1788757020,"open":79657.42825750218,"high":79809.0,"low":79622.61084882454,"close":79682.83716971824},{"time":1788757080,"open":79682.83716971824,"high":79823.0,"low":79650.99346591755,"close":79699.01710167354},{"time":1788757140,"open":79699.01710167354,"high":79810.0,"low":79656.4719561422,"close":79703.40275454996},{"time":1788757200,"open":79703.40275454996,"high":79826.0,"low":79638.35874175011,"close":79691.3235399504},{"time":1788757260,"open":79691.3235399504,"high":79836.0,"low":79655.12440871308,"close":79703.23715166518},{"time":1788757320,"open":79703.23715166518,"high":79835.0,"low":79649.25755436416,"close":79719.96044473915},{"time":1788757380,"open":79719.96044473915,"high":79827.0,"low":79647.67163652983,"close":79705.314041697},{"time":1788757440,"open":79705.314041697,"high":79849.0,"low":79659.11070994126,"close":79714.46522367849},{"time":1788757500,"open":79714.46522367849,"high":79882.0,"low":79670.342081297,"close":79741.2128009437},{"time":1788757560,"open":79741.2128009437,"high":79859.0,"low":79661.67552876515,"close":79736.11604241744},{"time":1788757620,"open":79736.11604241744,"high":79825.0,"low":79660.33942564907,"close":79716.8417544519},{"time":1788757680,"open":79716.8417544519,"high":79806.0,"low":79659.71730502747,"close":79701.19483129214},{"time":1788757740,"open":79701.19483129214,"high":79848.0,"low":79646.83318614612,"close":79707.43798388849},{"time":1788757800,"open":79707.43798388849,"high":79836.0,"low":79650.37142854382,"close":79711.77619863751},{"time":1788757860,"open":79711.77619863751,"high":79824.0,"low":79635.13302568547,"close":79687.36943647718},{"time":1788757920,"open":79687.36943647718,"high":79793.0,"low":79598.44913911536,"close":79656.77577442213},{"time":1788757980,"open":79656.77577442213,"high":79843.0,"low":79604.45536848396,"close":79691.84723195688},{"time":1788758040,"open":79691.84723195688,"high":79866.0,"low":79691.31580615458,"close":79751.95294054266},{"time":1788758100,"open":79751.95294054266,"high":79993.54932628416,"low":79684.60736014252,"close":79779.4444039074},{"time":1788758160,"open":79779.4444039074,"high":79914.0,"low":79747.79407223557,"close":79801.84391014787},{"time":1788758220,"open":79801.84391014787,"high":79944.0,"low":79751.91965264131,"close":79816.56536101279},{"time":1788758280,"open":79816.56536101279,"high":79980.0,"low":79772.003528035,"close":79837.9423789665},{"time":1788758340,"open":79837.9423789665,"high":79932.0,"low":79761.27797979728,"close":79813.89748302825},{"time":1788758400,"open":79813.89748302825,"high":79928.0,"low":79743.21578006366,"close":79804.23861352248},{"time":1788758460,"open":79804.23861352248,"high":79914.0,"low":79742.37903486338,"close":79799.87587777669},{"time":1788758520,"open":79799.87587777669,"high":79942.0,"low":79746.5939208166,"close":79815.39562886117},{"time":1788758580,"open":79815.39562886117,"high":79954.0,"low":79771.94934218192,"close":79831.52965693275},{"time":1788758640,"open":79831.52965693275,"high":79978.0,"low":79796.73954870085,"close":79858.88536313486},{"time":1788758700,"open":79858.88536313486,"high":80010.0,"low":79804.76982388795,"close":79876.95174144606},{"time":1788758760,"open":79876.95174144606,"high":79986.0,"low":79797.70049692626,"close":79861.99401064799},{"time":1788758820,"open":79861.99401064799,"high":79955.0,"low":79774.89613138711,"close":79835.6089540682},{"time":1788758880,"open":79835.6089540682,"high":79952.0,"low":79759.95310117795,"close":79828.70493116124},{"time":1788758940,"open":79828.70493116124,"high":79950.0,"low":79777.01409282454,"close":79834.12908757545},{"time":1788759000,"open":79834.12908757545,"high":79933.0,"low":79750.91961241592,"close":79819.18306712082},{"time":1788759060,"open":79819.18306712082,"high":79951.0,"low":79773.89364790032,"close":79832.88791560421},{"time":1788759120,"open":79832.88791560421,"high":79936.0,"low":79770.20487107565,"close":79831.89441790163},{"time":1788759180,"open":79831.89441790163,"high":79927.0,"low":79772.32320989827,"close":79828.4807851947},{"time":1788759240,"open":79828.4807851947,"high":79943.0,"low":79762.94617135987,"close":79823.33094881827},{"time":1788759300,"open":79823.33094881827,"high":79935.0,"low":79746.45176935672,"close":79812.28656839933},{"time":1788759360,"open":79812.28656839933,"high":79948.0,"low":79767.45647835746,"close":79830.46642583859},{"time":1788759420,"open":79830.46642583859,"high":79950.0,"low":79764.24269372488,"close":79807.11720865102},{"time":1788759480,"open":79807.11720865102,"high":79960.0,"low":79769.03032635094,"close":79837.71232602865},{"time":1788759540,"open":79837.71232602865,"high":79944.0,"low":79783.83453667184,"close":79844.62433236545},{"time":1788759600,"open":79844.62433236545,"high":79944.0,"low":79769.39055327741,"close":79830.17158442113},{"time":1788759660,"open":79830.17158442113,"high":79947.0,"low":79781.15182963092,"close":79833.26034628377},{"time":1788759720,"open":79833.26034628377,"high":79952.0,"low":79788.20057248558,"close":79843.04418434434},{"time":1788759780,"open":79843.04418434434,"high":79946.0,"low":79778.54401086087,"close":79839.37217774084},{"time":1788759840,"open":79839.37217774084,"high":79953.0,"low":79787.75752279293,"close":79840.98704393317},{"time":1788759900,"open":79840.98704393317,"high":79953.0,"low":79775.53927555126,"close":79817.58240284534},{"time":1788759960,"open":79817.58240284534,"high":79950.0,"low":79760.29311675426,"close":79803.26681699278},{"time":1788760020,"open":79803.26681699278,"high":79939.0,"low":79765.67589350513,"close":79828.26798481407},{"time":1788760080,"open":79828.26798481407,"high":79947.0,"low":79778.18238818998,"close":79834.55085400383},{"time":1788760140,"open":79834.55085400383,"high":79950.0,"low":79766.82253265084,"close":79837.38627845298},{"time":1788760200,"open":79837.38627845298,"high":79933.0,"low":79734.24617550577,"close":79810.59975559244},{"time":1788760260,"open":79810.59975559244,"high":79883.0,"low":79721.49210394807,"close":79786.243980063},{"time":1788760320,"open":79786.243980063,"high":79932.0,"low":79720.18788020175,"close":79796.34519468597},{"time":1788760380,"open":79796.34519468597,"high":79920.0,"low":79748.02774277782,"close":79817.77229110771},{"time":1788760440,"open":79817.77229110771,"high":79904.0,"low":79718.44401265375,"close":79760.00150802052},{"time":1788760500,"open":79760.00150802052,"high":79873.0,"low":79701.35815509636,"close":79767.28524959831},{"time":1788760560,"open":79767.28524959831,"high":79867.0,"low":79699.02604548789,"close":79758.82193201777},{"time":1788760620,"open":79758.82193201777,"high":79869.0,"low":79700.68490336619,"close":79755.90078857732},{"time":1788760680,"open":79755.90078857732,"high":79859.0,"low":79700.32443388001,"close":79758.14974326383},{"time":1788760740,"open":79758.14974326383,"high":79867.0,"low":79699.39466101785,"close":79754.45922204589},{"time":1788760800,"open":79754.45922204589,"high":79860.0,"low":79682.94483251672,"close":79743.89761213567},{"time":1788760860,"open":79743.89761213567,"high":79858.0,"low":79675.77706815589,"close":79742.56870148444},{"time":1788760920,"open":79742.56870148444,"high":79856.0,"low":79687.46703215493,"close":79746.24367928918},{"time":1788760980,"open":79746.24367928918,"high":79883.0,"low":79699.53329190356,"close":79739.83847024904},{"time":1788761040,"open":79739.83847024904,"high":79907.0,"low":79714.86223698437,"close":79779.60698799984},{"time":1788761100,"open":79779.60698799984,"high":79915.0,"low":79743.22857933334,"close":79803.60275611858},{"time":1788761160,"open":79803.60275611858,"high":79917.0,"low":79745.48741460145,"close":79800.46852952325},{"time":1788761220,"open":79800.46852952325,"high":79913.0,"low":79702.07108697013,"close":79769.53854040412},{"time":1788761280,"open":79769.53854040412,"high":79864.0,"low":79718.37703761617,"close":79769.94082710565},{"time":1788761340,"open":79769.94082710565,"high":79903.0,"low":79728.81010007007,"close":79793.98096449117},{"time":1788761400,"open":79793.98096449117,"high":79889.0,"low":79724.65038727233,"close":79779.58451473246},{"time":1788761460,"open":79779.58451473246,"high":79883.0,"low":79712.98827250778,"close":79770.70635527743},{"time":1788761520,"open":79770.70635527743,"high":79899.0,"low":79734.26005171081,"close":79787.03308310252},{"time":1788761580,"open":79787.03308310252,"high":79899.0,"low":79740.965615188,"close":79792.38876717845},{"time":1788761640,"open":79792.38876717845,"high":79905.0,"low":79736.34255947192,"close":79790.01687851874},{"time":1788761700,"open":79790.01687851874,"high":79904.0,"low":79719.1755425848,"close":79786.33808092005},{"time":1788761760,"open":79786.33808092005,"high":79874.0,"low":79721.11266858531,"close":79778.08792888938},{"time":1788761820,"open":79778.08792888938,"high":79866.0,"low":79698.43896859213,"close":79761.07490397998},{"time":1788761880,"open":79761.07490397998,"high":79852.0,"low":79675.82587921727,"close":79742.85736402345},{"time":1788761940,"open":79742.85736402345,"high":79843.0,"low":79644.59667443864,"close":79714.1135639763},{"time":1788762000,"open":79714.1135639763,"high":79807.0,"low":79637.59675300324,"close":79691.73619278346},{"time":1788762060,"open":79691.73619278346,"high":79800.0,"low":79638.66966407154,"close":79695.91333341216},{"time":1788762120,"open":79695.91333341216,"high":79838.0,"low":79657.6188781429,"close":79720.62192141202},{"time":1788762180,"open":79720.62192141202,"high":79829.0,"low":79665.584572805,"close":79717.47959757817},{"time":1788762240,"open":79717.47959757817,"high":79841.0,"low":79673.57670921346,"close":79737.00891447897},{"time":1788762300,"open":79737.00891447897,"high":79847.0,"low":79649.95607402173,"close":79724.93378393991},{"time":1788762360,"open":79724.93378393991,"high":79859.0,"low":79657.633961852,"close":79738.17370636146},{"time":1788762420,"open":79738.17370636146,"high":79801.0,"low":79654.31048022774,"close":79706.22692744066},{"time":1788762480,"open":79706.22692744066