{"as_of":"2026-09-09T16:48:46.668262+00:00","base":"BTC","window_minutes":1440,"series":{"USD":[{"time":1788886080,"open":78800.28309312556,"high":78903.0,"low":78750.92679774777,"close":78800.28309312556},{"time":1788886140,"open":78800.28309312556,"high":78905.0,"low":78742.07285910063,"close":78800.71402402676},{"time":1788886200,"open":78800.71402402676,"high":78955.0,"low":78748.82016015134,"close":78837.3107139769},{"time":1788886260,"open":78837.3107139769,"high":78929.0,"low":78766.64551537739,"close":78826.35114521581},{"time":1788886320,"open":78826.35114521581,"high":78919.0,"low":78726.49053192175,"close":78807.82157993},{"time":1788886380,"open":78807.82157993,"high":78860.0,"low":78701.14664901276,"close":78758.90629737216},{"time":1788886440,"open":78758.90629737216,"high":78900.0,"low":78732.94075570183,"close":78799.58391283931},{"time":1788886500,"open":78799.58391283931,"high":78850.0,"low":78710.16544879219,"close":78729.104836408},{"time":1788886560,"open":78729.104836408,"high":78814.0,"low":78600.96340177684,"close":78673.21927868477},{"time":1788886620,"open":78673.21927868477,"high":78786.0,"low":78634.02267079122,"close":78683.13799488542},{"time":1788886680,"open":78683.13799488542,"high":78805.0,"low":78631.48431381582,"close":78701.14805511167},{"time":1788886740,"open":78701.14805511167,"high":78806.0,"low":78633.89876509845,"close":78698.76048476923},{"time":1788886800,"open":78698.76048476923,"high":78870.0,"low":78665.79492942267,"close":78734.60983900343},{"time":1788886860,"open":78734.60983900343,"high":78888.0,"low":78693.50978435548,"close":78770.77633132099},{"time":1788886920,"open":78770.77633132099,"high":78940.0,"low":78750.0716651575,"close":78816.96831590572},{"time":1788886980,"open":78816.96831590572,"high":78913.0,"low":78732.73363492436,"close":78802.09178005897},{"time":1788887040,"open":78802.09178005897,"high":78932.0,"low":78760.5820800678,"close":78828.1868661974},{"time":1788887100,"open":78828.1868661974,"high":78924.0,"low":78743.90551570858,"close":78808.07283336883},{"time":1788887160,"open":78808.07283336883,"high":78961.0,"low":78712.74015579771,"close":78808.71498291635},{"time":1788887220,"open":78808.71498291635,"high":78953.0,"low":78776.2861444451,"close":78844.6386642544},{"time":1788887280,"open":78844.6386642544,"high":78885.0,"low":78675.09632820358,"close":78753.0081943687},{"time":1788887340,"open":78753.0081943687,"high":78827.33,"low":78656.8373610147,"close":78714.46337375048},{"time":1788887400,"open":78714.46337375048,"high":78773.0,"low":78622.77545386145,"close":78664.22517089017},{"time":1788887460,"open":78664.22517089017,"high":78790.0,"low":78616.06723412954,"close":78668.2504415486},{"time":1788887520,"open":78668.2504415486,"high":78794.0,"low":78646.47243207076,"close":78705.60145203554},{"time":1788887580,"open":78705.60145203554,"high":78800.0,"low":78650.49256744774,"close":78711.22623546247},{"time":1788887640,"open":78711.22623546247,"high":78781.0,"low":78628.14279579243,"close":78683.2103866271},{"time":1788887700,"open":78683.2103866271,"high":78782.0,"low":78608.2936838747,"close":78664.16512808316},{"time":1788887760,"open":78664.16512808316,"high":78779.0,"low":78628.16614083083,"close":78671.01848688758},{"time":1788887820,"open":78671.01848688758,"high":78772.0,"low":78617.92205606743,"close":78667.91850089424},{"time":1788887880,"open":78667.91850089424,"high":78753.0,"low":78591.90552173262,"close":78653.60441963609},{"time":1788887940,"open":78653.60441963609,"high":78711.0,"low":78561.83256765593,"close":78603.80146660095},{"time":1788888000,"open":78603.80146660095,"high":78703.0,"low":78549.22758058475,"close":78605.59699719479},{"time":1788888060,"open":78605.59699719479,"high":78676.0,"low":78548.27950646065,"close":78570.81985472787},{"time":1788888120,"open":78570.81985472787,"high":78700.0,"low":78517.90598767734,"close":78553.00788836302},{"time":1788888180,"open":78553.00788836302,"high":78686.0,"low":78531.02369726634,"close":78591.92141598118},{"time":1788888240,"open":78591.92141598118,"high":78662.0,"low":78509.29822747044,"close":78567.43387525494},{"time":1788888300,"open":78567.43387525494,"high":78643.0,"low":78487.08674327518,"close":78558.330942362},{"time":1788888360,"open":78558.330942362,"high":78628.0,"low":78466.12470312988,"close":78514.32849273762},{"time":1788888420,"open":78514.32849273762,"high":78639.0,"low":78492.02850018995,"close":78536.7107792815},{"time":1788888480,"open":78536.7107792815,"high":78679.0,"low":78500.9073707287,"close":78569.0908634067},{"time":1788888540,"open":78569.0908634067,"high":78684.0,"low":78527.20979572322,"close":78576.39187174215},{"time":1788888600,"open":78576.39187174215,"high":78691.0,"low":78511.07590449753,"close":78579.7240167056},{"time":1788888660,"open":78579.7240167056,"high":78665.0,"low":78483.97018507068,"close":78558.79866144435},{"time":1788888720,"open":78558.79866144435,"high":78636.0,"low":78508.77437441466,"close":78551.96310697732},{"time":1788888780,"open":78551.96310697732,"high":78659.0,"low":78516.6644072755,"close":78573.13143699853},{"time":1788888840,"open":78573.13143699853,"high":78693.0,"low":78513.69989903863,"close":78580.27348432232},{"time":1788888900,"open":78580.27348432232,"high":78745.0,"low":78562.98177281275,"close":78636.95513339338},{"time":1788888960,"open":78636.95513339338,"high":78718.0,"low":78570.59039873864,"close":78623.94205851288},{"time":1788889020,"open":78623.94205851288,"high":78728.0,"low":78573.23576621468,"close":78627.52228686579},{"time":1788889080,"open":78627.52228686579,"high":78726.0,"low":78550.56325493444,"close":78605.6572403574},{"time":1788889140,"open":78605.6572403574,"high":78702.0,"low":78534.5286178602,"close":78586.19004855359},{"time":1788889200,"open":78586.19004855359,"high":78651.0,"low":78509.39609749037,"close":78561.6065657958},{"time":1788889260,"open":78561.6065657958,"high":78667.0,"low":78501.93242947046,"close":78556.81080009798},{"time":1788889320,"open":78556.81080009798,"high":78658.0,"low":78295.00837527795,"close":78555.2752677243},{"time":1788889380,"open":78555.2752677243,"high":78652.0,"low":78511.75450284961,"close":78558.05044120838},{"time":1788889440,"open":78558.05044120838,"high":78632.0,"low":78473.93146844952,"close":78532.73850519909},{"time":1788889500,"open":78532.73850519909,"high":78629.0,"low":78460.0487176691,"close":78528.31641387273},{"time":1788889560,"open":78528.31641387273,"high":78638.0,"low":78494.14743945279,"close":78549.81088016737},{"time":1788889620,"open":78549.81088016737,"high":78621.0,"low":78480.32750321201,"close":78536.77078772728},{"time":1788889680,"open":78536.77078772728,"high":78594.0,"low":78473.08868505337,"close":78521.19722534323},{"time":1788889740,"open":78521.19722534323,"high":78608.0,"low":78443.15417569144,"close":78490.20373025253},{"time":1788889800,"open":78490.20373025253,"high":78629.0,"low":78473.02585548784,"close":78516.91214448313},{"time":1788889860,"open":78516.91214448313,"high":78668.0,"low":78449.00387355161,"close":78526.10592876458},{"time":1788889920,"open":78526.10592876458,"high":78683.0,"low":78519.9533625524,"close":78575.2340192844},{"time":1788889980,"open":78575.2340192844,"high":78695.0,"low":78538.39439751592,"close":78593.87016345139},{"time":1788890040,"open":78593.87016345139,"high":78707.0,"low":78537.34260681646,"close":78608.202598853},{"time":1788890100,"open":78608.202598853,"high":78660.0,"low":78534.36505616904,"close":78584.45050025408},{"time":1788890160,"open":78584.45050025408,"high":78650.0,"low":78507.48094755028,"close":78563.55368408107},{"time":1788890220,"open":78563.55368408107,"high":78638.0,"low":78475.72949225944,"close":78536.0356362244},{"time":1788890280,"open":78536.0356362244,"high":78612.0,"low":78480.05631935556,"close":78529.91702534519},{"time":1788890340,"open":78529.91702534519,"high":78590.0,"low":78442.7687806749,"close":78492.75593400537},{"time":1788890400,"open":78492.75593400537,"high":78650.0,"low":78443.70076403268,"close":78499.04068711717},{"time":1788890460,"open":78499.04068711717,"high":78642.0,"low":78492.00003659692,"close":78539.01120517163},{"time":1788890520,"open":78539.01120517163,"high":78647.0,"low":78502.74728018152,"close":78548.96150920689},{"time":1788890580,"open":78548.96150920689,"high":78640.0,"low":78470.43489621741,"close":78527.86154591783},{"time":1788890640,"open":78527.86154591783,"high":78611.0,"low":78470.52055381551,"close":78513.84913019436},{"time":1788890700,"open":78513.84913019436,"high":78662.0,"low":78487.72280193122,"close":78539.16804126551},{"time":1788890760,"open":78539.16804126551,"high":78685.0,"low":78539.16804126551,"close":78583.8965000291},{"time":1788890820,"open":78583.8965000291,"high":78729.0,"low":78550.13375326786,"close":78626.2559084489},{"time":1788890880,"open":78626.2559084489,"high":78740.0,"low":78580.8971958883,"close":78637.48671855213},{"time":1788890940,"open":78637.48671855213,"high":78720.0,"low":78612.34615512715,"close":78653.1330341713},{"time":1788891000,"open":78653.1330341