,"high":79804.0,"low":79674.59728228617,"close":79692.05737060528},{"time":1788762540,"open":79692.05737060528,"high":79791.0,"low":79633.22919264766,"close":79690.04420704994},{"time":1788762600,"open":79690.04420704994,"high":79821.0,"low":79650.63851352135,"close":79709.05092151048},{"time":1788762660,"open":79709.05092151048,"high":79829.0,"low":79649.28795168697,"close":79707.85418728912},{"time":1788762720,"open":79707.85418728912,"high":79820.0,"low":79633.26010678943,"close":79703.97281143765},{"time":1788762780,"open":79703.97281143765,"high":79796.0,"low":79674.49804679646,"close":79692.14628582304},{"time":1788762840,"open":79692.14628582304,"high":79805.0,"low":79640.82397885162,"close":79694.6859174258},{"time":1788762900,"open":79694.6859174258,"high":79811.0,"low":79653.6223515354,"close":79712.34898021352},{"time":1788762960,"open":79712.34898021352,"high":79816.0,"low":79657.66292912398,"close":79719.51089301359},{"time":1788763020,"open":79719.51089301359,"high":79824.0,"low":79643.83376272068,"close":79709.7114340046},{"time":1788763080,"open":79709.7114340046,"high":79773.0,"low":79631.1843490044,"close":79687.09544611555},{"time":1788763140,"open":79687.09544611555,"high":79690.7,"low":79626.16691244554,"close":79685.45750016923},{"time":1788763200,"open":79685.45750016923,"high":79787.0,"low":79639.04288319363,"close":79687.46459236777},{"time":1788763260,"open":79687.46459236777,"high":79803.0,"low":79635.25368667643,"close":79699.9686384943},{"time":1788763320,"open":79699.9686384943,"high":79785.0,"low":79630.693679884,"close":79687.2777771067},{"time":1788763380,"open":79687.2777771067,"high":79778.0,"low":79595.59062023748,"close":79672.18230505758},{"time":1788763440,"open":79672.18230505758,"high":79762.0,"low":79605.08401767125,"close":79662.6979748829},{"time":1788763500,"open":79662.6979748829,"high":79763.0,"low":79597.06279499337,"close":79660.20468996516},{"time":1788763560,"open":79660.20468996516,"high":79760.0,"low":79603.0575861616,"close":79657.22678642711},{"time":1788763620,"open":79657.22678642711,"high":79761.0,"low":79604.16423909758,"close":79662.45581815265},{"time":1788763680,"open":79662.45581815265,"high":79758.0,"low":79600.39568588678,"close":79658.11114081343},{"time":1788763740,"open":79658.11114081343,"high":79765.0,"low":79621.03347955523,"close":79668.60122171899},{"time":1788763800,"open":79668.60122171899,"high":79763.0,"low":79601.95136806699,"close":79660.17461282783},{"time":1788763860,"open":79660.17461282783,"high":79763.0,"low":79603.66807871842,"close":79662.51129636253},{"time":1788763920,"open":79662.51129636253,"high":79759.0,"low":79604.63710188169,"close":79660.99260700753},{"time":1788763980,"open":79660.99260700753,"high":79758.0,"low":79647.26567788956,"close":79658.35429285542},{"time":1788764040,"open":79658.35429285542,"high":79761.0,"low":79602.62933148645,"close":79659.97757766467},{"time":1788764100,"open":79659.97757766467,"high":79759.0,"low":79650.16430122632,"close":79660.469131471},{"time":1788764160,"open":79660.469131471,"high":79763.0,"low":79649.50570500834,"close":79661.68117408264},{"time":1788764220,"open":79661.68117408264,"high":79765.0,"low":79601.45807589052,"close":79658.35191547968},{"time":1788764280,"open":79658.35191547968,"high":79763.0,"low":79597.21321944594,"close":79649.91035142033},{"time":1788764340,"open":79649.91035142033,"high":79765.0,"low":79607.37106695086,"close":79660.79990950429},{"time":1788764400,"open":79660.79990950429,"high":79740.0,"low":79585.53746106852,"close":79640.60398475829},{"time":1788764460,"open":79640.60398475829,"high":79735.0,"low":79582.32513985038,"close":79633.71182264364},{"time":1788764520,"open":79633.71182264364,"high":79752.0,"low":79555.33445566178,"close":79625.92237664587},{"time":1788764580,"open":79625.92237664587,"high":79732.0,"low":79540.5490227099,"close":79603.36150866658},{"time":1788764640,"open":79603.36150866658,"high":79714.0,"low":79538.26658233917,"close":79596.62167157583},{"time":1788764700,"open":79596.62167157583,"high":79698.0,"low":79540.97199322216,"close":79588.9265348373},{"time":1788764760,"open":79588.9265348373,"high":79732.0,"low":79529.06868768697,"close":79596.77600543715},{"time":1788764820,"open":79596.77600543715,"high":79797.56100701526,"low":79570.76941551155,"close":79605.2353256793},{"time":1788764880,"open":79605.2353256793,"high":79765.0,"low":79598.10141713009,"close":79655.69832397185},{"time":1788764940,"open":79655.69832397185,"high":79765.0,"low":79617.38668959001,"close":79663.99003294705},{"time":1788765000,"open":79663.99003294705,"high":79765.0,"low":79613.67317402702,"close":79669.22151821527},{"time":1788765060,"open":79669.22151821527,"high":79765.0,"low":79606.21621432136,"close":79653.95844784},{"time":1788765120,"open":79653.95844784,"high":79746.0,"low":79553.56680731667,"close":79627.97517130028},{"time":1788765180,"open":79627.97517130028,"high":79765.0,"low":79565.69739378308,"close":79639.2278802117},{"time":1788765240,"open":79639.2278802117,"high":79705.0,"low":79551.33663732138,"close":79613.51981259065},{"time":1788765300,"open":79613.51981259065,"high":79700.0,"low":79540.97537487697,"close":79594.09331015674},{"time":1788765360,"open":79594.09331015674,"high":79716.0,"low":79564.11086303691,"close":79613.11716261157},{"time":1788765420,"open":79613.11716261157,"high":79707.0,"low":79557.54652578071,"close":79605.86969578713},{"time":1788765480,"open":79605.86969578713,"high":79683.0,"low":79537.30992707619,"close":79587.3219463352},{"time":1788765540,"open":79587.3219463352,"high":79683.0,"low":79502.88149723696,"close":79566.55061571172},{"time":1788765600,"open":79566.55061571172,"high":79673.0,"low":79517.29499743304,"close":79541.62261058799},{"time":1788765660,"open":79541.62261058799,"high":79674.0,"low":79515.8133878888,"close":79566.50898403408},{"time":1788765720,"open":79566.50898403408,"high":79647.0,"low":79448.05060041418,"close":79512.5057046874},{"time":1788765780,"open":79512.5057046874,"high":79643.0,"low":79422.85139765016,"close":79487.7828049092},{"time":1788765840,"open":79487.7828049092,"high":79567.0,"low":79383.02234732741,"close":79427.70091524527},{"time":1788765900,"open":79427.70091524527,"high":79647.0,"low":79393.7236470719,"close":79483.27330771377},{"time":1788765960,"open":79483.27330771377,"high":79655.0,"low":79454.97076389905,"close":79522.42043407542},{"time":1788766020,"open":79522.42043407542,"high":79581.0,"low":79376.89647266219,"close":79426.58842457012},{"time":1788766080,"open":79426.58842457012,"high":79517.0,"low":79366.56837557213,"close":79411.7914674279},{"time":1788766140,"open":79411.7914674279,"high":79514.0,"low":79336.74550529163,"close":79405.66805484454},{"time":1788766200,"open":79405.66805484454,"high":79577.0,"low":79338.63155346455,"close":79411.03333810362},{"time":1788766260,"open":79411.03333810362,"high":79583.0,"low":79407.7339651507,"close":79470.45537885102},{"time":1788766320,"open":79470.45537885102,"high":79596.0,"low":79420.18287188388,"close":79479.05559018666},{"time":1788766380,"open":79479.05559018666,"high":79554.0,"low":79142.74038501858,"close":79307.43723759189},{"time":1788766440,"open":79307.43723759189,"high":79490.0,"low":79239.7945162039,"close":79324.71467715864},{"time":1788766500,"open":79324.71467715864,"high":79433.0,"low":79173.4652025752,"close":79271.28599638474},{"time":1788766560,"open":79271.28599638474,"high":79409.0,"low":79169.68404094884,"close":79222.50246721348},{"time":1788766620,"open":79222.50246721348,"high":79375.0,"low":79194.94396634553,"close":79259.51925384668},{"time":1788766680,"open":79259.51925384668,"high":79396.0,"low":79207.27914645468,"close":79269.6152109728},{"time":1788766740,"open":79269.6152109728,"high":79365.0,"low":79156.69707320869,"close":79225.30264810332},{"time":1788766800,"open":79225.30264810332,"high":79315.0,"low":79064.0461722763,"close":79184.0006985734},{"time":1788766860,"open":79184.0006985734,"high":79275.0,"low":78973.81729298121,"close":79092.8663385128},{"time":1788766920,"open":79092.8663385128,"high":79391.0,"low":79018.99477291842,"close":79148.50161938622},{"time":1788766980,"open":79148.50161938622,"high":79406.0,"low":79148.50161938622,"close":79240.60631466194},{"time":1788767040,"open":79240.60631466194,"high":79406.0,"low":79210.0949602537,"close":79256.93755465174},{"time":1788767100,"open":79256.93755465174,"high":79482.0,"low":79229.64222754835,"close":79316.7392242479},{"time":1788767160,"open":79316.7392242479,"high":79464.0,"low":79243.67196443016,"close":79301.81489901285},{"time":1788767220,"open":79301.81489901285,"high":79459.0,"low":79256.3876467443,"close":79320.86363557521},{"time":1788767280,"open":79320.86363557521,"high":79477.0,"low":79260.33866183167,"close":79319.75840390564},{"time":1788767340,"open":79319.75840390564,"high":79468.0,"low":79279.50205807712,"close":79339.6557797543},{"time":1788767400,"open":79339.6557797543,"high":79476.0,"low":79261.83290161195,"close":79325.67522891327},{"time":1788767460,"open":79325.67522891327,"high":79491.0,"low":79258.61682681141,"close":79335.25452474464},{"time":1788767520,"open":79335.25452474464,"high":79535.0,"low":79300.14136513181,"close":79362.0486806922},{"time":1788767580,"open":79362.0486806922,"high":79515.0,"low":79296.60038484295,"close":79365.28162032203},{"time":1788767640,"open":79365.28162032203,"high":79472.0,"low":79274.76521112441,"close":79328.74174495791},{"time":1788767700,"open":79328.74174495791,"high":79529.0,"low":79283.37558050307,"close":79354.20919702318},{"time":1788767760,"open":79354.20919702318,"high":79523.0,"low":79305.48463977769,"close":79368.8980953029},{"time":1788767820,"open":79368.8980953029,"high":79514.0,"low":79331.89833972255,"close":79370.14906081269},{"time":1788767880,"open":79370.14906081269,"high":79510.0,"low":79331.6893143675,"close":79374.14210883302},{"time":1788767940,"open":79374.14210883302,"high":79540.0,"low":79329.34743213795,"close":79382.97222550669},{"time":1788768000,"open":79382.97222550669,"high":79577.0,"low":79338.55262034027,"close":79393.87157007902},{"time":1788768060,"open":79393.87157007902,"high":79523.0,"low":79348.32747843747,"close":79394.88156870859},{"time":1788768120,"open":79394.88156870859,"high":79547.0,"low":79346.26794128239,"close":79401.19124040508},{"time":1788768180,"open":79401.19124040508,"high":79568.0,"low":79368.57185990464,"close":79426.89418677427},{"time":1788768240,"open":79426.89418677427,"high":79579.0,"low":79369.75587064991,"close":79430.12806538279},{"time":1788768300,"open":79430.12806538279,"high":79571.0,"low":79369.95184296675,"close":79428.91159308601},{"time":1788768360,"open":79428.91159308601,"high":79605.0,"low":79385.8100379463,"close":79451.57920499545},{"time":1788768420,"open":79451.57920499545,"high":79576.0,"low":79400.85610646183,"close":79442.91514834703},{"time":1788768480,"open":79442.91514834703,"high":79592.0,"low":79411.2690484821,"close":79461.88174870334},{"time":1788768540,"open":79461.88174870334,"high":79614.0,"low":79415.92285800778,"close":79478.24846202602},{"time":1788768600,"open":79478.24846202602,"high":79614.0,"low":79420.24307251534,"close":79478.94339054842},{"time":1788768660,"open":79478.94339054842,"high":79620.0,"low":79419.98208305545,"close":79472.636603411},{"time":1788768720,"open":79472.636603411,"high":79605.0,"low":79409.79700259205,"close":79458.21082340712},{"time":1788768780,"open":79458.21082340712,"high":79569.0,"low":79419.61614631511,"close":79457.28445280404},{"time":1788768840,"open":79457.28445280404,"high":79593.0,"low":79408.55080556266,"close":79455.54732023197},{"time":1788768900,"open":79455.54732023197,"high":79586.0,"low":79401.90910598652,"close":79449.91320750803},{"time":1788768960,"open":79449.91320750803,"high":79591.0,"low":79401.1913148199,"close":79458.18249370699},{"time":1788769020,"open":79458.18249370699,"high":79568.0,"low":79417.11693297666,"close":79455.8147124857},{"time":1788769080,"open":79455.8147124857,"high":79587.0,"low":79416.45550830175,"close":79452.31582720176},{"time":1788769140,"open":79452.31582720176,"high":79634.0,"low":79409.15627612929,"close":79472.18001066893},{"time":1788769200,"open":79472.18001066893,"high":79615.0,"low":79414.36603685423,"close":79479.64060975668},{"time":1788769260,"open":79479.64060975668,"high":79560.0,"low":79410.81435648001,"close":79451.25202950966},{"time":1788769320,"open":79451.25202950966,"high":79582.0,"low":79406.01220613036,"close":79443.4325796757},{"time":1788769380,"open":79443.4325796757,"high":79601.0,"low":79421.20950249361,"close":79465.03637987546},{"time":1788769440,"open":79465.03637987546,"high":79592.0,"low":79406.72101275082,"close":79452.57032601921},{"time":1788769500,"open":79452.57032601921,"high":79586.0,"low":79402.4308764687,"close":79445.20507587108},{"time":1788769560,"open":79445.20507587108,"high":79643.0,"low":79413.27619950274,"close":79465.71223338452},{"time":1788769620,"open":79465.71223338452,"high":79636.0,"low":79427.98834748409,"close":79478.98453564553},{"time":1788769680,"open":79478.98453564553,"high":79609.0,"low":79402.125503463,"close":79461.56426882374},{"time":1788769740,"open":79461.56426882374,"high":79572.0,"low":79404.23085225871,"close":79445.49403505007},{"time":1788769800,"open":79445.49403505007,"high":79610.0,"low":79416.44733612657,"close":79459.17092033966},{"time":1788769860,"open":79459.17092033966,"high":79585.0,"low":79423.99401541248,"close":79467.04224676319},{"time":1788769920,"open":79467.04224676319,"high":79632.0,"low":79441.95020406877,"close":79495.90446588799},{"time":1788769980,"open":79495.90446588799,"high":79638.0,"low":79415.87720009786,"close":79474.6751112553},{"time":1788770040,"open":79474.6751112553,"high":79627.0,"low":79442.6561613924,"close":79477.70604800161},{"time":1788770100,"open":79477.70604800161,"high":79614.0,"low":79440.44711578486,"close":79487.761082198},{"time":1788770160,"open":79487.761082198,"high":79599.0,"low":79399.88537577541,"close":79453.44845097572},{"time":1788770220,"open":79453.44845097572,"high":79565.0,"low":79376.80226733937,"close":79423.31394424518},{"time":1788770280,"open":79423.31394424518,"high":79579.0,"low":79378.64144813009,"close":79424.64037002756},{"time":1788770340,"open":79424.64037002756,"high":79584.0,"low":79374.87988813184,"close":79426.83145240606},{"time":1788770400,"open":79426.83145240606,"high":79612.0,"low":79387.34709264521,"close":79442.61372428767},{"time":1788770460,"open":79442.61372428767,"high":79594.0,"low":79415.57537890923,"close":79458.22326331648},{"time":1788770520,"open":79458.22326331648,"high":79611.0,"low":79419.74821331921,"close":79462.02746974632},{"time":1788770580,"open":79462.02746974632,"high":79483.82118176206,"low":79419.11719320905,"close":79460.71928509891},{"time":1788770640,"open":79460.71928509891,"high":79469.92,"low":79425.42928384892,"close":79460.64397988806},{"time":1788770700,"open":79460.64397988806,"high":79578.0,"low":79411.1587909995,"close":79458.91359461875},{"time":1788770760,"open":79458.91359461875,"high":79594.0,"low":79412.69404090055,"close":79455.88486907576},{"time":1788770820,"open":79455.88486907576,"high":79607.0,"low":79419.05214124947,"close":79466.07197813445},{"time":1788770880,"open":79466.07197813445,"high":79485.66952318476,"low":79434.03766074263,"close":79471.13487797469},{"time":1788770940,"open":79471.13487797469,"high":79582.0,"low":79365.84062172387,"close":79439.48046629239},{"time":1788771000,"open":79439.48046629239,"high":79587.0,"low":79381.49301477692,"close":79438.01455911376},{"time":1788771060,"open":79438.01455911376,"high":79558.0,"low":79383.24268354011,"close":79435.024536669},{"time":1788771120,"open":79435.024536669,"high":79582.0,"low":79372.72425056761,"close":79430.47998517625},{"time":1788771180,"open":79430.47998517625,"high":79570.0,"low":79353.13532795761,"close":79407.62780604245},{"time":1788771240,"open":79407.62780604245,"high":79553.0,"low":79373.31063176357,"close":79418.92867552863},{"time":1788771300,"open":79418.92867552863,"high":79573.0,"low":79372.13226565772,"close":79429.24979604372},{"time":1788771360,"open":79429.24979604372,"high":79582.0,"low":79380.04244453243,"close":79429.43194225527},{"time":1788771420,"open":79429.43194225527,"high":79551.0,"low":79382.31042209972,"close":79429.81609601452},{"time":1788771480,"open":79429.81609601452,"high":79585.0,"low":79383.84102326389,"close":79437.37571343764},{"time":1788771540,"open":79437.37571343764,"high":79564.0,"low":79376.60727834009,"close":79429.93539048605},{"time":1788771600,"open":79429.93539048605,"high":79580.0,"low":79380.27773017775,"close":79430.27337297109},{"time":1788771660,"open":79430.27337297109,"high":79541.0,"low":79382.67347670588,"close":79430.07705486473},{"time":1788771720,"open":79430.07705486473,"high":79558.0,"low":79379.99506605025,"close":79432.23842364195},{"time":1788771780,"open":79432.23842364195,"high":79629.40084720212,"low":79384.07829130377,"close":79437.71983271585},{"time":1788771840,"open":79437.71983271585,"high":79600.0,"low":79383.01598540299,"close":79438.16959024813},{"time":1788771900,"open":79438.16959024813,"high":79552.0,"low":79368.19684112124,"close":79416.04238979047},{"time":1788771960,"open":79416.04238979047,"high":79547.0,"low":79364.1844232901,"close":79414.98131987207},{"time":1788772020,"open":79414.98131987207,"high":79585.0,"low":79357.56897712876,"close":79405.52322864531},{"time":1788772080,"open":79405.52322864531,"high":79699.6432530424,"low":79392.33611536743,"close":79453.20570052456},{"time":1788772140,"open":79453.20570052456,"high":79662.0,"low":79433.23170028272,"close":79499.3755120754},{"time":1788772200,"open":79499.3755120754,"high":79626.0,"low":79465.45571075406,"close":79510.9431327036},{"time":1788772260,"open":79510.9431327036,"high":79675.0,"low":79468.26433250416,"close":79521.741381508},{"time":1788772320,"open":79521.741381508,"high":79642.0,"low":79443.81550696355,"close":79499.59879768363},{"time":1788772380,"open":79499.59879768363,"high":79664.0,"low":79456.98651843492,"close":79513.75866185274},{"time":1788772440,"open":79513.75866185274,"high":79636.0,"low":79465.88931933603,"close":79519.70059065695},{"time":1788772500,"open":79519.70059065695,"high":79625.0,"low":79463.8489739708,"close":79506.86879780063},{"time":1788772560,"open":79506.86879780063,"high":79664.0,"low":79454.7493807792,"close":79512.47273485517},{"time":1788772620,"open":79512.47273485517,"high":79639.0,"low":79449.98710996953,"close":79502.35828158066},{"time":1788772680,"open":79502.35828158066,"high":79641.0,"low":79470.2275078134,"close":79517.31639844131},{"time":1788772740,"open":79517.31639844131,"high":79640.0,"low":79463.85458233576,"close":79510.28401484482},{"time":1788772800,"open":79510.28401484482,"high":79623.0,"low":79454.54691675155,"close":79506.23287023176},{"time":1788772860,"open":79506.23287023176,"high":79620.0,"low":79432.80497468417,"close":79490.67796059688},{"time":1788772920,"open":79490.67796059688,"high":79585.0,"low":79426.72674543245,"close":79476.37468063146},{"time":1788772980,"open":79476.37468063146,"high":79585.0,"low":79427.98792909013,"close":79476.58843175307},{"time":1788773040,"open":79476.58843175307,"high":79600.0,"low":79394.63202010028,"close":79462.80968332129},{"time":1788773100,"open":79462.80968332129,"high":79560.0,"low":79382.68547245786,"close":79413.19273532004},{"time":1788773160,"open":79413.19273532004,"high":79581.0,"low":79370.39929042387,"close":79430.52632138313},{"time":1788773220,"open":79430.52632138313,"high":79610.0,"low":79405.22999435011,"close":79463.6558788437},{"time":1788773280,"open":79463.6558788437,"high":79607.0,"low":79429.82767639172,"close":79483.7921563896},{"time":1788773340,"open":79483.7921563896,"high":79602.0,"low":79422.91412764444,"close":79448.7979195934},{"time":1788773400,"open":79448.7979195934,"high":79599.0,"low":79393.60741607386,"close":79460.3196800404},{