713,"high":78771.0,"low":78609.02318745118,"close":78644.57595737209},{"time":1788891060,"open":78644.57595737209,"high":78795.0,"low":78617.47941092252,"close":78693.18025919126},{"time":1788891120,"open":78693.18025919126,"high":78735.0,"low":78595.76525878094,"close":78642.85389115952},{"time":1788891180,"open":78642.85389115952,"high":78743.0,"low":78600.3332811614,"close":78650.23718448626},{"time":1788891240,"open":78650.23718448626,"high":78743.0,"low":78610.22305739901,"close":78654.4125799024},{"time":1788891300,"open":78654.4125799024,"high":78764.0,"low":78616.08333517215,"close":78667.60578646582},{"time":1788891360,"open":78667.60578646582,"high":78787.0,"low":78622.4852204884,"close":78690.93495278253},{"time":1788891420,"open":78690.93495278253,"high":78795.0,"low":78660.8955417233,"close":78711.28714305483},{"time":1788891480,"open":78711.28714305483,"high":78826.0,"low":78685.33132546145,"close":78730.80929793333},{"time":1788891540,"open":78730.80929793333,"high":78826.0,"low":78675.30376937884,"close":78733.85885164759},{"time":1788891600,"open":78733.85885164759,"high":78844.0,"low":78702.6712709981,"close":78744.73417366156},{"time":1788891660,"open":78744.73417366156,"high":78852.0,"low":78697.26190356298,"close":78761.42985322213},{"time":1788891720,"open":78761.42985322213,"high":78856.0,"low":78695.27669649417,"close":78750.39689602173},{"time":1788891780,"open":78750.39689602173,"high":78851.0,"low":78690.87087812636,"close":78753.85904144333},{"time":1788891840,"open":78753.85904144333,"high":78887.0,"low":78706.93489700324,"close":78776.277210776},{"time":1788891900,"open":78776.277210776,"high":78860.0,"low":78702.36856559776,"close":78751.90275099772},{"time":1788891960,"open":78751.90275099772,"high":78800.0,"low":78681.29520617553,"close":78700.45301263973},{"time":1788892020,"open":78700.45301263973,"high":78815.0,"low":78665.23180824505,"close":78713.7767032286},{"time":1788892080,"open":78713.7767032286,"high":78784.0,"low":78652.13548076815,"close":78700.36131866666},{"time":1788892140,"open":78700.36131866666,"high":78765.0,"low":78674.8603608098,"close":78711.9323078767},{"time":1788892200,"open":78711.9323078767,"high":78806.0,"low":78666.42210995634,"close":78717.69998459175},{"time":1788892260,"open":78717.69998459175,"high":78829.0,"low":78699.05552556201,"close":78738.02602978182},{"time":1788892320,"open":78738.02602978182,"high":78835.0,"low":78691.28894301769,"close":78746.32630163567},{"time":1788892380,"open":78746.32630163567,"high":78806.0,"low":78673.86812625136,"close":78722.07606617965},{"time":1788892440,"open":78722.07606617965,"high":78783.0,"low":78674.18460291569,"close":78721.12167709137},{"time":1788892500,"open":78721.12167709137,"high":78763.0,"low":78582.86,"close":78648.42182162206},{"time":1788892560,"open":78648.42182162206,"high":78739.0,"low":78609.494040648,"close":78652.79784876629},{"time":1788892620,"open":78652.79784876629,"high":78723.0,"low":78552.03821014099,"close":78586.35039368412},{"time":1788892680,"open":78586.35039368412,"high":78696.0,"low":78560.89971559578,"close":78584.55079959791},{"time":1788892740,"open":78584.55079959791,"high":78662.0,"low":78541.79503070055,"close":78589.88112013157},{"time":1788892800,"open":78589.88112013157,"high":78659.0,"low":78529.98006941905,"close":78572.98294087127},{"time":1788892860,"open":78572.98294087127,"high":78661.0,"low":78522.74714243428,"close":78575.80726492987},{"time":1788892920,"open":78575.80726492987,"high":78689.65,"low":78532.58774072942,"close":78586.86296855367},{"time":1788892980,"open":78586.86296855367,"high":78660.0,"low":78547.93261578995,"close":78590.36075954637},{"time":1788893040,"open":78590.36075954637,"high":78660.0,"low":78560.74504957367,"close":78588.42503538162},{"time":1788893100,"open":78588.42503538162,"high":78705.0,"low":78561.34196891676,"close":78606.06097227854},{"time":1788893160,"open":78606.06097227854,"high":78710.0,"low":78554.32809781576,"close":78613.53476648421},{"time":1788893220,"open":78613.53476648421,"high":78691.0,"low":78481.60020401838,"close":78560.85889019261},{"time":1788893280,"open":78560.85889019261,"high":78595.0,"low":78306.9,"close":78438.51932381648},{"time":1788893340,"open":78438.51932381648,"high":78447.0,"low":78272.97704436761,"close":78327.10732400122},{"time":1788893400,"open":78327.10732400122,"high":78515.0,"low":78281.78600774314,"close":78376.21524139309},{"time":1788893460,"open":78376.21524139309,"high":78513.0,"low":78314.31217484862,"close":78382.32363534885},{"time":1788893520,"open":78382.32363534885,"high":78431.0,"low":78233.3290352421,"close":78305.52253653362},{"time":1788893580,"open":78305.52253653362,"high":78472.0,"low":78226.00688722497,"close":78313.56158314215},{"time":1788893640,"open":78313.56158314215,"high":78474.0,"low":78313.56158314215,"close":78377.23200103396},{"time":1788893700,"open":78377.23200103396,"high":78457.0,"low":78321.28616482667,"close":78361.58783025709},{"time":1788893760,"open":78361.58783025709,"high":78492.0,"low":78318.1085809914,"close":78380.50136275368},{"time":1788893820,"open":78380.50136275368,"high":78478.0,"low":78342.70363835047,"close":78391.51441715285},{"time":1788893880,"open":78391.51441715285,"high":78512.0,"low":78339.43847295061,"close":78395.15944823441},{"time":1788893940,"open":78395.15944823441,"high":78532.0,"low":78373.08808463451,"close":78428.80174691396},{"time":1788894000,"open":78428.80174691396,"high":78537.0,"low":78369.56585286876,"close":78432.5889369397},{"time":1788894060,"open":78432.5889369397,"high":78505.0,"low":78348.50308948364,"close":78405.51332101994},{"time":1788894120,"open":78405.51332101994,"high":78553.0,"low":78398.59207213741,"close":78447.63496595624},{"time":1788894180,"open":78447.63496595624,"high":78580.0,"low":78435.217171895,"close":78496.8503025367},{"time":1788894240,"open":78496.8503025367,"high":78589.0,"low":78427.10821207144,"close":78476.95675282601},{"time":1788894300,"open":78476.95675282601,"high":78565.0,"low":78418.7968952336,"close":78476.05470614476},{"time":1788894360,"open":78476.05470614476,"high":78564.0,"low":78409.31896242416,"close":78463.6387838374},{"time":1788894420,"open":78463.6387838374,"high":78517.0,"low":78382.38350158506,"close":78404.1033770486},{"time":1788894480,"open":78404.1033770486,"high":78531.0,"low":78393.85408070845,"close":78432.98953522352},{"time":1788894540,"open":78432.98953522352,"high":78515.0,"low":78402.14772728058,"close":78440.1823508985},{"time":1788894600,"open":78440.1823508985,"high":78525.0,"low":78385.27434273303,"close":78435.25003327482},{"time":1788894660,"open":78435.25003327482,"high":78540.0,"low":78386.596047906,"close":78438.14441331611},{"time":1788894720,"open":78438.14441331611,"high":78539.0,"low":78398.48369810637,"close":78449.46879714925},{"time":1788894780,"open":78449.46879714925,"high":78561.0,"low":78380.04137871956,"close":78443.64645661267},{"time":1788894840,"open":78443.64645661267,"high":78549.0,"low":78398.99197899793,"close":78456.86622850939},{"time":1788894900,"open":78456.86622850939,"high":78568.0,"low":78416.76279379515,"close":78476.5212955925},{"time":1788894960,"open":78476.5212955925,"high":78583.0,"low":78444.88881466264,"close":78499.42443582986},{"time":1788895020,"open":78499.42443582986,"high":78554.0,"low":78391.5351473782,"close":78460.64678815025},{"time":1788895080,"open":78460.64678815025,"high":78528.0,"low":78384.91148597024,"close":78432.36515402173},{"time":1788895140,"open":78432.36515402173,"high":78517.0,"low":78389.01079506916,"close":78444.77236326878},{"time":1788895200,"open":78444.77236326878,"high":78500.0,"low":78374.56867378193,"close":78415.12857209244},{"time":1788895260,"open":78415.12857209244,"high":78485.0,"low":78382.9761880774,"close":78399.32278590357},{"time":1788895320,"open":78399.32278590357,"high":78500.0,"low":78300.06310793285,"close":78373.12658160731},{"time":1788895380,"open":78373.12658160731,"high":78505.0,"low":78363.06991254447,"close":78410.00086325551},{"time":1788895440,"open":78410.00086325551,"high":78481.0,"low":78375.77475519084,"close":78418.44264289291},{"time":1788895500,"open":78418.44264289291,"high":78459.0,"low":78305.65816800501,"close":78347.33303637212},{"time":1788895560,"open":78347.33303637212,"high":78459.0,"low":78332.2,"close":78361.39830032337},{"time":1788895620,"open":78361.39830032337,"high":78500.0,"low":78351.77583477892,"close":78408.04171719289},{"time":1788895680,"open":78408.04171719289,"high":78530.0,"low":78394.22737737531,"close":78430.30507707129},{"time":1788895740,"open":78430.30507707129,"high":78550.0,"low":78404.34554060132,"close":78445.60903060586},{"time":1788895800,"open":78445.60903060586,"high":78530.0,"low":78392.20021039835,"close":78439.21245148155},{"time":1788895860,"open":78439.21245148155,"high":78581.0,"low":78413.79140714678,"close":78466.01561721043},{"time":1788895920,"open":78466.01561721043,"high":78551.0,"low":78421.52650916234,"close":78456.72088521373},{"time":1788895980,"open":78456.72088521373,"high":78515.0,"low":