"time":1788773460,"open":79460.3196800404,"high":79577.0,"low":79385.43469547585,"close":79440.52307439828},{"time":1788773520,"open":79440.52307439828,"high":79570.0,"low":79388.88268821874,"close":79447.22081569985},{"time":1788773580,"open":79447.22081569985,"high":79565.0,"low":79393.46762048495,"close":79449.35721782944},{"time":1788773640,"open":79449.35721782944,"high":79555.0,"low":79351.91071612715,"close":79421.32025518747},{"time":1788773700,"open":79421.32025518747,"high":79525.0,"low":79332.63876610296,"close":79387.4562005009},{"time":1788773760,"open":79387.4562005009,"high":79548.49006637667,"low":79317.30589401127,"close":79376.1985999243},{"time":1788773820,"open":79376.1985999243,"high":79479.0,"low":79267.84572852416,"close":79343.06614868472},{"time":1788773880,"open":79343.06614868472,"high":79490.0,"low":79273.67581760684,"close":79332.76895418263},{"time":1788773940,"open":79332.76895418263,"high":79502.0,"low":79297.13579699567,"close":79351.88830407527},{"time":1788774000,"open":79351.88830407527,"high":79500.0,"low":79321.57368513242,"close":79369.69454954131},{"time":1788774060,"open":79369.69454954131,"high":79503.0,"low":79325.93384178834,"close":79379.96177538809},{"time":1788774120,"open":79379.96177538809,"high":79490.0,"low":79314.39219073813,"close":79370.28010865045},{"time":1788774180,"open":79370.28010865045,"high":79490.0,"low":79318.53205873613,"close":79371.24472470168},{"time":1788774240,"open":79371.24472470168,"high":79495.0,"low":79328.51423429928,"close":79377.70302933775},{"time":1788774300,"open":79377.70302933775,"high":79485.0,"low":79321.72104074252,"close":79374.0565102165},{"time":1788774360,"open":79374.0565102165,"high":79542.0,"low":79316.65910081049,"close":79376.57137120729},{"time":1788774420,"open":79376.57137120729,"high":79530.0,"low":79326.62105294016,"close":79385.5037945768},{"time":1788774480,"open":79385.5037945768,"high":79436.02793637656,"low":79354.5328980756,"close":79401.64896027812},{"time":1788774540,"open":79401.64896027812,"high":79520.0,"low":79353.13361877608,"close":79402.58262495836},{"time":1788774600,"open":79402.58262495836,"high":79549.0,"low":79352.90922840209,"close":79408.58494226646},{"time":1788774660,"open":79408.58494226646,"high":79571.0,"low":79316.21587203784,"close":79412.5701020015},{"time":1788774720,"open":79412.5701020015,"high":79471.0,"low":79282.87533003067,"close":79350.64080339369},{"time":1788774780,"open":79350.64080339369,"high":79475.0,"low":79271.17881470198,"close":79323.33370704309},{"time":1788774840,"open":79323.33370704309,"high":79467.0,"low":79255.26916214546,"close":79305.2768037912},{"time":1788774900,"open":79305.2768037912,"high":79460.0,"low":79262.49879195516,"close":79316.77851879138},{"time":1788774960,"open":79316.77851879138,"high":79449.0,"low":79273.97245790421,"close":79323.50758359395},{"time":1788775020,"open":79323.50758359395,"high":79476.0,"low":79275.08284074816,"close":79330.11808697092},{"time":1788775080,"open":79330.11808697092,"high":79449.0,"low":79264.8513157891,"close":79333.0723395168},{"time":1788775140,"open":79333.0723395168,"high":79442.0,"low":79250.36233472533,"close":79296.76757831288},{"time":1788775200,"open":79296.76757831288,"high":79490.0,"low":79252.5554357084,"close":79342.59896209624},{"time":1788775260,"open":79342.59896209624,"high":79500.0,"low":79279.14628539969,"close":79348.68429401667},{"time":1788775320,"open":79348.68429401667,"high":79482.0,"low":79279.74666497305,"close":79337.19017239702},{"time":1788775380,"open":79337.19017239702,"high":79505.0,"low":79289.67200111524,"close":79354.38905163259},{"time":1788775440,"open":79354.38905163259,"high":79500.0,"low":79331.64703177546,"close":79382.25646024416},{"time":1788775500,"open":79382.25646024416,"high":79498.0,"low":79324.9544503669,"close":79379.61617983258},{"time":1788775560,"open":79379.61617983258,"high":79528.0,"low":79322.21987057837,"close":79382.90700087723},{"time":1788775620,"open":79382.90700087723,"high":79503.0,"low":79317.26867654889,"close":79381.11563287655},{"time":1788775680,"open":79381.11563287655,"high":79504.0,"low":79283.11138984494,"close":79359.69686772206},{"time":1788775740,"open":79359.69686772206,"high":79500.0,"low":79261.89811287647,"close":79310.33675720223},{"time":1788775800,"open":79310.33675720223,"high":79462.0,"low":79275.67969991473,"close":79336.31223723631},{"time":1788775860,"open":79336.31223723631,"high":79481.0,"low":79293.44185333664,"close":79341.94634934209},{"time":1788775920,"open":79341.94634934209,"high":79529.0,"low":79308.96663580652,"close":79378.52272852165},{"time":1788775980,"open":79378.52272852165,"high":79481.0,"low":79303.28345984383,"close":79343.03742715022},{"time":1788776040,"open":79343.03742715022,"high":79477.0,"low":79308.41826292667,"close":79366.95439388558},{"time":1788776100,"open":79366.95439388558,"high":79498.0,"low":79296.39836832143,"close":79366.81983738266},{"time":1788776160,"open":79366.81983738266,"high":79506.0,"low":79304.54400067442,"close":79349.87714889093},{"time":1788776220,"open":79349.87714889093,"high":79570.66795740661,"low":79314.57450602045,"close":79384.73740269904},{"time":1788776280,"open":79384.73740269904,"high":79541.0,"low":79333.59437446433,"close":79396.64688690467},{"time":1788776340,"open":79396.64688690467,"high":79520.0,"low":79336.86496358665,"close":79375.7019248735},{"time":1788776400,"open":79375.7019248735,"high":79527.0,"low":79340.80057075333,"close":79406.34959766908},{"time":1788776460,"open":79406.34959766908,"high":79530.0,"low":79341.793896347,"close":79412.50009233669},{"time":1788776520,"open":79412.50009233669,"high":79515.0,"low":79338.34404063634,"close":79407.67200864799},{"time":1788776580,"open":79407.67200864799,"high":79523.0,"low":79337.46729157672,"close":79401.02485329952},{"time":1788776640,"open":79401.02485329952,"high":79514.0,"low":79298.61425421922,"close":79391.70574109914},{"time":1788776700,"open":79391.70574109914,"high":79537.0,"low":79305.80559890036,"close":79413.2755743656},{"time":1788776760,"open":79413.2755743656,"high":79547.0,"low":79292.72915680498,"close":79367.104482382},{"time":1788776820,"open":79367.104482382,"high":79531.0,"low":79336.36165732352,"close":79396.17512509301},{"time":1788776880,"open":79396.17512509301,"high":79530.0,"low":79351.30947175149,"close":79417.29000640723},{"time":1788776940,"open":79417.29000640723,"high":79529.0,"low":79344.43537518838,"close":79416.23853824048},{"time":1788777000,"open":79416.23853824048,"high":79518.0,"low":79342.8388268424,"close":79409.85250320502},{"time":1788777060,"open":79409.85250320502,"high":79526.0,"low":79350.90314828671,"close":79414.3006946121},{"time":1788777120,"open":79414.3006946121,"high":79515.0,"low":79347.17925446508,"close":79410.48874637451},{"time":1788777180,"open":79410.48874637451,"high":79515.0,"low":79333.56496695391,"close":79403.00137297397},{"time":1788777240,"open":79403.00137297397,"high":79540.0,"low":79328.60731680259,"close":79402.58220733007},{"time":1788777300,"open":79402.58220733007,"high":79524.0,"low":79338.03466580546,"close":79407.70188341026},{"time":1788777360,"open":79407.70188341026,"high":79514.0,"low":79312.75294090515,"close":79390.74481925768},{"time":1788777420,"open":79390.74481925768,"high":79541.0,"low":79313.28599727336,"close":79393.21918271571},{"time":1788777480,"open":79393.21918271571,"high":79526.0,"low":79330.06210467468,"close":79376.27553160753},{"time":1788777540,"open":79376.27553160753,"high":79513.0,"low":79327.58480515504,"close":79395.9613856382},{"time":1788777600,"open":79395.9613856382,"high":79532.0,"low":79332.34204726334,"close":79410.77990090754},{"time":1788777660,"open":79410.77990090754,"high":79537.0,"low":79354.0375527524,"close":79420.60678680959},{"time":1788777720,"open":79420.60678680959,"high":79540.0,"low":79353.17503356417,"close":79423.23931396366},{"time":1788777780,"open":79423.23931396366,"high":79546.0,"low":79358.1036589433,"close":79424.92297918779},{"time":1788777840,"open":79424.92297918779,"high":79553.0,"low":79359.48215538728,"close":79429.8565328965},{"time":1788777900,"open":79429.8565328965,"high":79556.0,"low":79364.734728717,"close":79442.05661621278},{"time":1788777960,"open":79442.05661621278,"high":79549.0,"low":79322.28,"close":79437.90651856913},{"time":1788778020,"open":79437.90651856913,"high":79528.0,"low":79345.17135181506,"close":79416.48060507742},{"time":1788778080,"open":79416.48060507742,"high":79512.0,"low":79327.85262262452,"close":79399.03875941836},{"time":1788778140,"open":79399.03875941836,"high":79505.0,"low":79321.83639167575,"close":79384.34665855218},{"time":1788778200,"open":79384.34665855218,"high":79513.0,"low":79322.21570632744,"close":79388.23093920454},{"time":1788778260,"open":79388.23093920454,"high":79571.0,"low":79331.18731450566,"close":79429.10778657028},{"time":1788778320,"open":79429.10778657028,"high":79534.0,"low":79333.36382080894,"close":79417.34751511822},{"time":1788778380,"open":79417.34751511822,"high":79538.0,"low":79351.4143106747,"close":79419.10012420289},{"time":1788778440,"open":79419.10012420289,"high":79534.0,"low":79335.21728985125,"close":79407.33465779996},{"time":1788778500,"open":79407.33465779996,"high":79535.0,"low":79306.46993538766,"close":79388.39472899439},{"time":1788778560,"open":79388.39472899439,"high":79499.0,"low":79267.31363823905,"close":79363.00153066989},{"time":1788778620,"open":79363.00153066989,"high":79465.0,"low":79274.0981685113,"close":79343.30921822156},{"time":1788778680,"open":79343.30921822156,"high":79454.0,"low":79280.70415481752,"close":79352.05957026625},{"time":1788778740,"open":79352.05957026625,"high":79463.0,"low":79282.32884131571,"close":79353.12525425221},{"time":1788778800,"open":79353.12525425221,"high":79464.0,"low":79271.58441915544,"close":79351.88168916016},{"time":1788778860,"open":79351.88168916016,"high":79503.0,"low":79269.65516055727,"close":79355.8098381322},{"time":1788778920,"open":79355