78343.5106670969,"close":78400.37157182208},{"time":1788896040,"open":78400.37157182208,"high":78517.0,"low":78320.73864875763,"close":78364.80132356667},{"time":1788896100,"open":78364.80132356667,"high":78504.0,"low":78364.80132356667,"close":78419.1749468393},{"time":1788896160,"open":78419.1749468393,"high":78512.0,"low":78385.32977292198,"close":78412.12309813024},{"time":1788896220,"open":78412.12309813024,"high":78526.0,"low":78380.14650257304,"close":78413.11220017473},{"time":1788896280,"open":78413.11220017473,"high":78541.0,"low":78413.11220017473,"close":78458.27565839008},{"time":1788896340,"open":78458.27565839008,"high":78537.0,"low":78416.34005358267,"close":78435.60598334685},{"time":1788896400,"open":78435.60598334685,"high":78572.0,"low":78424.84966138325,"close":78476.05276712465},{"time":1788896460,"open":78476.05276712465,"high":78518.0,"low":78391.95,"close":78429.6487810403},{"time":1788896520,"open":78429.6487810403,"high":78491.0,"low":78417.04765228329,"close":78436.57067560889},{"time":1788896580,"open":78436.57067560889,"high":78494.0,"low":78392.01,"close":78426.06847377201},{"time":1788896640,"open":78426.06847377201,"high":78499.0,"low":78369.55376508726,"close":78397.53694402233},{"time":1788896700,"open":78397.53694402233,"high":78461.0,"low":78350.62644333638,"close":78377.60037663986},{"time":1788896760,"open":78377.60037663986,"high":78475.0,"low":78352.09792861724,"close":78371.80437122144},{"time":1788896820,"open":78371.80437122144,"high":78443.0,"low":78345.86689005568,"close":78363.32416207608},{"time":1788896880,"open":78363.32416207608,"high":78475.0,"low":78309.28897282269,"close":78349.62333394677},{"time":1788896940,"open":78349.62333394677,"high":78476.0,"low":78349.62333394677,"close":78380.89791623555},{"time":1788897000,"open":78380.89791623555,"high":78479.0,"low":78306.2867774623,"close":78354.33233215965},{"time":1788897060,"open":78354.33233215965,"high":78419.0,"low":78297.81465044996,"close":78319.89678715759},{"time":1788897120,"open":78319.89678715759,"high":78433.0,"low":78312.78037802308,"close":78340.35613575023},{"time":1788897180,"open":78340.35613575023,"high":78449.0,"low":78315.78115585409,"close":78341.9060699686},{"time":1788897240,"open":78341.9060699686,"high":78436.0,"low":78313.44244681613,"close":78336.75164106},{"time":1788897300,"open":78336.75164106,"high":78430.0,"low":78300.00482334995,"close":78330.2110793829},{"time":1788897360,"open":78330.2110793829,"high":78423.0,"low":78303.48402657833,"close":78324.98801531343},{"time":1788897420,"open":78324.98801531343,"high":78417.0,"low":78320.63058666229,"close":78338.4857171501},{"time":1788897480,"open":78338.4857171501,"high":78443.0,"low":78309.96841003188,"close":78339.85212949979},{"time":1788897540,"open":78339.85212949979,"high":78506.0,"low":78325.25489895255,"close":78374.97503950696},{"time":1788897600,"open":78374.97503950696,"high":78528.0,"low":78374.97503950696,"close":78427.84075435012},{"time":1788897660,"open":78427.84075435012,"high":78539.0,"low":78422.22893517125,"close":78447.25288766423},{"time":1788897720,"open":78447.25288766423,"high":78540.0,"low":78427.96811626642,"close":78441.86027087587},{"time":1788897780,"open":78441.86027087587,"high":78560.0,"low":78440.21005321834,"close":78465.66221569631},{"time":1788897840,"open":78465.66221569631,"high":78515.0,"low":78387.28,"close":78430.83688571978},{"time":1788897900,"open":78430.83688571978,"high":78547.0,"low":78430.83688571978,"close":78458.48501229414},{"time":1788897960,"open":78458.48501229414,"high":78581.0,"low":78449.11274500654,"close":78497.288234623},{"time":1788898020,"open":78497.288234623,"high":78592.0,"low":78472.74608714516,"close":78491.3400625261},{"time":1788898080,"open":78491.3400625261,"high":78589.0,"low":78491.3400625261,"close":78502.91943749978},{"time":1788898140,"open":78502.91943749978,"high":78587.0,"low":78489.77997484895,"close":78507.94808458495},{"time":1788898200,"open":78507.94808458495,"high":78625.0,"low":78490.30842275485,"close":78512.6190827903},{"time":1788898260,"open":78512.6190827903,"high":78688.0,"low":78512.6190827903,"close":78585.72731988573},{"time":1788898320,"open":78585.72731988573,"high":78670.0,"low":78514.76627291368,"close":78572.33074494463},{"time":1788898380,"open":78572.33074494463,"high":78642.0,"low":78537.39337607223,"close":78571.56826638995},{"time":1788898440,"open":78571.56826638995,"high":78666.0,"low":78543.77602720255,"close":78575.47597948447},{"time":1788898500,"open":78575.47597948447,"high":78672.0,"low":78503.90528623534,"close":78546.35929580509},{"time":1788898560,"open":78546.35929580509,"high":78616.0,"low":78484.28484567795,"close":78516.19626165056},{"time":1788898620,"open":78516.19626165056,"high":78640.0,"low":78510.65528741453,"close":78530.86619443215},{"time":1788898680,"open":78530.86619443215,"high":78619.0,"low":78481.45104833147,"close":78507.6909946346},{"time":1788898740,"open":78507.6909946346,"high":78583.0,"low":78485.49298535347,"close":78504.67986559794},{"time":1788898800,"open":78504.67986559794,"high":78610.0,"low":78445.84309957022,"close":78495.08566367147},{"time":1788898860,"open":78495.08566367147,"high":78570.0,"low":78445.04061051217,"close":78466.16138856848},{"time":1788898920,"open":78466.16138856848,"high":78583.0,"low":78454.80643891628,"close":78480.3136399578},{"time":1788898980,"open":78480.3136399578,"high":78595.0,"low":78471.44744401262,"close":78499.56667252988},{"time":1788899040,"open":78499.56667252988,"high":78570.0,"low":78436.27231044324,"close":78464.05003548777},{"time":1788899100,"open":78464.05003548777,"high":78582.0,"low":78464.05003548777,"close":78480.1734671239},{"time":1788899160,"open":78480.1734671239,"high":78577.0,"low":78479.89913024925,"close":78506.56498424009},{"time":1788899220,"open":78506.56498424009,"high":78603.0,"low":78495.70115821339,"close":78517.07338237858},{"time":1788899280,"open":78517.07338237858,"high":78648.0,"low":78489.24924646558,"close":78541.42420750382},{"time":1788899340,"open":78541.42420750382,"high":78662.0,"low":78541.42420750382,"close":78570.61987425727},{"time":1788899400,"open":78570.61987425727,"high":78643.0,"low":78507.19501190179,"close":78539.0280193857},{"time":1788899460,"open":78539.0280193857,"high":78587.0,"low":78468.68765174468,"close":78491.93026474254},{"time":1788899520,"open":78491.93026474254,"high":78588.0,"low":78466.90745907086,"close":78496.8507600026},{"time":1788899580,"open":78496.8507600026,"high":78548.0,"low":78398.32999091741,"close":78446.33112059697},{"time":1788899640,"open":78446.33112059697,"high":78538.0,"low":78416.1303515691,"close":78444.20202690682},{"time":1788899700,"open":78444.20202690682,"high":78527.0,"low":78391.71106711087,"close":78413.00220319712},{"time":1788899760,"open":78413.00220319712,"high":78553.0,"low":78410.18114560987,"close":78441.5746660238},{"time":1788899820,"open":78441.5746660238,"high":78596.0,"low":78441.5746660238,"close":78492.86409502898},{"time":1788899880,"open":78492.86409502898,"high":78603.0,"low":78460.39585009342,"close":78502.66274015504},{"time":1788899940,"open":78502.66274015504,"high":78618.0,"low":78492.487314859,"close":78517.39570799039},{"time":1788900000,"open":78517.39570799039,"high":78583.0,"low":78458.13547818319,"close":78498.70245394611},{"time":1788900060,"open":78498.70245394611,"high":78570.0,"low":78446.85943228054,"close":78467.42209519069},{"time":1788900120,"open":78467.42209519069,"high":78582.0,"low":78461.76183442095,"close":78480.77023403239},{"time":1788900180,"open":78480.77023403239,"high":78618.0,"low":78480.77023403239,"close":78529.48784697398},{"time":1788900240,"open":78529.48784697398,"high":78604.0,"low":78506.30241919485,"close":78522.60188588043},{"time":1788900300,"open":78522.60188588043,"high":78599.0,"low":78485.17155486319,"close":78511.0944509085},{"time":1788900360,"open":78511.0944509085,"high":78605.0,"low":78509.50271812461,"close":78523.83133567532},{"time":1788900420,"open":78523.83133567532,"high":78610.0,"low":78511.24978800422,"close":78532.59403144325},{"time":1788900480,"open":78532.59403144325,"high":78613.0,"low":78511.6748735455,"close":78533.55031179731},{"time":1788900540,"open":78533.55031179731,"high":78581.0,"low":78479.0914041247,"close":78512.13312439044},{"time":1788900600,"open":78512.13312439044,"high":78614.0,"low":78484.06145931194,"close":78513.63138292352},{"time":1788900660,"open":78513.63138292352,"high":78605.0,"low":78492.19694822833,"close":78511.51701773425},{"time":1788900720,"open":78511.51701773425,"high":78619.0,"low":78509.1956372749,"close":78514.46432286307},{"time":1788900780,"open":78514.46432286307,"high":78624.0,"low":78514.46432286307,"close":78542.76369091452},{"time":1788900840,"open":78542.76369091452,"high":78621.0,"low":78450.30987742456,"close":78511.9797134713},{"time":1788900900,"open":78511.9797134713,"high":78569.0,"low":78444.94409582358,"close":78478.39135994411},{"time":1788900960,"open":78478.39135994411,"high":78581.0,"low":78467.10517821161,"close":78486.55325844201},{"time":1788901020,"open":78486.55325844201,"high":78585.0,"low":78469.15638901391,"close":78498.66668266719},{"time":1788901080,"open":78498.66668266719,"high":78570.0,"low":78475.96456776021,"close":78500.09796728035},{"time":1788901140,"open":78500.09796728035,"high":78563.0,"low":78447.63241731099,"close":78463.80485045227},{"time":1788901200,"open":78463.80485045227,"high":78575.0,"low":78450.43625530213,"close":78486.18219288602},{"time":1788901260,"open":78486.18219288602,"high":78551.0,"low":78442.62469223354,"close":78461.07487064261},{"time":1788901320,"open":78461.07487064261,"high":78636.0,"low":78458.54641750401,"close":78504.23699848117},{"time":1788901380,"open":78504.23699848117,"high":78642.0,"low":78495.93479782407,"close":78546.68568490012},{"time":1788901440,"open":78546.68568490012,"high":78578.0,"low":78486.76230591597,"close":78508.05520236173},{"time":1788901500,"open":78508.05520236173,"high":78599.0,"low":78494.32667083666,"close":78508.27136419497},{"time":1788901560,"open":78508.27136419497,"high":78607.0,"low":78501.94859384334,"close":78526.63448999144},{"time":1788901620,"open":78526.63448999144,"high":78623.0,"low":78511.26856496204,"close":78533.68886502592},{"time":1788901680,"open":78533.68886502592,"high":78595.0,"low":78515.24877229979,"close":78535.31586231335},{"time":1788901740,"open":78535.31586231335,"high":78618.0,"low":78519.59911428814,"close":78532.95086505481},{"time":1788901800,"open":78532.95086505481,"high":78626.0,"low":78531.46,"close":78553.54316097948},{"time":1788901860,"open":78553.54316097948,"high":78626.0,"low":78537.40939241613,"close":78555.13586544283},{"time":1788901920,"open":78555.13586544283,"high":78612.0,"low":78538.10538669513,"close":78551.94900004675},{"time":1788901980,"open":78551.94900004675,"high":78630.0,"low":78525.42263049986,"close":78544.0763988387},{"time":1788902040,"open":78544.0763988387,"high":78618.0,"low":78525.42808002656,"close":78535.94955155044},{"time":1788902100,"open":78535.94955155044,"high":78647.0,"low":78535.94955155044,"close":78542.21000916048},{"time":1788902160,"open":78542.21000916048,"high":78620.0,"low":78542.21000916048,"close":78563.18223936722},{"time":1788902220,"open":78563.18223936722,"high":78612.0,"low":78519.90844503618,"close":78551.94851409267},{"time":1788902280,"open":78551.94851409267,"high":78626.0,"low":78499.42724592112,"close":78536.67196241088},{"time":1788902340,"open":78536.67196241088,"high":78593.0,"low":78513.01355092789,"close":78523.30372731505},{"time":1788902400,"open":78523.30372731505,"high":78619.0,"low":78512.12171987207,"close":78529.05015111895},{"time":1788902460,"open":78529.05015111895,"high":78599.0,"low":78482.93722737241,"close":78514.60961360355},{"time":1788902520,"open":78514.60961360355,"high":78595.0,"low":78477.2959596263,"close":78504.85453660142},{"time":1788902580,"open":78504.85453660142,"high":78631.0,"low":78485.41192718557,"close":78534.44864776857},{"time":1788902640,"open":78534.44864776857,"high":78588.0,"low":78500.13972631603,"close":78525.84795104346},{"time":1788902700,"open":78525.84795104346,"high":78606.0,"low":78505.93893089765,"close":78519.65553497752},{"time":1788902760,"open":78519.65553497752,"high":78629.0,"low":78519.65553497752,"close":78550.02560131157},{"time":1788902820,"open":78550.02560131157,"high":78660.0,"low":78546.48185354473,"close":78566.78373300369},{"time":1788902880,"open":78566.78373300369,"high":78675.0,"low":78518.08296835075,"close":78572.70303239534},{"time":1788902940,"open":78572.70303239534,"high":78628.0,"low":78504.12328162628,"close":78530.01508260911},{"time":1788903000,"open":78530.01508260911,"high":78622.0,"low":78507.21775022759,"close":78529.03947335202},{"time":1788903060,"open":78529.03947335202,"high":78601.0,"low":78512.71532577237,"close":78532.78937008722},{"time":1788903120,"open":78532.78937008722,"high":78600.0,"low":78479.69448741109,"close":78511.45351209346},{"time":1788903180,"open":78511.45351209346,"high":78598.0,"low":78451.71218102035,"close":78481.41365702868},{"time":1788903240,"open":78481.41365702868,"high":78570.0,"low":78481.41365702868,"close":78503.6306569092},{"time":1788903300,"open":78503.6306569092,"high":78599.0,"low":78448.53691607228,"close":78494.7740520114},{"time":1788903360,"open":78494.7740520114,"high":78563.0,"low":78457.04264655386,"close":78464.68069660851},{"time":1788903420,"open":78464.68069660851,"high":78550.0,"low":78457.4936261602,"close":78465.70409499008},{"time":1788903480,"open":78465.70409499008,"high":78591.0,"low":78458.50780781057,"close":78487.77667763302},{"time":1788903540,"open":78487.77667763302,"high":78586.0,"low":78469.53680203258,"close":78492.23647027361},{"time":1788903600,"open":78492.23647027361,"high":78569.0,"low":78422.48181278093,"close":78461.97669511008},{"time":1788903660,"open":78461.97669511008,"high":78559.0,"low":78441.2755764317,"close":78463.4246648136},{"time":1788903720,"open":78463.4246648136,"high":78579.0,"low":78454.67473610543,"close":78487.95724900428},{"time":1788903780,"open":78487.95724900428,"high":78630.0,"low":78486.08732945212,"close":78519.61922273459},{"time":1788903840,"open":78519.61922273459,"high":78625.0,"low":78481.2611094643,"close":78509.47926725095},{"time":1788903900,"open":78509.47926725095,"high":78587.0,"low":78467.13159437708,"close":78504.4657058589},{"time":1788903960,"open":78504.4657058589,"high":78589.0,"low":78493.33529161438,"close":78505.2566588713},{"time":1788904020,"open":78505.2566588713,"high":78594.0,"low":78488.08967760555,"close":78496.49035644738},{"time":1788904080,"open":78496.49035644738,"high":78594.0,"low":78478.73153000821,"close":78504.10903652747},{"time":1788904140,"open":78504.10903652747,"high":78591.0,"low":78481.05381825262,"close":78494.83083274227},{"time":1788904200,"open":78494.83083274227,"high":78563.0,"low":78411.0,"close":78470.93281588217},{"time":1788904260,"open":78470.93281588217,"high":78501.0,"low":78416.0,"close":78430.52930719656},{"time":1788904320,"open":78430.52930719656,"high":78508.0,"low":78404.04592619266,"close":78422.20720497463},{"time":1788904380,"open":78422.20720497463,"high":78501.0,"low":78383.46548940601,"close":78417.2775094297},{"time":1788904440,"open":78417.2775094297,"high":78509.0,"low":78378.20338051392,"close":78397.51236481903},{"time":1788904500,"open":78397.51236481903,"high":78509.0,"low":78397.51236481903,"close":78442.72325237424},{"time":1788904560,"open":78442.72325237424,"high":78517.0,"low":78422.12733869563,"close":78439.40313559918},{"time":1788904620,"open":78439.40313559918,"high":78515.0,"low":78414.22271924233,"close":78438.9300964302},{"time":1788904680,"open":78438.9300964302,"high":78525.0,"low":78415.17325322333,"close":78440.33818662472},{"time":1788904740,"open":78440.33818662472,"high":78543.0,"low":78430.02543433326,"close":78454.75921881288},{"time":1788904800,"open":78454.75921881288,"high":78599.0,"low":78454.75921881288,"close":78514.77702768837},{"time":1788904860,"open":78514.77702768837,"high":78638.0,"low":78514.77702768837,"close":78553.0445213812},{"time":1788904920,"open":78553.0445213812,"high":78687.0,"low":78553.0445213812,"close":78590.23597689692},{"time":1788904980,"open":78590.23597689692,"high":78744.0,"low":78570.22265204074,"close":78615.20556056283},{"time":1788905040,"open":78615.20556056283,"high":78663.0,"low":78558.3766845749,"close":78586.79064013559},{"time":1788905100,"open":78586.79064013559,"high":78661.0,"low":78556.89,"close":78574.64621513062},{"time":1788905160,"open":78574.64621513062,"high":78635.0,"low":78515.53853041584,"close":78561.47625581734},{"time":1788905220,"open":78561.47625581734,"high":78590.0,"low":78498.42001346649,"close":78521.8081150745},{"time":1788905280,"open":78521.8081150745,"high":78566.0,"low":78448.54432933212,"close":78488.65695125845},{"time":1788905340,"open":78488.65695125845,"high":78550.0,"low":78434.46691618663,"close":78459.39951263343},{"time":1788905400,"open":78459.39951263343,"high":78568.0,"low":78450.38818206376,"close":78477.30310160998},{"time":1788905460,"open":78477.30310160998,"high":78539.0,"low":78442.20129590419,"close":78471.4712603751},{"time":1788905520,"open":78471.4712603751,"high":78527.0,"low":78452.61225279575,"close":78470.99490758387},{"time":1788905580,"open":78470.99490758387,"high":78566.0,"low":78460.80529898463,"close":78471.72927800116},{"time":1788905640,"open":78471.72927800116,"high":78575.0,"low":78449.38313500739,"close":78472.4871961125},{"time":1788905700,"open":78472.4871961125,"high":78587.0,"low":78456.93,"close":78499.42271062832},{"time":1788905760,"open":78499.42271062832,"high":78549.0,"low":78446.93806868524,"close":78466.50393669597},{"time":1788905820,"open":78466.50393669597,"high":78573.0,"low":78457.42102204931,"close":78477.6085817499},{"time":1788905880,"open":78477.6085817499,"high":78539.0,"low":78461.71269758839,"close":78468.87045287207},{"time":1788905940,"open":78468.87045287207,"high":78521.0,"low":78443.09680622081,"close":78461.81540952648},{"time":1788906000,"open":78461.81