.8098381322,"high":79456.0,"low":79256.83435287834,"close":79336.72576293652},{"time":1788778980,"open":79336.72576293652,"high":79427.0,"low":79221.65030205446,"close":79311.4980408398},{"time":1788779040,"open":79311.4980408398,"high":79431.0,"low":79224.69492213095,"close":79298.81031995142},{"time":1788779100,"open":79298.81031995142,"high":79439.0,"low":79237.14191144,"close":79313.527416484},{"time":1788779160,"open":79313.527416484,"high":79434.0,"low":79230.88370990938,"close":79314.8266642633},{"time":1788779220,"open":79314.8266642633,"high":79421.0,"low":79219.81373141515,"close":79303.70417068787},{"time":1788779280,"open":79303.70417068787,"high":79415.0,"low":79189.50707121813,"close":79285.70802063777},{"time":1788779340,"open":79285.70802063777,"high":79426.0,"low":79199.63192676535,"close":79286.53774856431},{"time":1788779400,"open":79286.53774856431,"high":79440.0,"low":79223.3308897519,"close":79303.12393124335},{"time":1788779460,"open":79303.12393124335,"high":79491.0,"low":79229.56757343476,"close":79346.00335792414},{"time":1788779520,"open":79346.00335792414,"high":79494.0,"low":79303.4197519206,"close":79374.95726919183},{"time":1788779580,"open":79374.95726919183,"high":79492.0,"low":79302.07181512922,"close":79375.58892283167},{"time":1788779640,"open":79375.58892283167,"high":79521.0,"low":79307.98474694956,"close":79389.66027305614},{"time":1788779700,"open":79389.66027305614,"high":79509.0,"low":79303.37553486045,"close":79387.13348220513},{"time":1788779760,"open":79387.13348220513,"high":79400.7,"low":79308.71373702481,"close":79385.52631042563},{"time":1788779820,"open":79385.52631042563,"high":79508.0,"low":79313.1935470849,"close":79366.3504332168},{"time":1788779880,"open":79366.3504332168,"high":79510.0,"low":79324.12320676935,"close":79399.3389544486},{"time":1788779940,"open":79399.3389544486,"high":79543.0,"low":79328.78973541604,"close":79409.76560391742},{"time":1788780000,"open":79409.76560391742,"high":79549.0,"low":79351.18745013233,"close":79421.74421198585},{"time":1788780060,"open":79421.74421198585,"high":79577.0,"low":79355.8986649055,"close":79425.44598628629},{"time":1788780120,"open":79425.44598628629,"high":79566.0,"low":79372.02454501043,"close":79448.07681856325},{"time":1788780180,"open":79448.07681856325,"high":79554.0,"low":79366.83808370124,"close":79383.83446754176},{"time":1788780240,"open":79383.83446754176,"high":79554.0,"low":79363.37836866142,"close":79390.05467559527},{"time":1788780300,"open":79390.05467559527,"high":79551.0,"low":79373.38523717651,"close":79437.39950416377},{"time":1788780360,"open":79437.39950416377,"high":79571.0,"low":79372.6472256229,"close":79446.55986074459},{"time":1788780420,"open":79446.55986074459,"high":79556.0,"low":79422.60867953129,"close":79443.86176568005},{"time":1788780480,"open":79443.86176568005,"high":79543.0,"low":79361.4811656964,"close":79434.80796221233},{"time":1788780540,"open":79434.80796221233,"high":79543.0,"low":79421.84679819192,"close":79435.87456357141},{"time":1788780600,"open":79435.87456357141,"high":79576.0,"low":79377.80341839095,"close":79442.92473933486},{"time":1788780660,"open":79442.92473933486,"high":79555.0,"low":79345.09804384383,"close":79425.87530642102},{"time":1788780720,"open":79425.87530642102,"high":79579.0,"low":79355.5688767949,"close":79444.12802846821},{"time":1788780780,"open":79444.12802846821,"high":79567.0,"low":79374.2895611908,"close":79446.23697954082},{"time":1788780840,"open":79446.23697954082,"high":79558.0,"low":79372.70868665543,"close":79441.88359729142},{"time":1788780900,"open":79441.88359729142,"high":79566.0,"low":79375.77204553898,"close":79434.41087095636},{"time":1788780960,"open":79434.41087095636,"high":79546.0,"low":79341.13148670061,"close":79378.31205891167},{"time":1788781020,"open":79378.31205891167,"high":79553.0,"low":79339.76744232475,"close":79404.74527648906},{"time":1788781080,"open":79404.74527648906,"high":79513.0,"low":79333.91436331622,"close":79363.3400777219},{"time":1788781140,"open":79363.3400777219,"high":79520.0,"low":79334.58441464009,"close":79400.0237983171},{"time":1788781200,"open":79400.0237983171,"high":79525.0,"low":79329.75738665854,"close":79399.6360155285},{"time":1788781260,"open":79399.6360155285,"high":79522.0,"low":79349.20904407749,"close":79412.24502446341},{"time":1788781320,"open":79412.24502446341,"high":79545.0,"low":79348.61619722449,"close":79409.373581409},{"time":1788781380,"open":79409.373581409,"high":79527.0,"low":79333.96521575766,"close":79398.98628299886},{"time":1788781440,"open":79398.98628299886,"high":79514.0,"low":79329.88360432693,"close":79396.59650261281},{"time":1788781500,"open":79396.59650261281,"high":79527.0,"low":79332.5958402038,"close":79400.1241049234},{"time":1788781560,"open":79400.1241049234,"high":79507.0,"low":79321.78768247763,"close":79397.32015624494},{"time":1788781620,"open":79397.32015624494,"high":79546.0,"low":79321.3341882218,"close":79395.98284481569},{"time":1788781680,"open":79395.98284481569,"high":79559.0,"low":79310.18296347509,"close":79375.71928498484},{"time":1788781740,"open":79375.71928498484,"high":79531.0,"low":79323.24701669771,"close":79404.96546859079},{"time":1788781800,"open":79404.96546859079,"high":79505.0,"low":79321.43600208595,"close":79390.92994216934},{"time":1788781860,"open":79390.92994216934,"high":79514.0,"low":79320.5949838613,"close":79388.98728041872},{"time":1788781920,"open":79388.98728041872,"high":79526.0,"low":79288.31175037773,"close":79375.17391716085},{"time":1788781980,"open":79375.17391716085,"high":79526.0,"low":79308.15515240401,"close":79397.81942876619},{"time":1788782040,"open":79397.81942876619,"high":79523.0,"low":79333.27974515434,"close":79412.81878486807},{"time":1788782100,"open":79412.81878486807,"high":79508.0,"low":79335.1172943478,"close":79402.71475650524},{"time":1788782160,"open":79402.71475650524,"high":79521.0,"low":79321.36405937823,"close":79385.28291836624},{"time":1788782220,"open":79385.28291836624,"high":79496.0,"low":79307.59552496843,"close":79382.14933365167},{"time":1788782280,"open":79382.14933365167,"high":79537.0,"low":79306.69609962245,"close":79390.87917532308},{"time":1788782340,"open":79390.87917532308,"high":79515.0,"low":79338.41990613169,"close":79418.30810654507},{"time":1788782400,"open":79418.30810654507,"high":79531.0,"low":79341.77826977603,"close":79414.21336857551},{"time":1788782460,"open":79414.21336857551,"high":79527.0,"low":79330.09881349512,"close":79408.18227050414},{"time":1788782520,"open":79408.18227050414,"high":79528.0,"low":79326.62041767722,"close":79407.37725499977},{"time":1788782580,"open":79407.37725499977,"high":79509.0,"low":79317.27751281644,"close":79399.83197731519},{"time":1788782640,"open":79399.83197731519,"high":79517.0,"low":79326.8384187283,"close":79398.97221225777},{"time":1788782700,"open":79398.97221225777,"high":79528.0,"low":79329.60491480566,"close":79404.50704712649},{"time":1788782760,"open":79404.50704712649,"high":79589.0,"low":79342.94148701747,"close":79441.18802065738},{"time":1788782820,"open":79441.18802065738,"high":79598.0,"low":79390.03275104755,"close":79473.71618398152},{"time":1788782880,"open":79473.71618398152,"high":79590.0,"low":79410.02679151593,"close":79479.418650079},{"time":1788782940,"open":79479.418650079,"high":79582.0,"low":79391.84601804656,"close":79465.66382550311},{"time":1788783000,"open":79465.66382550311,"high":79572.0,"low":79388.92442840929,"close":79462.02195354646},{"time":1788783060,"open":79462.02195354646,"high":79564.0,"low":79375.07443479358,"close":79453.16649686222},{"time":1788783120,"open":79453.16649686222,"high":79550.0,"low":79366.4170913312,"close":79438.95787410277},{"time":1788783180,"open":79438.95787410277,"high":79555.0,"low":79357.24305280739,"close":79398.0743218196},{"time":1788783240,"open":79398.0743218196,"high":79539.0,"low":79335.07984739615,"close":79427.54051328955},{"time":1788783300,"open":79427.54051328955,"high":79526.0,"low":79336.97903776074,"close":79416.12180507304},{"time":1788783360,"open":79416.12180507304,"high":79523.0,"low":79329.66059769569,"close":79403.22857341163},{"time":1788783420,"open":79403.22857341163,"high":79514.0,"low":79330.500226293,"close":79402.15057379904},{"time":1788783480,"open":79402.15057379904,"high":79516.0,"low":79334.26964171403,"close":79406.57112940714},{"time":1788783540,"open":79406.57112940714,"high":79580.0,"low":79335.77509506998,"close":79445.55426139885},{"time":1788783600,"open":79445.55426139885,"high":79590.0,"low":79396.56193257065,"close":79474.12750969388},{"time":1788783660,"open":79474.12750969388,"high":79631.0,"low":79406.28057994266,"close":79489.53832987216},{"time":1788783720,"open":79489.53832987216,"high":79595.0,"low":79406.42026505333,"close":79485.14129759568},{"time":1788783780,"open":79485.14129759568,"high":79587.0,"low":79387.82665103425,"close":79468.80885253492},{"time":1788783840,"open":79468.80885253492,"high":79583.0,"low":79392.65252214756,"close":79470.22977206315},{"time":1788783900,"open":79470.22977206315,"high":79600.0,"low":79403.42840674157,"close":79481.23174232118},{"time":1788783960,"open":79481.23174232118,"high":79694.13806800576,"low":79422.60140102408,"close":79507.44782159224},{"time":1788784020,"open":79507.44782159224,"high":79627.0,"low":79429.27012369828,"close":79502.76437453384},{"time":1788784080,"open":79502.76437453384,"high":79635.0,"low":79444.29242071995,"close":79514.44639001423},{"time":1788784140,"open":79514.44639001423,"high":79623.0,"low":79442.28424633767,"close":79513.91099022416},{"time":1788784200,"open":79513.91099022416,"high":79622.0,"low":79428.6095214649,"close":79503.15492288591},{"time":1788784260,"open":79503.15492288591,"high":79616.0,"low":79429.38126456273,"close":79505.05317458544},{"time":1788784320,"open":79505.05317458544,"high":79622.0,"low":79419.90837270432,"close":79499.63094288185},{"time":1788784380,"open":79499.63094288185,"high":79609.0,"low":79421.32196