540952648,"high":78563.0,"low":78444.34653846653,"close":78469.44887796803},{"time":1788906060,"open":78469.44887796803,"high":78629.0,"low":78469.44887796803,"close":78506.03453340297},{"time":1788906120,"open":78506.03453340297,"high":78610.0,"low":78506.03453340297,"close":78534.19189744019},{"time":1788906180,"open":78534.19189744019,"high":78620.0,"low":78500.6297602574,"close":78528.21828927554},{"time":1788906240,"open":78528.21828927554,"high":78610.0,"low":78528.21828927554,"close":78549.38460452178},{"time":1788906300,"open":78549.38460452178,"high":78600.0,"low":78490.29091195905,"close":78518.28165639829},{"time":1788906360,"open":78518.28165639829,"high":78589.0,"low":78495.0212060475,"close":78504.09323029994},{"time":1788906420,"open":78504.09323029994,"high":78592.0,"low":78495.67494874058,"close":78507.5900630784},{"time":1788906480,"open":78507.5900630784,"high":78564.0,"low":78489.54576194703,"close":78507.56891113527},{"time":1788906540,"open":78507.56891113527,"high":78556.0,"low":78482.48079964732,"close":78497.97113290081},{"time":1788906600,"open":78497.97113290081,"high":78549.0,"low":78469.06935187522,"close":78483.92401228983},{"time":1788906660,"open":78483.92401228983,"high":78553.0,"low":78460.04151026008,"close":78474.80301821648},{"time":1788906720,"open":78474.80301821648,"high":78573.0,"low":78469.3337860781,"close":78487.91015780462},{"time":1788906780,"open":78487.91015780462,"high":78541.0,"low":78466.46525542541,"close":78476.96206464196},{"time":1788906840,"open":78476.96206464196,"high":78487.09,"low":78459.76683177547,"close":78470.57760008078},{"time":1788906900,"open":78470.57760008078,"high":78548.0,"low":78443.2719727239,"close":78461.72687848854},{"time":1788906960,"open":78461.72687848854,"high":78551.0,"low":78442.34612008194,"close":78458.28433012626},{"time":1788907020,"open":78458.28433012626,"high":78569.0,"low":78458.28433012626,"close":78487.39392436657},{"time":1788907080,"open":78487.39392436657,"high":78551.0,"low":78463.32026072251,"close":78482.32019946682},{"time":1788907140,"open":78482.32019946682,"high":78549.0,"low":78458.95031035619,"close":78471.3936529475},{"time":1788907200,"open":78471.3936529475,"high":78571.0,"low":78459.93509297351,"close":78482.07623419986},{"time":1788907260,"open":78482.07623419986,"high":78572.0,"low":78456.91621664749,"close":78478.89540596123},{"time":1788907320,"open":78478.89540596123,"high":78587.0,"low":78471.90365314853,"close":78503.21214436962},{"time":1788907380,"open":78503.21214436962,"high":78576.0,"low":78460.08687333016,"close":78481.0672541918},{"time":1788907440,"open":78481.0672541918,"high":78491.15,"low":78461.64425391173,"close":78474.11548535657},{"time":1788907500,"open":78474.11548535657,"high":78568.0,"low":78469.05750618651,"close":78476.98130599415},{"time":1788907560,"open":78476.98130599415,"high":78583.0,"low":78476.98130599415,"close":78499.02917658951},{"time":1788907620,"open":78499.02917658951,"high":78588.0,"low":78493.37789113272,"close":78514.99129238226},{"time":1788907680,"open":78514.99129238226,"high":78599.0,"low":78501.410603735,"close":78518.47044794157},{"time":1788907740,"open":78518.47044794157,"high":78611.0,"low":78491.48,"close":78521.44567746956},{"time":1788907800,"open":78521.44567746956,"high":78608.0,"low":78508.09319205504,"close":78531.87967652771},{"time":1788907860,"open":78531.87967652771,"high":78636.0,"low":78504.32559309262,"close":78530.49812041283},{"time":1788907920,"open":78530.49812041283,"high":78624.0,"low":78519.42943301413,"close":78538.29877548778},{"time":1788907980,"open":78538.29877548778,"high":78603.0,"low":78520.2425542647,"close":78537.80682075756},{"time":1788908040,"open":78537.80682075756,"high":78598.0,"low":78512.69426286963,"close":78529.80640043579},{"time":1788908100,"open":78529.80640043579,"high":78599.0,"low":78509.19268784711,"close":78519.13852638124},{"time":1788908160,"open":78519.13852638124,"high":78611.0,"low":78487.8,"close":78519.53017108954},{"time":1788908220,"open":78519.53017108954,"high":78611.0,"low":78505.2726191037,"close":78533.41853005161},{"time":1788908280,"open":78533.41853005161,"high":78630.0,"low":78515.30979714947,"close":78553.69514750919},{"time":1788908340,"open":78553.69514750919,"high":78612.0,"low":78536.03946356298,"close":78553.61923091787},{"time":1788908400,"open":78553.61923091787,"high":78630.0,"low":78534.81163078817,"close":78548.45818994952},{"time":1788908460,"open":78548.45818994952,"high":78634.0,"low":78528.03007982874,"close":78551.95701377626},{"time":1788908520,"open":78551.95701377626,"high":78645.0,"low":78530.3293707639,"close":78553.04618542547},{"time":1788908580,"open":78553.04618542547,"high":78613.0,"low":78498.98671545618,"close":78536.28280424469},{"time":1788908640,"open":78536.28280424469,"high":78586.0,"low":78481.00154732,"close":78510.22135272874},{"time":1788908700,"open":78510.22135272874,"high":78564.0,"low":78501.59,"close":78513.48570245272},{"time":1788908760,"open":78513.48570245272,"high":78564.0,"low":78493.34493,"close":78512.2914922447},{"time":1788908820,"open":78512.2914922447,"high":78572.0,"low":78497.37426932433,"close":78519.44792212539},{"time":1788908880,"open":78519.44792212539,"high":78587.0,"low":78499.65253804051,"close":78511.65771529003},{"time":1788908940,"open":78511.65771529003,"high":78602.0,"low":78494.93936077038,"close":78511.0485012819},{"time":1788909000,"open":78511.0485012819,"high":78580.0,"low":78469.20180044197,"close":78500.82864069792},{"time":1788909060,"open":78500.82864069792,"high":78542.0,"low":78436.74722270343,"close":78455.15103671349},{"time":1788909120,"open":78455.15103671349,"high":78593.0,"low":78436.89643313698,"close":78477.71369539833},{"time":1788909180,"open":78477.71369539833,"high":78581.0,"low":78477.71369539833,"close":78492.25795373181},{"time":1788909240,"open":78492.25795373181,"high":78556.0,"low":78472.74231476532,"close":78483.72689036837},{"time":1788909300,"open":78483.72689036837,"high":78556.0,"low":78451.37368467855,"close":78466.2893570582},{"time":1788909360,"open":78466.2893570582,"high":78564.0,"low":78451.34849309664,"close":78465.37486551833},{"time":1788909420,"open":78465.37486551833,"high":78579.0,"low":78454.10912044262,"close":78475.54133838117},{"time":1788909480,"open":78475.54133838117,"high":78549.0,"low":78443.57081403768,"close":78465.70657099434},{"time":1788909540,"open":78465.70657099434,"high":78473.37,"low":78445.87858662813,"close":78451.38180955507},{"time":1788909600,"open":78451.38180955507,"high":78522.0,"low":78430.40555818245,"close":78447.92663645996},{"time":1788909660,"open":78447.92663645996,"high":78528.0,"low":78426.60344295681,"close":78440.53204550741},{"time":1788909720,"open":78440.53204550741,"high":78547.0,"low":78430.24863079851,"close":78452.60681239287},{"time":1788909780,"open":78452.60681239287,"high":78532.0,"low":78441.54563843997,"close":78461.61955094611},{"time":1788909840,"open":78461.61955094611,"high":78529.0,"low":78427.79595082687,"close":78443.91967192346},{"time":1788909900,"open":78443.91967192346,"high":78529.0,"low":78425.84260888866,"close":78437.59392192157},{"time":1788909960,"open":78437.59392192157,"high":78515.0,"low":78400.51527036108,"close":78426.08328191706},{"time":1788910020,"open":78426.08328191706,"high":78508.0,"low":78410.12483945026,"close":78419.14211352468},{"time":1788910080,"open":78419.14211352468,"high":78542.0,"low":78416.79080465707,"close":78436.77311522108},{"time":1788910140,"open":78436.77311522108,"high":78541.0,"low":78436.77311522108,"close":78452.24993581232},{"time":1788910200,"open":78452.24993581232,"high":78533.0,"low":78424.87259189472,"close":78440.9318542876},{"time":1788910260,"open":78440.9318542876,"high":78528.0,"low":78406.24769630155,"close":78442.33681200288},{"time":1788910320,"open":78442.33681200288,"high":78539.0,"low":78430.85629713297,"close":78450.20691777834},{"time":1788910380,"open":78450.20691777834,"high":78511.0,"low":78429.23847878592,"close":78443.50111922825},{"time":1788910440,"open":78443.50111922825,"high":78528.0,"low":78432.47957536973,"close":78441.47980024506},{"time":1788910500,"open":78441.47980024506,"high":78463.45,"low":78425.63941263735,"close":78442.5629040103},{"time":1788910560,"open":78442.5629040103,"high":78511.0,"low":78434.0379432451,"close":78441.96280623927},{"time":1788910620,"open":78441.96280623927,"high":78511.0,"low":78433.08148108808,"close":78443.77460143578},{"time":1788910680,"open":78443.77460143578,"high":78510.0,"low":78432.82896769543,"close":78444.87240556175},{"time":1788910740,"open":78444.87240556175,"high":78516.0,"low":78421.28956079646,"close":78434.10930326066},{"time":1788910800,"open":78434.10930326066,"high":78459.5,"low":78429.08813809024,"close":78438.92603938305},{"time":1788910860,"open":78438.92603938305,"high":78500.0,"low":78406.22439176374,"close":78432.04085616687},{"time":1788910920,"open":78432.04085616687,"high":78517.0,"low":78421.63611810512,"close":78431.24601841423},{"time":1788910980,"open":78431.24601841423,"high":78515.0,"low":78405.09660808835,"close":78419.88605745015},{"time":1788911040,"open":78419.88605745015,"high":78448.92,"low":78419.88605745015,"close":78430.72435706793},{"time":1788911100,"open":78430.72435706793,"high":78497.0,"low":78407.09376349197,"close":78432.974195522},{"time":1788911160,"open":78432.974195522,"high":78486.0,"low":78413.84119070716,"close":78424.33911145413},{"time":1788911220,"open":78424.33911145413,"high":78523.0,"low":78399.3692853045,"close":78420.19968554901},{"time":1788911280,"open":78420.19968554901,"high":78529.0,"low":78420.19968554901,"close":78441.6358912619},{"time":1788911340,"open":78441.6358912619,"high":78504.0,"low":78403.97716654115,"close":78427.43335949647},{"time":1788911400,"open":78427.43335949647,"high":78496.0,"low":78412.02936639106,"close":78422.73379872907},{"time":1788911460,"open":78422.73379872907,"high":78501.0,"low":78399.54927147525,"close":78431.72828695376},{"time":1788911520,"open":78431.72828695376,"high":78523.0,"low":78415.76961360182,"close":78436.76568596347},{"time":1788911580,"open":78436.76568596347,"high":78509.0,"low":78423.4384887955,"close":78443.17360199011},{"time":1788911640,"open":78443.17360199011,"high":78482.0,"low":78402.66664150075,"close":78429.9065631488},{"time":1788911700,"open":78429.9065631488,"high":78496.0,"low":78388.70987035106,"close":78408.61542913283},{"time":1788911760,"open":78408.61542913283,"high":78483.0,"low":78385.90560188075,"close":78418.68255760962},{"time":1788911820,"open":78418.68255760962,"high":78499.0,"low":78396.69082185392,"close":78410.19488871685},{"time":1788911880,"open":78410.19488871685,"high":78531.0,"low":78409.37547374312,"close":78440.17953003544},{"time":1788911940,"open":78440.17953003544,"high":78520.0,"low":78422.72027654694,"close":78436.27641752227},{"time":1788912000,"open":78436.27641752227,"high":78545.0,"low":78424.15009680318,"close":78451.8730094791},{"time":1788912060,"open":78451.8730094791,"high":78555.0,"low":78433.55391516983,"close":78468.68003646468},{"time":1788912120,"open":78468.68003646468,"high":78587.0,"low":78468.68003646468,"close":78502.62401434207},{"time":1788912180,"open":78502.62401434207,"high":78611.0,"low":78502.62401434207,"close":78527.47437983968},{"time":1788912240,"open":78527.47437983968,"high":78614.0,"low":78516.64382783888,"close":78535.86817154451},{"time":1788912300,"open":78535.86817154451,"high":78637.0,"low":78524.69778729393,"close":78552.77468684144},{"time":1788912360,"open":78552.77468684144,"high":78661.0,"low":78542.23406363302,"close":78569.1972906909},{"time":1788912420,"open":78569.1972906909,"high":78683.0,"low":78569.1972906909,"close":78604.50685149217},{"time":1788912480,"open":78604.50685149217,"high":78616.089169497,"low":78582.74364296443,"close":78601.4482743778},{"time":1788912540,"open":78601.4482743778,"high":78618.4,"low":78580.50356393894,"close":78602.26230721235},{"time":1788912600,"open":78602.26230721235,"high":78697.0,"low":78582.93696775052,"close":78605.91554315195},{"time":1788912660,"open":78605.91554315195,"high":78777.0,"low":78605.91554315195,"close":78669.17347006133},{"time":1788912720,"open":78669.17347006133,"high":78797.0,"low":78669.17347006133,"close":78702.69280029341},{"time":1788912780,"open":78702.69280029341,"high":78787.0,"low":78680.01087350071,"close":78697.64592443648},{"time":1788912840,"open":78697.64592443648,"high":78786.0,"low":78692.51145122446,"close":78714.99884908297},{"time":1788912900,"open":78714.99884908297,"high":78780.0,"low":78626.86915138995,"close":78671.8443108757},{"time":1788912960,"open":78671.8443108757,"high":78724.0,"low":78616.37947919188,"close":78639.00643053123},{"time":1788913020,"open":78639.00643053123,"high":78739.0,"low":78633.79164443347,"close":78653.3502111817},{"time":1788913080,"open":78653.3502111817,"high":78751.0,"low":78649.27643815076,"close":78670.02050078273},{"time":1788913140,"open":78670.02050078273,"high":78773.0,"low":78652.67796264774,"close":78670.36319993959},{"time":1788913200,"open":78670.36319993959,"high":78819.0,"low":78665.00782637,"close":78703.59095876418},{"time":1788913260,"open":78703.59095876418,"high":78787.0,"low":78660.71867043631,"close":78701.002088853},{"time":1788913320,"open":78701.002088853,"high":78741.0,"low":78626.25311153283,"close":78652.63887752072},{"time":1788913380,"open":78652.63887752072,"high":78734.0,"low":78623.1896340034,"close":78642.97702263521},{"time":1788913440,"open":78642.97702263521,"high":78730.0,"low":78630.71019427472,"close":78647.20801604482},{"time":1788913500,"open":78647.20801604482,"high":78706.0,"low":78615.1159988804,"close":78636.03771174954},{"time":1788913560,"open":78636.03771174954,"high":78695.0,"low":78592.48772811286,"close":78616.09571752626},{"time":1788913620,"open":78616.09571752626,"high":78690.0,"low":78577.18452693702,"close":78591.66509774189},{"time":1788913680,"open":78591.66509774189,"high":78696.0,"low":78581.76229514761,"close":78602.55956556069},{"time":1788913740,"open":78602.55956556069,"high":78692.0,"low":78595.79805541864,"close":78608.84508337613},{"time":1788913800,"open":78608.84508337613,"high":78698.0,"low":78565.95748112506,"close":78616.6103032201},{"time":1788913860,"open":78616.6103032201,"high":78690.0,"low":78558.9460491214,"close":78594.30481300356},{"time":1788913920,"open":78594.30481300356,"high":78670.0,"low":78554.21614293395,"close":78567.05851844167},{"time":1788913980,"open":78567.05851844167,"high":78685.0,"low":78556.8397941811,"close":78580.48535833004},{"time":1788914040,"open":78580.48535833004,"high":78701.0,"low":78580.48535833004,"close":78604.07791816808},{"time":1788914100,"open":78604.07791816808,"high":78692.0,"low":78577.1488134359,"close":78604.02243689296},{"time":1788914160,"open":78604.02243689296,"high":78659.0,"low":78550.19846900093,"close":78566.82009962769},{"time":1788914220,"open":78566.82009962769,"high":78675.0,"low":78551.61545772178,"close":78580.09899602478},{"time":1788914280,"open":78580.09899602478,"high":78693.0,"low":78579.22796488465,"close":78600.26793421274},{"time":1788914340,"open":78600.26793421274,"high":78710.0,"low":78600.26793421274,"close":78630.01843435076},{"time":1788914400,"open":78630.01843435076,"high":78730.0,"low":78610.42747630436,"close":78634.39680866084},{"time":1788914460,"open":78634.39680866084,"high":78681.0,"low":78599.34776088128,"close":78613.6954144195},{"time":1788914520,"open":78613.6954144195,"high":78710.0,"low":78599.95995268617,"close":78626.26361183738},{"time":1788914580,"open":78626.26361183738,"high":78725.0,"low":78606.62830496288,"close":78645.22691536235},{"time":1788914640,"open":78645.22691536235,"high":78750.0,"low":78642.00673989131,"close":78669.58608727297},{"time":1788914700,"open":78669.58608727297,"high":78801.0,"low":78658.11668232751,"close":78706.4821748621},{"time":1788914760,"open":78706.4821748621,"high":78780.0,"low":78704.21122475367,"close":78721.53371813621},{"time":1788914820,"open":78721.53371813621,"high":78815.0,"low":78704.00801678323,"close":78731.03314068909},{"time":1788914880,"open":78731.03314068909,"high":78827.0,"low":78692.32313292299,"close":78735.42459453773},{"time":1788914940,"open":78735.42459453773,"high":78822.0,"low":78683.5559060186,"close":78720.40057939266},{"time":1788915000,"open":78720.40057939266,"high":78842.0,"low":78720.40057939266,"close":78751.69374204437},{"time":1788915060,"open":78751.69374204437,"high":78814.0,"low":78735.37809138602,"close":78751.0945516231},{"time":1788915120,"open":78751.0945516231,"high":78811.0,"low":78703.73860882195,"close":78734.14052107868},{"time":1788915180,"open":78734.14052107868,"high":78825.0,"low":78698.74633909539,"close":78727.91472289259},{"time":1788915240,"open":78727.91472289259,"high":78845.0,"low":78727.91472289259,"close":78750.6717943975},{"time":1788915300,"open":78750.6717943975,"high":78849.0,"low":78731.78671634693,"close":78757.42348582332},{"time":1788915360,"open":78757.42348582332,"high":78780.73,"low":78745.7050736765,"close":78761.77249334805},{"time":1788915420,"open":78761.77249334805,"high":78850.0,"low":78745.99073687756,"close":78761.90220971443},{"time":1788915480,"open":78761.90220971443,"high":78860.0,"low":78746.12989416136,"close":78769.019015865},{"time":1788915540,"open":78769.019015865,"high":78849.0,"low":78736.90572288177,"close":78766.30566392987},{"time":1788915600,"open":78766.30566392987,"high":78851.0,"low":78715.1022877793,"close":78746.57664858933},{"time":1788915660,"open":78746.57664858933,"high":78821.0,"low":78711.84237881926,"close":78726.15078135351},{"time":1788915720,"open":78726.15078135351,"high":78846.0,"low":78678.40390147234,"close":78735.65428473237},{"time":1788915780,"open":78735.65428473237,"high":78830.0,"low":78733.53537831786,"close":78749.65555525447},{"time":1788915840,"open":78749.65555525447,"high":78812.0,"low":78689.14182658425,"close":78717.37452845168},{"time":1788915900,"open":78717.37452845168,"high":78857.0,"low":78679.80868272754,"close":78723.97694398786},{"time":1788915960,"open":78723.97694398786,"high":78841