288153,"close":79494.41936333472},{"time":1788784440,"open":79494.41936333472,"high":79624.0,"low":79411.85910331753,"close":79493.4146581244},{"time":1788784500,"open":79493.4146581244,"high":79619.0,"low":79412.43676427272,"close":79496.73256206198},{"time":1788784560,"open":79496.73256206198,"high":79597.0,"low":79413.34630856909,"close":79488.95386709581},{"time":1788784620,"open":79488.95386709581,"high":79595.0,"low":79406.01985084155,"close":79487.3719365253},{"time":1788784680,"open":79487.3719365253,"high":79590.0,"low":79395.84093033259,"close":79479.70815787841},{"time":1788784740,"open":79479.70815787841,"high":79580.0,"low":79376.8260702321,"close":79438.2250663329},{"time":1788784800,"open":79438.2250663329,"high":79556.0,"low":79377.46291753088,"close":79448.36907041166},{"time":1788784860,"open":79448.36907041166,"high":79595.0,"low":79370.24318630941,"close":79450.77542972202},{"time":1788784920,"open":79450.77542972202,"high":79579.0,"low":79391.77913619413,"close":79459.83708965324},{"time":1788784980,"open":79459.83708965324,"high":79579.0,"low":79391.69708226564,"close":79461.21395219865},{"time":1788785040,"open":79461.21395219865,"high":79470.60772897294,"low":79391.38174795744,"close":79461.01609021299},{"time":1788785100,"open":79461.01609021299,"high":79565.0,"low":79392.02886112509,"close":79461.60553845862},{"time":1788785160,"open":79461.60553845862,"high":79601.0,"low":79392.02511479217,"close":79468.44724838033},{"time":1788785220,"open":79468.44724838033,"high":79613.0,"low":79406.84359885278,"close":79485.09707539392},{"time":1788785280,"open":79485.09707539392,"high":79634.0,"low":79413.22764109589,"close":79501.19498177487},{"time":1788785340,"open":79501.19498177487,"high":79631.0,"low":79442.610684971,"close":79520.10404871161},{"time":1788785400,"open":79520.10404871161,"high":79639.0,"low":79433.57297320066,"close":79509.70336381892},{"time":1788785460,"open":79509.70336381892,"high":79681.0,"low":79463.11179527298,"close":79534.30654743634},{"time":1788785520,"open":79534.30654743634,"high":79695.0,"low":79473.47851251051,"close":79546.35595552246},{"time":1788785580,"open":79546.35595552246,"high":79715.0,"low":79478.67004331034,"close":79569.91020688735},{"time":1788785640,"open":79569.91020688735,"high":79715.0,"low":79509.90150266189,"close":79598.2470631144},{"time":1788785700,"open":79598.2470631144,"high":79739.0,"low":79516.57919070464,"close":79598.60879877264},{"time":1788785760,"open":79598.60879877264,"high":79704.0,"low":79507.34209952485,"close":79585.12166560424},{"time":1788785820,"open":79585.12166560424,"high":79726.0,"low":79517.63424118607,"close":79594.80845591752},{"time":1788785880,"open":79594.80845591752,"high":79723.0,"low":79531.75903675969,"close":79607.21683289374},{"time":1788785940,"open":79607.21683289374,"high":79806.5501843953,"low":79518.65831079124,"close":79607.83321226851},{"time":1788786000,"open":79607.83321226851,"high":79731.0,"low":79505.877277912,"close":79591.49585644554},{"time":1788786060,"open":79591.49585644554,"high":79685.0,"low":79489.64781011411,"close":79569.22914164598},{"time":1788786120,"open":79569.22914164598,"high":79661.0,"low":79457.0066202829,"close":79520.92396727433},{"time":1788786180,"open":79520.92396727433,"high":79644.0,"low":79453.42953526952,"close":79525.81119307961},{"time":1788786240,"open":79525.81119307961,"high":79712.0,"low":79463.79790921259,"close":79561.68673928385},{"time":1788786300,"open":79561.68673928385,"high":79685.0,"low":79434.92,"close":79537.09805627307},{"time":1788786360,"open":79537.09805627307,"high":79668.0,"low":79455.22406955005,"close":79535.72608680041},{"time":1788786420,"open":79535.72608680041,"high":79669.0,"low":79452.60336228902,"close":79528.91337026258},{"time":1788786480,"open":79528.91337026258,"high":79641.0,"low":79446.44164055077,"close":79501.58604722051},{"time":1788786540,"open":79501.58604722051,"high":79677.0,"low":79457.15304749303,"close":79551.99634378386},{"time":1788786600,"open":79551.99634378386,"high":79746.0,"low":79485.6112411419,"close":79590.56014605063},{"time":1788786660,"open":79590.56014605063,"high":79749.0,"low":79522.78631742805,"close":79619.37099752358},{"time":1788786720,"open":79619.37099752358,"high":79694.0,"low":79483.95635264927,"close":79574.2235886032},{"time":1788786780,"open":79574.2235886032,"high":79680.0,"low":79485.25186144921,"close":79558.62796864584},{"time":1788786840,"open":79558.62796864584,"high":79739.0,"low":79497.96550653422,"close":79586.18743483792},{"time":1788786900,"open":79586.18743483792,"high":79756.0,"low":79528.26233865641,"close":79606.50593694816},{"time":1788786960,"open":79606.50593694816,"high":79709.0,"low":79494.87476493366,"close":79580.78418785454},{"time":1788787020,"open":79580.78418785454,"high":79683.0,"low":79488.06554569489,"close":79570.01795678283},{"time":1788787080,"open":79570.01795678283,"high":79702.0,"low":79488.61640487774,"close":79574.90112147608},{"time":1788787140,"open":79574.90112147608,"high":79715.0,"low":79519.41982779205,"close":79574.61061739257},{"time":1788787200,"open":79574.61061739257,"high":79728.0,"low":79538.04359376397,"close":79606.64335343336},{"time":1788787260,"open":79606.64335343336,"high":79744.0,"low":79537.7584168174,"close":79612.65422309424},{"time":1788787320,"open":79612.65422309424,"high":79727.0,"low":79538.03857289907,"close":79609.05704002001},{"time":1788787380,"open":79609.05704002001,"high":79745.0,"low":79534.6997821914,"close":79605.14986931809},{"time":1788787440,"open":79605.14986931809,"high":79750.0,"low":79544.30430870298,"close":79628.22661344745},{"time":1788787500,"open":79628.22661344745,"high":79734.0,"low":79546.38782063729,"close":79618.09339536828},{"time":1788787560,"open":79618.09339536828,"high":79727.0,"low":79549.73914329625,"close":79613.64937553467},{"time":1788787620,"open":79613.64937553467,"high":79730.0,"low":79521.74567706781,"close":79570.28256778973},{"time":1788787680,"open":79570.28256778973,"high":79721.0,"low":79529.05169952777,"close":79603.87968488915},{"time":1788787740,"open":79603.87968488915,"high":79750.0,"low":79530.23401510411,"close":79612.62809718617},{"time":1788787800,"open":79612.62809718617,"high":79741.0,"low":79515.91406172008,"close":79609.86096169506},{"time":1788787860,"open":79609.86096169506,"high":79727.0,"low":79522.27277548681,"close":79603.89315091963},{"time":1788787920,"open":79603.89315091963,"high":79710.0,"low":79455.82929564072,"close":79562.93192640129},{"time":1788787980,"open":79562.93192640129,"high":79620.0,"low":79394.99819475254,"close":79488.59544370818},{"time":1788788040,"open":79488.59544370818,"high":79577.0,"low":79309.66840366248,"close":79423.4353827606},{"time":1788788100,"open":79423.4353827606,"high":79529.0,"low":79270.63795918538,"close":79369.82026898144},{"time":1788788160,"open":79369.82026898144,"high":79486.0,"low":79240.08571514212,"close":79335.19970553674},{"time":1788788220,"open":79335.19970553674,"high":79501.0,"low":79221.38532452848,"close":79313.62096934879},{"time":1788788280,"open":79313.62096934879,"high":79523.0,"low":79289.9602356889,"close":79375.07482803083},{"time":1788788340,"open":79375.07482803083,"high":79523.0,"low":79330.97986461704,"close":79401.71903833133},{"time":1788788400,"open":79401.71903833133,"high":79520.0,"low":79259.63683225906,"close":79358.71291191233},{"time":1788788460,"open":79358.71291191233,"high":79490.0,"low":79268.99534222654,"close":79351.21467933878},{"time":1788788520,"open":79351.21467933878,"high":79486.0,"low":79269.02215824356,"close":79353.53962473474},{"time":1788788580,"open":79353.53962473474,"high":79476.0,"low":79278.24323121342,"close":79356.11142083541},{"time":1788788640,"open":79356.11142083541,"high":79472.0,"low":79284.15092978622,"close":79357.26645715296},{"time":1788788700,"open":79357.26645715296,"high":79478.0,"low":79269.84581729164,"close":79348.33863163929},{"time":1788788760,"open":79348.33863163929,"high":79458.0,"low":79240.31786823759,"close":79329.05482622687},{"time":1788788820,"open":79329.05482622687,"high":79435.0,"low":79227.80097754669,"close":79307.7928457867},{"time":1788788880,"open":79307.7928457867,"high":79446.0,"low":79252.95577290795,"close":79329.95891339665},{"time":1788788940,"open":79329.95891339665,"high":79446.0,"low":79250.82169042305,"close":79328.37487364064},{"time":1788789000,"open":79328.37487364064,"high":79435.0,"low":79227.87835937548,"close":79306.04462621802},{"time":1788789060,"open":79306.04462621802,"high":79430.0,"low":79238.5242076728,"close":79313.41552927032},{"time":1788789120,"open":79313.41552927032,"high":79452.0,"low":79232.74323745827,"close":79312.593648476},{"time":1788789180,"open":79312.593648476,"high":79496.0,"low":79261.63542701579,"close":79349.63745738869},{"time":1788789240,"open":79349.63745738869,"high":79522.0,"low":79303.01070525643,"close":79391.78618969889},{"time":1788789300,"open":79391.78618969889,"high":79509.0,"low":79303.28003882662,"close":79387.17279820165},{"time":1788789360,"open":79387.17279820165,"high":79496.0,"low":79284.55621619849,"close":79368.05245880729},{"time":1788789420,"open":79368.05245880729,"high":79483.0,"low":79291.4433335298,"close":79365.49581107844},{"time":1788789480,"open":79365.49581107844,"high":79483.0,"low":79286.71681806495,"close":79361.91002624953},{"time":1788789540,"open":79361.91002624953,"high":79469.0,"low":79273.6153225922,"close":79349.4637186012},{"time":1788789600,"open":79349.4637186012,"high":79485.0,"low":79249.4364950727,"close":79340.2544611555},{"time":1788789660,"open":79340.2544611555,"high":79488.0,"low":79281.56294274295,"close":79357.31951957897},{"time":1788789720,"open":79357.31951957897,"high":79496.0,"low":79289.05765113012,"close":79371.44441990744},{"time":1788789780,"open":79371.44441990744,"high":79496.0,"low":79310.8566587419,"close":79379.66947498049},{"time":1788789840,"open":79379.66947498049,"high":79482.0,"low":79250.66821832076,"close":79343.06562909833},{"time":1788789900,"open":79343.06562909833,"high":79444.0,"low":79201.28823554917,"close":79295.91219783177},{"time":1788789960,"open":79295.91219783177,"high":79403.0,"low":79097.69923102566,"close":79204.90001748413},{"time":1788790020,"open":79204.90001748413,"high":79454.2134968751,"low":79057.22500770025,"close":79166.07201880978},{"time":1788790080,"open":79166.07201880978,"high":79302.0,"low":79049.29195971151,"close":79134.64997372201},{"time":1788790140,"open":79134.64997372201,"high":79267.0,"low":79040.31243908999,"close":79126.19170014339},{"time":1788790200,"open":79126.19170014339,"high":79335.55183787397,"low":79064.08473111004,"close":79157.42258320503},{"time":1788790260,"open":79157.42258320503,"high":79331.0,"low":79104.66198748913,"close":79195.4055418331},{"time":1788790320,"open":79195.4055418331,"high":79299.0,"low":79087.28829597733,"close":79174.14546134809},{"time":1788790380,"open":79174.14546134809,"high":79269.0,"low":79043.69848849562,"close":79125.51611464692},{"time":1788790440,"open":79125.51611464692,"high":79281.0,"low":79049.41927839238,"close":79147.37274803536},{"time":1788790500,"open":79147.37274803536,"high":79295.06483165469,"low":79075.08220048818,"close":79150.21283906871},{"time":1788790560,"open":79150.21283906871,"high":79313.0,"low":79081.62542726079,"close":79171.73817234277},{"time":1788790620,"open":79171.73817234277,"high":79321.0,"low":79070.98204445449,"close":79183.04419981029},{"time":1788790680,"open":79183.04419981029,"high":79272.0,"low":79025.62564341602,"close":79081.11683951227},{"time":1788790740,"open":79081.11683951227,"high":79247.0,"low":79054.67835192723,"close":79123.66204388547},{"time":1788790800,"open":79123.66204388547,"high":79235.0,"low":79011.06995420285,"close":79075.02083087884},{"time":1788790860,"open":79075.02083087884,"high":79216.0,"low":78976.69442505682,"close":79073.62889216382},{"time":1788790920,"open":79073.62889216382,"high":79229.0,"low":78993.8353343517,"close":79087.14734147205},{"time":1788790980,"open":79087.14734147205,"high":79210.0,"low":78994.05989638889,"close":79083.2895116836},{"time":1788791040,"open":79083.2895116836,"high":79211.0,"low":78990.90589998606,"close":79069.87382173167},{"time":1788791100,"open":79069.87382173167,"high":79219.0,"low":78997.28786703388,"close":79084.85956516769},{"time":1788791160,"open":79084.85956516769,"high":79231.0,"low":79032.29454479083,"close":79106.95573600577},{"time":1788791220,"open":79106.95573600577,"high":79216.0,"low":78983.37594830133,"close":79071.23912608273},{"time":1788791280,"open":79071.23912608273,"high":79213.0,"low":79004.24122432376,"close":79081.37263194752},{"time":1788791340,"open":79081.37263194752,"high":79187.0,"low":78971.04277232819,"close":79055.59569891279},{"time":1788791400,"open":79055.59569891279,"high":79179.0,"low":78943.67642005987,"close":79034.64304915475},{"time":1788791460,"open":79034.64304915475,"high":79212.0,"low":78942.66380900178,"close":79039.6996549917},{"time":1788791520,"open":79039.6996549917,"high":79227.0,"low":78963.88391261824,"close":79053.88591234598},{"time":1788791580,"open":79053.88591234598,"high":79157.0,"low":78943.23053291779,"close":79043.599284682},{"time":1788791640,"open":79043.599284682,"high":79207.0,"low":78936.93729407678,"close":79029.5393935325},{"time":1788791700,"open":79029.5393935325,"high":79208.0,"low":78978.54069024858,"close":79059.2215664437},{"time":1788791760,"open":79059.2215664437,"high":79190.0,"low":78967.70930193069,"close":79044.9324005532},{"time":1788791820,"open":79044.9324005532,"high":79225.0,"low":78993.7212203939,"close":79043.47145539962},{"time":1788791880,"open":79043.47145539962,"high":79179.0,"low":78978.63227959578,"close":79044.36877027557},{"time":1788791940,"open":79044.36877027557,"high":79164.0,"low":78970.08077988174,"close":79026.8283074846},{"time":1788792000,"open":79026.8283074846,"high":79162.0,"low":78943.94504960848,"close":79013.75001006907},{"time":1788792060,"open":79013.75001006907,"high":79124.0,"low":78934.19447760738,"close":79020.42449074647},{"time":1788792120,"open":79020.42449074647,"high":79163.0,"low":78892.20986870509,"close":78991.4761600924},{"time":1788792180,"open":78991.4761600924,"high":79187.0,"low":78948.41603765033,"close":79023.1930365235},{"time":1788792240,"open":79023.1930365235,"high":79195.0,"low":78957.49010074773,"close":79037.3451833262},{"time":1788792300,"open":79037.3451833262,"high":79166.0,"low":78942.5380741682,"close":79016.35449586457},{"time":1788792360,"open":79016.35449586457,"high":79199.0,"low":78961.334903587,"close":79038.17361795476},{"time":1788792420,"open":79038.17361795476,"high":79171.0,"low":78946.32981073474,"close":79020.8720208218},{"time":1788792480,"open":79020.8720208218,"high":79182.0,"low":78967.2809466434,"close":79032.16720428667},{"time":1788792540,"open":79032.16720428667,"high":79200.0,"low":78984.97506702716,"close":79068.15921490213},{"time":1788792600,"open":79068.15921490213,"high":79200.0,"low":79011.7189816966,"close":79076.44014891642},{"time":1788792660,"open":79076.44014891642,"high":79221.0,"low":79016.15945639028,"close":79078.87149676215},{"time":1788792720,"open":79078.87149676215,"high":79308.0,"low":79022.0509197218,"close":79146.94803836287},{"time":1788792780,"open":79146.94803836287,"high":79338.0,"low":79119.80213860207,"close":79190.65321129459},{"time":1788792840,"open":79190.65321129459,"high":79390.0,"low":79169.42530102626,"close":79246.63739074004},{"time":1788792900,"open":79246.63739074004,"high":79359.0,"low":79144.5054216524,"close":79221.96672902486},{"time":1788792960,"open":79221.96672902486,"high":79346.0,"low":79160.51636351108,"close":79200.23860318784},{"time":1788793020,"open":79200.23860318784,"high":79338.0,"low":79147.08846242075,"close":79202.2773991006},{"time":1788793080,"open":79202.2773991006,"high":79317.0,"low":79131.18699866407,"close":79190.5970351442},{"time":1788793140,"open":79190.5970351442,"high":79301.0,"low":79123.87495732064,"close":79180.74134586971},{"time":1788793200,"open":79180.74134586971,"high":79313.0,"low":79103.52941959143,"close":79164.30825951515},{"time":1788793260,"open":79164.30825951515,"high":79298.0,"low":79080.7088466919,"close":79142.2559189599},{"time":1788793320,"open":79142.2559189599,"high":79305.0,"low":79080.50858815342,"close":79147.33538475659},{"time":1788793380,"open":79147.33538475659,"high":79261.0,"low":79058.03256233888,"close":79127.16779484731},{"time":1788793440,"open":79127.16779484731,"high":79243.0,"low":79048.62889341617,"close":79112.62340833548},{"time":1788793500,"open":79112.62340833548,"high":79229.0,"low":79025.15398246948,"close":79092.02170012509},{"time":1788793560,"open":79092.02170012509,"high":79184.0,"low":78967.76528097152,"close":79047.16226303154},{"time":1788793620,"open":79047.16226303154,"high":79202.0,"low":78981.99681672253,"close":79066.75742154858},{"time":1788793680,"open":79066.75742154858,"high":79175.0,"low":78996.36898981454,"close":79051.34911039747},{"time":1788793740,"open":79051.34911039747,"high":79214.0,"low":79017.3018028203,"close":79077.20886104932},{"time":1788793800,"open":79077.20886104932,"high":79226.0,"low":79018.80867482336,"close":79081.9460521555},{"time":1788793860,"open":79081.9460521555,"high":79207.0,"low":79007.83584087377,"close":79070.69386922315},{"time":1788793920,"open":79070.69386922315,"high":79175.0,"low":78994.68268981324,"close":79051.66539356152},{"time":1788793980,"open":79051.66539356152,"high":79184.0,"low":79005.22889227072,"close":79064.74212661652},{"time":1788794040,"open":79064.74212661652,"high":79181.0,"low":78980.9003737885,"close":79046.61727380024},{"time":1788794100,"open":79046.61727380024,"high":79182.0,"low":78950.77538298597,"close":79029.66624859626},{"time":1788794160,"open":79029.66624859626,"high":79147.0,"low":78953.09929669168,"close":79015.48716661967},{"time":1788794220,"open":79015.48716661967,"high":79149.0,"low":78930.10251679202,"close":79001.37267478884},{"time":1788794280,"open":79001.37267478884,"high":79197.95350045674,"low":78651.97101725786,"close":78933.90153473614},{"time":1788794340,"open":78933.90153473614,"high":79283.0,"low":78933.90153473614,"close":79078.44004516024},{"time":1788794400,"open":79078.44004516024,"high":79305.0,"low":79002.62069024463,"close":79102.889156555},{"time":1788794460,"open":79102.889156555,"high":79255.0,"low":79000.20606275782,"close":79092.14347849399},{"time":1788794520,"open":79092.14347849399,"high":79214.0,"low":79005.67456009479,"close":79074.87886128727},{"time":1788794580,"open":79074.87886128727,"high":79209.0,"low":79018.1157703624,"close":79073.83206094973},{"time":1788794640,"open":79073.83206094973,"high":79234.0,"low":79027.115771814,"close":79094.00982770558},{"time":1788794700,"open":79094.00982770558,"high":79240.0,"low":79017.8679175031,"close":79086.53498514641},{"time":1788794760,"open":79086.53498514641,"high":79236.0,"low":79009.53289319103,"close":79083.93342486476},{"time":1788794820,"open":79083.93342486476,"high":79189.0,"low":79005.98314912271,"close":79075.11160476452},{"time":1788794880,"open":79075.11160476452,"high":79204.0,"low":78988.14502801152,"close":79061.76202753886},{"time":1788794940,"open":79061.76202753886,"high":79167.0,"low":78967.79152498774,"close":79025.00928216934},{"time":1788795000,"open":79025.00928216934,"high":79163.0,"low":78909.26937552249,"close":78993.20966958508},{"time":1788795060,"open":78993.20966958508,"high":79120.0,"low":78840.07669192823,"close":78931.63256482559},{"time":1788795120,"open":78931.63256482559,"high":79082.0,"low":78843.3015784763,"close":78900.28498231765},{"time":1788795180,"open":78900.28498231765,"high":79043.0,"low":78793.61969730498,"close":78901.3759439502},{"time":1788795240,"open":78901.3759439502,"high":79023.0,"low":78739.60667723173,"close":78841.9704822787},{"time":1788795300,"open":78841.9704822787,"high":79059.0,"low":78775.82799723365,"close":78865.17596303522},{"time":1788795360,"open