.0,"low":78723.97694398786,"close":78739.4682688789},{"time":1788916020,"open":78739.4682688789,"high":78817.0,"low":78722.23248240986,"close":78744.95365019375},{"time":1788916080,"open":78744.95365019375,"high":78826.0,"low":78726.92093585755,"close":78740.35250457657},{"time":1788916140,"open":78740.35250457657,"high":78858.0,"low":78726.0508079841,"close":78739.48415577984},{"time":1788916200,"open":78739.48415577984,"high":78862.0,"low":78739.48415577984,"close":78772.30613711766},{"time":1788916260,"open":78772.30613711766,"high":78893.0,"low":78772.30613711766,"close":78810.9845072916},{"time":1788916320,"open":78810.9845072916,"high":78937.0,"low":78796.2858755175,"close":78833.50558604136},{"time":1788916380,"open":78833.50558604136,"high":78908.0,"low":78684.75366645007,"close":78764.68430018866},{"time":1788916440,"open":78764.68430018866,"high":78819.0,"low":78714.59165532092,"close":78728.94403115369},{"time":1788916500,"open":78728.94403115369,"high":78809.0,"low":78686.05480460018,"close":78729.95706384527},{"time":1788916560,"open":78729.95706384527,"high":78792.0,"low":78609.79535862168,"close":78653.05449112169},{"time":1788916620,"open":78653.05449112169,"high":78731.0,"low":78619.35234789293,"close":78650.46818857566},{"time":1788916680,"open":78650.46818857566,"high":78706.0,"low":78626.35237554295,"close":78640.10930562511},{"time":1788916740,"open":78640.10930562511,"high":78723.0,"low":78621.12558705577,"close":78635.07159219986},{"time":1788916800,"open":78635.07159219986,"high":78760.0,"low":78622.38116403778,"close":78650.7538525071},{"time":1788916860,"open":78650.7538525071,"high":78762.0,"low":78624.58834177212,"close":78659.42671832441},{"time":1788916920,"open":78659.42671832441,"high":78708.0,"low":78611.8648660527,"close":78632.02876544229},{"time":1788916980,"open":78632.02876544229,"high":78747.0,"low":78626.22370351563,"close":78649.64968819736},{"time":1788917040,"open":78649.64968819736,"high":78731.0,"low":78642.41344205591,"close":78654.90075113063},{"time":1788917100,"open":78654.90075113063,"high":78736.0,"low":78638.45618435973,"close":78655.2631568611},{"time":1788917160,"open":78655.2631568611,"high":78720.0,"low":78638.85930450547,"close":78646.13855780078},{"time":1788917220,"open":78646.13855780078,"high":78848.0,"low":78644.99899746821,"close":78709.54641172227},{"time":1788917280,"open":78709.54641172227,"high":78829.0,"low":78709.54641172227,"close":78732.40859869678},{"time":1788917340,"open":78732.40859869678,"high":78819.0,"low":78712.52288261052,"close":78733.95008289657},{"time":1788917400,"open":78733.95008289657,"high":78785.0,"low":78676.18053457545,"close":78698.31789042689},{"time":1788917460,"open":78698.31789042689,"high":78793.0,"low":78691.2291900568,"close":78712.60598929923},{"time":1788917520,"open":78712.60598929923,"high":78812.0,"low":78694.12207116946,"close":78715.00457408182},{"time":1788917580,"open":78715.00457408182,"high":78807.0,"low":78700.81659973909,"close":78722.7931266951},{"time":1788917640,"open":78722.7931266951,"high":78829.0,"low":78718.07978441451,"close":78743.46208875677},{"time":1788917700,"open":78743.46208875677,"high":78838.0,"low":78712.27247256138,"close":78754.11705793148},{"time":1788917760,"open":78754.11705793148,"high":78848.0,"low":78730.86963866973,"close":78763.41544346555},{"time":1788917820,"open":78763.41544346555,"high":78923.0,"low":78753.64589515596,"close":78805.58580359335},{"time":1788917880,"open":78805.58580359335,"high":78937.0,"low":78804.50534991694,"close":78844.79485771702},{"time":1788917940,"open":78844.79485771702,"high":78901.0,"low":78775.86,"close":78809.39953085688},{"time":1788918000,"open":78809.39953085688,"high":78931.0,"low":78803.6031284217,"close":78826.85521951853},{"time":1788918060,"open":78826.85521951853,"high":78893.0,"low":78789.8044195226,"close":78812.33834167686},{"time":1788918120,"open":78812.33834167686,"high":78890.0,"low":78784.21175697765,"close":78799.37167320082},{"time":1788918180,"open":78799.37167320082,"high":78910.0,"low":78791.05428956528,"close":78818.60103487074},{"time":1788918240,"open":78818.60103487074,"high":78903.0,"low":78802.84578430932,"close":78819.70080981351},{"time":1788918300,"open":78819.70080981351,"high":78924.0,"low":78819.15247692684,"close":78841.94729939215},{"time":1788918360,"open":78841.94729939215,"high":78928.0,"low":78830.6202097268,"close":78847.41861821922},{"time":1788918420,"open":78847.41861821922,"high":78938.0,"low":78824.78566084745,"close":78851.42039208494},{"time":1788918480,"open":78851.42039208494,"high":78940.0,"low":78825.40339528778,"close":78852.61418214603},{"time":1788918540,"open":78852.61418214603,"high":78926.0,"low":78826.78357584766,"close":78850.9231793364},{"time":1788918600,"open":78850.9231793364,"high":78939.0,"low":78825.73006983413,"close":78850.05591865248},{"time":1788918660,"open":78850.05591865248,"high":78930.0,"low":78843.02806550925,"close":78869.679071814},{"time":1788918720,"open":78869.679071814,"high":78912.0,"low":78810.38841055203,"close":78833.59628633232},{"time":1788918780,"open":78833.59628633232,"high":78947.0,"low":78818.15833489763,"close":78848.17456883413},{"time":1788918840,"open":78848.17456883413,"high":78948.0,"low":78842.0,"close":78865.42219134483},{"time":1788918900,"open":78865.42219134483,"high":78935.0,"low":78819.03453100307,"close":78852.19082409084},{"time":1788918960,"open":78852.19082409084,"high":78947.0,"low":78828.03742537751,"close":78853.58398855157},{"time":1788919020,"open":78853.58398855157,"high":78943.0,"low":78844.14989535218,"close":78864.9788420004},{"time":1788919080,"open":78864.9788420004,"high":78948.0,"low":78810.8759002881,"close":78844.73885740996},{"time":1788919140,"open":78844.73885740996,"high":78942.0,"low":78785.32458844226,"close":78824.22000190677},{"time":1788919200,"open":78824.22000190677,"high":78950.0,"low":78824.22000190677,"close":78869.00914893547},{"time":1788919260,"open":78869.00914893547,"high":78972.0,"low":78844.1701481268,"close":78880.66061929184},{"time":1788919320,"open":78880.66061929184,"high":78969.0,"low":78843.2682755643,"close":78886.83623649836},{"time":1788919380,"open":78886.83623649836,"high":78945.0,"low":78797.03693388075,"close":78857.9270543359},{"time":1788919440,"open":78857.9270543359,"high":78961.0,"low":78816.89485258918,"close":78844.4737668945},{"time":1788919500,"open":78844.4737668945,"high":78923.0,"low":78811.12363796373,"close":78843.11930658552},{"time":1788919560,"open":78843.11930658552,"high":78947.0,"low":78829.87586847747,"close":78865.02668584393},{"time":1788919620,"open":78865.02668584393,"high":78956.0,"low":78839.5416205143,"close":78881.17410484013},{"time":1788919680,"open":78881.17410484013,"high":78961.0,"low":78846.08437803372,"close":78885.01197105866},{"time":1788919740,"open":78885.01197105866,"high":78969.0,"low":78844.6498733702,"close":78885.8202859841},{"time":1788919800,"open":78885.8202859841,"high":78975.0,"low":78848.8021479186,"close":78897.85911745408},{"time":1788919860,"open":78897.85911745408,"high":78968.0,"low":78819.9019331958,"close":78888.22279824132},{"time":1788919920,"open":78888.22279824132,"high":78888.22279824132,"low":78791.49286034025,"close":78807.40272074677},{"time":1788919980,"open":78807.40272074677,"high":78858.0,"low":78765.30378682034,"close":78792.94084755589},{"time":1788920040,"open":78792.94084755589,"high":78900.0,"low":78763.4800004941,"close":78791.777820964},{"time":1788920100,"open":78791.777820964,"high":78859.0,"low":78729.03909097356,"close":78747.4464115493},{"time":1788920160,"open":78747.4464115493,"high":78820.0,"low":78671.40738448974,"close":78715.67806870455},{"time":1788920220,"open":78715.67806870455,"high":78790.0,"low":78658.19894179827,"close":78682.42479490464},{"time":1788920280,"open":78682.42479490464,"high":78841.0,"low":78660.41398049044,"close":78700.22334741187},{"time":1788920340,"open":78700.22334741187,"high":78834.0,"low":78700.22334741187,"close":78756.8013803009},{"time":1788920400,"open":78756.8013803009,"high":78805.0,"low":78644.92891378596,"close":78704.87583621153},{"time":1788920460,"open":78704.87583621153,"high":78778.0,"low":78643.0115785692,"close":78674.25337395993},{"time":1788920520,"open":78674.25337395993,"high":78813.0,"low":78645.6729392447,"close":78694.0800242375},{"time":1788920580,"open":78694.0800242375,"high":78842.0,"low":78650.82392779857,"close":78749.77237709996},{"time":1788920640,"open":78749.77237709996,"high":78879.0,"low":78749.77237709996,"close":78793.17673491835},{"time":1788920700,"open":78793.17673491835,"high":78871.0,"low":78642.58833099183,"close":78773.21180003753},{"time":1788920760,"open":78773.21180003753,"high":78854.0,"low":78747.28685205062,"close":78765.89260825331},{"time":1788920820,"open":78765.89260825331,"high":78876.0,"low":78753.74965840056,"close":78777.97489150467},{"time":1788920880,"open":78777.97489150467,"high":78862.0,"low":78748.92419273918,"close":78773.09456761164},{"time":1788920940,"open":78773.09456761164,"high":78882.0,"low":78771.36267433