":78865.17596303522,"high":79051.0,"low":78765.56205980817,"close":78853.81678257574},{"time":1788795420,"open":78853.81678257574,"high":78987.0,"low":78716.84176682621,"close":78830.47513252408},{"time":1788795480,"open":78830.47513252408,"high":78969.0,"low":78695.27664050985,"close":78804.62044640482},{"time":1788795540,"open":78804.62044640482,"high":78978.0,"low":78711.29222639393,"close":78782.65696578316},{"time":1788795600,"open":78782.65696578316,"high":78956.0,"low":78665.36908893718,"close":78768.4242159512},{"time":1788795660,"open":78768.4242159512,"high":78986.76783720976,"low":78634.554497425,"close":78733.79876687883},{"time":1788795720,"open":78733.79876687883,"high":78986.8380573786,"low":78624.62774114741,"close":78720.16704212259},{"time":1788795780,"open":78720.16704212259,"high":78972.0,"low":78690.7615079268,"close":78763.27936705489},{"time":1788795840,"open":78763.27936705489,"high":78962.0,"low":78699.8465069597,"close":78757.6854265537},{"time":1788795900,"open":78757.6854265537,"high":78917.0,"low":78661.84166576067,"close":78723.96777693683},{"time":1788795960,"open":78723.96777693683,"high":78915.0,"low":78648.43831438926,"close":78724.55994580696},{"time":1788796020,"open":78724.55994580696,"high":78950.0,"low":78680.15180383602,"close":78753.8584658008},{"time":1788796080,"open":78753.8584658008,"high":78979.0,"low":78726.38854573012,"close":78811.30171029859},{"time":1788796140,"open":78811.30171029859,"high":78985.0,"low":78773.67447945291,"close":78829.40443779402},{"time":1788796200,"open":78829.40443779402,"high":79004.0,"low":78770.67081568703,"close":78835.71128875956},{"time":1788796260,"open":78835.71128875956,"high":78993.0,"low":78755.28894330453,"close":78827.45231098634},{"time":1788796320,"open":78827.45231098634,"high":78993.0,"low":78766.97269779525,"close":78824.42821100057},{"time":1788796380,"open":78824.42821100057,"high":78956.0,"low":78768.25285690046,"close":78827.81512978167},{"time":1788796440,"open":78827.81512978167,"high":78945.0,"low":78766.99433256051,"close":78815.53491590162},{"time":1788796500,"open":78815.53491590162,"high":78989.0,"low":78724.90664934396,"close":78817.8368326752},{"time":1788796560,"open":78817.8368326752,"high":78923.0,"low":78693.25558147237,"close":78761.25126886726},{"time":1788796620,"open":78761.25126886726,"high":78934.0,"low":78685.52568580571,"close":78754.07332956058},{"time":1788796680,"open":78754.07332956058,"high":78990.0,"low":78734.00400086485,"close":78832.37960849177},{"time":1788796740,"open":78832.37960849177,"high":78978.0,"low":78747.42225480312,"close":78802.73041721917},{"time":1788796800,"open":78802.73041721917,"high":79028.0,"low":78756.44050852691,"close":78845.2375414425},{"time":1788796860,"open":78845.2375414425,"high":79019.0,"low":78808.11320558461,"close":78862.53705263509},{"time":1788796920,"open":78862.53705263509,"high":79047.0,"low":78813.08485653605,"close":78875.60818310372},{"time":1788796980,"open":78875.60818310372,"high":79061.0,"low":78848.2842508531,"close":78898.62208332184},{"time":1788797040,"open":78898.62208332184,"high":79051.0,"low":78802.05236119476,"close":78879.78621827086},{"time":1788797100,"open":78879.78621827086,"high":79031.0,"low":78783.39690934595,"close":78828.02247982395},{"time":1788797160,"open":78828.02247982395,"high":79010.0,"low":78815.25558590531,"close":78855.97760665881},{"time":1788797220,"open":78855.97760665881,"high":78995.0,"low":78780.15028372049,"close":78812.57815490822},{"time":1788797280,"open":78812.57815490822,"high":79019.0,"low":78812.57815490822,"close":78844.72014587086},{"time":1788797340,"open":78844.72014587086,"high":79043.0,"low":78829.57922399342,"close":78877.98814258965},{"time":1788797400,"open":78877.98814258965,"high":79031.0,"low":78843.8760007046,"close":78872.96957382721},{"time":1788797460,"open":78872.96957382721,"high":79010.0,"low":78852.74863826815,"close":78869.7063247289},{"time":1788797520,"open":78869.7063247289,"high":79023.0,"low":78852.94014512203,"close":78882.23955247484},{"time":1788797580,"open":78882.23955247484,"high":79025.0,"low":78868.52630975452,"close":78895.18460469271},{"time":1788797640,"open":78895.18460469271,"high":79025.0,"low":78872.1867669096,"close":78909.92234703731},{"time":1788797700,"open":78909.92234703731,"high":79005.0,"low":78843.36883297372,"close":78875.75197789348},{"time":1788797760,"open":78875.75197789348,"high":78986.0,"low":78794.61,"close":78834.61788541552},{"time":1788797820,"open":78834.61788541552,"high":79002.0,"low":78814.38992205152,"close":78839.68382760962},{"time":1788797880,"open":78839.68382760962,"high":79010.0,"low":78825.19533662229,"close":78881.47124373158},{"time":1788797940,"open":78881.47124373158,"high":79011.0,"low":78848.32951595183,"close":78875.02345527177},{"time":1788798000,"open":78875.02345527177,"high":79006.0,"low":78844.1,"close":78866.67231705175},{"time":1788798060,"open":78866.67231705175,"high":78994.0,"low":78827.16717604437,"close":78853.93663908422},{"time":1788798120,"open":78853.93663908422,"high":78980.0,"low":78799.84549581789,"close":78830.06941442653},{"time":1788798180,"open":78830.06941442653,"high":79007.0,"low":78806.63,"close":78846.97522754874},{"time":1788798240,"open":78846.97522754874,"high":78966.0,"low":78793.09576098967,"close":78822.49894345489},{"time":1788798300,"open":78822.49894345489,"high":78955.0,"low":78783.35482653555,"close":78808.48407235494},{"time":1788798360,"open":78808.48407235494,"high":78989.0,"low":78778.11,"close":78815.73205529067},{"time":1788798420,"open":78815.73205529067,"high":78952.0,"low":78770.07953595636,"close":78794.08298145806},{"time":1788798480,"open":78794.08298145806,"high":78984.0,"low":78777.8917431886,"close":78818.21861162514},{"time":1788798540,"open":78818.21861162514,"high":78968.0,"low":78782.23628216768,"close":78810.78088136677},{"time":1788798600,"open":78810.78088136677,"high":78979.0,"low":78795.76825742792,"close":78824.74235116033},{"time":1788798660,"open":78824.74235116033,"high":78977.0,"low":78804.56911095588,"close":78830.65687866224},{"time":1788798720,"open":78830.65687866224,"high":79077.0,"low":78830.65687866224,"close":78907.74852352969},{"time":1788798780,"open":78907.74852352969,"high":79041.0,"low":78867.94769724959,"close":78897.3995189555},{"time":1788798840,"open":78897.3995189555,"high":79079.0,"low":78866.73402459569,"close":78913.50602805342},{"time":1788798900,"open":78913.50602805342,"high":79123.31880994444,"low":78886.61441058488,"close":78930.73800473481},{"time":1788798960,"open":78930.73800473481,"high":79084.0,"low":78919.09238891423,"close":78950.28474190854},{"time":1788799020,"open":78950.28474190854,"high":79156.0,"low":78939.05585755433,"close":78987.93744655258},{"time":1788799080,"open":78987.93744655258,"high":79140.0,"low":78964.39907656891,"close":78993.45329604812},{"time":1788799140,"open":78993.45329604812,"high":79155.0,"low":78980.94689528557,"close":79007.554811893},{"time":1788799200,"open":79007.554811893,"high":79116.0,"low":78971.80702989953,"close":78996.00353971374},{"time":1788799260,"open":78996.00353971374,"high":79150.0,"low":78972.5080307216,"close":79003.58910269532},{"time":1788799320,"open":79003.58910269532,"high":79145.0,"low":78907.31922221828,"close":79008.96774962031},{"time":1788799380,"open":79008.96774962031,"high":79138.0,"low":78975.41632792556,"close":79007.83208516144},{"time":1788799440,"open":79007.83208516144,"high":79110.0,"low":78963.10555214598,"close":78994.85178493564},{"time":1788799500,"open":78994.85178493564,"high":79144.0,"low":78964.05362380679,"close":78996.79342711733},{"time":1788799560,"open":78996.79342711733,"high":79116.0,"low":78957.86570672029,"close":78986.32513322147},{"time":1788799620,"open":78986.32513322147,"high":79093.0,"low":78948.36750526835,"close":78969.16728239843},{"time":1788799680,"open":78969.16728239843,"high":79096.0,"low":78938.92152152746,"close":78964.6841021721},{"time":1788799740,"open":78964.6841021721,"high":79074.0,"low":78955.40329992936,"close":78969.90135679966},{"time":1788799800,"open":78969.90135679966,"high":79114.0,"low":78943.31850713347,"close":78965.34983855647},{"time":1788799860,"open":78965.34983855647,"high":79113.0,"low":78940.55996596295,"close":78964.73434956929},{"time":1788799920,"open":78964.73434956929,"high":79118.0,"low":78964.73434956929,"close":78993.51145574616},{"time":1788799980,"open":78993.51145574616,"high":79125.0,"low":78971.06592057591,"close":78996.80682057086},{"time":1788800040,"open":78996.80682057086,"high":79135.0,"low":78968.01421989243,"close":78986.60987183408},{"time":1788800100,"open":78986.60987183408,"high":79121.0,"low":78963.01541581258,"close":78989.09194844165},{"time":1788800160,"open":78989.09194844165,"high":79108.0,"low":78959.78710079109,"close":78981.28583253792},{"time":1788800220,"open":78981.28583253792,"high":79125.0,"low":78956.55379315851,"close":78992.09173241226},{"time":1788800280,"open":78992.09173241226,"high":79137.0,"low":78943.76421800224,"close":78982.22701052042},{"time":1788800340,"open":78982.22701052042,"high":79133.0,"low":78951.64073746925,"close":78993.14960806705},{"time":1788800400,"open":78993.14960806705,"high":79137.0,"low":78985.41875046889,"close":79003.5214795302},{"time":1788800460,"open":79003.5214795302,"high":79126.0,"low":78970.29887712671,"close":79002.47038464229},{"time":1788800520,"open":79002.47038464229,"high":79123.0,"low":78973.92409002926,"close":78998.69343739438},{"time":1788800580,"open":78998.69343739438,"high":79151.0,"low":78981.38314519575,"close":79002.40323806349},{"time":1788800640,"open":79002.40323806349,"high":79122.0,"low":78984.84537989827,"close":79004.96239925441},{"time":1788800700,"open":79004.96239925441,"high":79183.0,"low":78987.53097290045,"close":79026.62444732334},{"time":1788800760,"open":79026.62444732334,"high":79185.0,"low":78990.687365398,"close":79039.43217066399}]},"pricing":{"BZD":"derived"},"outliers_excluded":12,"wicks_clipped":0}