321,"close":78793.38813639694},{"time":1788921000,"open":78793.38813639694,"high":78867.0,"low":78755.8763683134,"close":78788.51528105655},{"time":1788921060,"open":78788.51528105655,"high":78889.0,"low":78778.49546034951,"close":78813.65763405777},{"time":1788921120,"open":78813.65763405777,"high":78884.0,"low":78757.33348026992,"close":78796.3186211023},{"time":1788921180,"open":78796.3186211023,"high":78896.0,"low":78753.6584144618,"close":78799.88410646134},{"time":1788921240,"open":78799.88410646134,"high":78848.0,"low":78740.07885952512,"close":78764.80205998203},{"time":1788921300,"open":78764.80205998203,"high":78831.0,"low":78716.4377047139,"close":78740.88510684519},{"time":1788921360,"open":78740.88510684519,"high":78820.0,"low":78726.9229634951,"close":78746.82290902501},{"time":1788921420,"open":78746.82290902501,"high":78830.0,"low":78715.90321802296,"close":78743.68768851623},{"time":1788921480,"open":78743.68768851623,"high":78836.0,"low":78722.94631552394,"close":78748.70313798267},{"time":1788921540,"open":78748.70313798267,"high":78819.0,"low":78714.43523148343,"close":78735.84740144707},{"time":1788921600,"open":78735.84740144707,"high":78824.0,"low":78713.51032110595,"close":78734.57792990057},{"time":1788921660,"open":78734.57792990057,"high":78812.0,"low":78716.31582728341,"close":78740.06097702679},{"time":1788921720,"open":78740.06097702679,"high":78834.0,"low":78717.34532689702,"close":78751.83287692364},{"time":1788921780,"open":78751.83287692364,"high":78846.0,"low":78723.20890217683,"close":78756.29383571632},{"time":1788921840,"open":78756.29383571632,"high":78855.0,"low":78734.37289575036,"close":78756.62933386308},{"time":1788921900,"open":78756.62933386308,"high":78855.0,"low":78723.19444679633,"close":78763.80314929636},{"time":1788921960,"open":78763.80314929636,"high":78826.0,"low":78726.53245907291,"close":78755.11199770281},{"time":1788922020,"open":78755.11199770281,"high":78863.0,"low":78720.8975966724,"close":78756.13226369034},{"time":1788922080,"open":78756.13226369034,"high":78854.0,"low":78743.51957355795,"close":78761.63457580833},{"time":1788922140,"open":78761.63457580833,"high":78847.0,"low":78736.96351869148,"close":78754.86209449553},{"time":1788922200,"open":78754.86209449553,"high":78831.0,"low":78738.29074149209,"close":78756.87678007229},{"time":1788922260,"open":78756.87678007229,"high":78817.0,"low":78731.8709347593,"close":78741.92519843925},{"time":1788922320,"open":78741.92519843925,"high":78845.0,"low":78730.14522628475,"close":78751.47924530342},{"time":1788922380,"open":78751.47924530342,"high":78867.0,"low":78744.21387665102,"close":78764.62516918471},{"time":1788922440,"open":78764.62516918471,"high":78839.0,"low":78738.85767175976,"close":78753.25425589409},{"time":1788922500,"open":78753.25425589409,"high":78821.0,"low":78700.86524597085,"close":78732.54976379625},{"time":1788922560,"open":78732.54976379625,"high":78796.0,"low":78709.99277433199,"close":78724.49699310471},{"time":1788922620,"open":78724.49699310471,"high":78802.0,"low":78705.75164149207,"close":78720.55621024714},{"time":1788922680,"open":78720.55621024714,"high":78805.0,"low":78693.5998208137,"close":78727.01980569551},{"time":1788922740,"open":78727.01980569551,"high":78807.0,"low":78686.38064103299,"close":78714.44986155555},{"time":1788922800,"open":78714.44986155555,"high":78783.0,"low":78671.91244503055,"close":78693.26610734552},{"time":1788922860,"open":78693.26610734552,"high":78753.0,"low":78641.553960789,"close":78655.40945445004},{"time":1788922920,"open":78655.40945445004,"high":78737.0,"low":78640.07104515145,"close":78649.00785341086},{"time":1788922980,"open":78649.00785341086,"high":78727.0,"low":78634.63624686896,"close":78657.9612336709},{"time":1788923040,"open":78657.9612336709,"high":78762.0,"low":78637.57192575496,"close":78663.41773717331},{"time":1788923100,"open":78663.41773717331,"high":78755.0,"low":78636.55024272596,"close":78661.78360290786},{"time":1788923160,"open":78661.78360290786,"high":78774.0,"low":78648.726624438,"close":78685.80004068596},{"time":1788923220,"open":78685.80004068596,"high":78747.0,"low":78630.08934198762,"close":78657.9746488001},{"time":1788923280,"open":78657.9746488001,"high":78715.0,"low":78599.55511639157,"close":78649.51283946255},{"time":1788923340,"open":78649.51283946255,"high":78718.0,"low":78588.94955909821,"close":78631.54186617771},{"time":1788923400,"open":78631.54186617771,"high":78723.0,"low":78569.3756346053,"close":78615.31749612061},{"time":1788923460,"open":78615.31749612061,"high":78720.0,"low":78556.13361227998,"close":78601.6770193543},{"time":1788923520,"open":78601.6770193543,"high":78712.0,"low":78559.12525254005,"close":78611.15531175665},{"time":1788923580,"open":78611.15531175665,"high":78671.0,"low":78565.02886813204,"close":78585.36845606091},{"time":1788923640,"open":78585.36845606091,"high":78666.0,"low":78564.34276280322,"close":78589.26024652546},{"time":1788923700,"open":78589.26024652546,"high":78660.0,"low":78552.3367498513,"close":78576.16619092427},{"time":1788923760,"open":78576.16619092427,"high":78652.0,"low":78545.32006810427,"close":78568.54813557814},{"time":1788923820,"open":78568.54813557814,"high":78660.0,"low":78531.40741907248,"close":78559.09338136292},{"time":1788923880,"open":78559.09338136292,"high":78687.0,"low":78544.5036173606,"close":78577.70812986365},{"time":1788923940,"open":78577.70812986365,"high":78664.0,"low":78541.25820851687,"close":78570.0234699052},{"time":1788924000,"open":78570.0234699052,"high":78678.0,"low":78542.89692251064,"close":78575.61597828107},{"time":1788924060,"open":78575.61597828107,"high":78665.0,"low":78543.54959598588,"close":78562.28009234274},{"time":1788924120,"open":78562.28009234274,"high":78650.0,"low":78523.20967610984,"close":78550.86526676372},{"time":1788924180,"open":78550.86526676372,"high":78646.0,"low":78534.16416290311,"close":78550.68824456961},{"time":1788924240,"open":78550.68824456961,"high":78662.0,"low":78537.23806341639,"close":78558.17009527679},{"time":1788924300,"open":78558.17009527679,"high":78657.0,"low":78542.56138550826,"close":78562.96290550672},{"time":1788924360,"open":78562.96290550672,"high":78640.0,"low":78513.42951456075,"close":78547.12437809422},{"time":1788924420,"open":78547.12437809422,"high":78627.0,"low":78506.81220083866,"close":78531.21078324175},{"time":1788924480,"open":78531.21078324175,"high":78639.0,"low":78508.37055301495,"close":78539.78413037714},{"time":1788924540,"open":78539.78413037714,"high":78634.0,"low":78525.17647930284,"close":78550.5567093674},{"time":1788924600,"open":78550.5567093674,"high":78657.0,"low":78523.21,"close":78560.46480645906},{"time":1788924660,"open":78560.46480645906,"high":78659.0,"low":78539.293919248,"close":78556.49713320663},{"time":1788924720,"open":78556.49713320663,"high":78654.0,"low":78538.86987232677,"close":78565.45846371305},{"time":1788924780,"open":78565.45846371305,"high":78659.0,"low":78548.93589922185,"close":78583.05770287105},{"time":1788924840,"open":78583.05770287105,"high":78656.0,"low":78553.93005512746,"close":78579.22166446522},{"time":1788924900,"open":78579.22166446522,"high":78655.0,"low":78503.11069848425,"close":78548.0973093084},{"time":1788924960,"open":78548.0973093084,"high":78659.0,"low":78503.92108475513,"close":78571.60679710751},{"time":1788925020,"open":78571.60679710751,"high":78661.0,"low":78503.68162329854,"close":78560.94092113542},{"time":1788925080,"open":78560.94092113542,"high":78657.0,"low":78506.15532114719,"close":78567.65514256447},{"time":1788925140,"open":78567.65514256447,"high":78662.0,"low":78501.96717184613,"close":78555.49043292609},{"time":1788925200,"open":78555.49043292609,"high":78670.0,"low":78506.60017638953,"close":78558.63637976004},{"time":1788925260,"open":78558.63637976004,"high":78713.0,"low":78558.63637976004,"close":78607.58033100126},{"time":1788925320,"open":78607.58033100126,"high":78726.0,"low":78607.58033100126,"close":78640.96101224552},{"time":1788925380,"open":78640.96101224552,"high":78712.0,"low":78604.4156437896,"close":78628.60225839904},{"time":1788925440,"open":78628.60225839904,"high":78701.0,"low":78594.55529042156,"close":78613.76542110596},{"time":1788925500,"open":78613.76542110596,"high":78715.0,"low":78594.61906345595,"close":78620.99286580297},{"time":1788925560,"open":78620.99286580297,"high":78695.0,"low":78586.51823260638,"close":78615.438998996},{"time":1788925620,"open":78615.438998996,"high":78738.0,"low":78600.19173358075,"close":78642.21386500659},{"time":1788925680,"open":78642.21386500659,"high":78693.0,"low":78600.95578655576,"close":78630.2364788802},{"time":1788925740,"open":78630.2364788802,"high":78709.0,"low":78580.80053817498,"close":78606.90586344938},{"time":1788925800,"open":78606.90586344938,"high":78698.0,"low":78581.50234287344,"close":78608.99467788018},{"time":1788925860,"open":78608.99467788018,"high":78679.0,"low":78565.18167022278,"close":78585.58539773106},{"time":1788925920,"open":78585.58539773106,"high":78690.0,"low":78561.45326820148,"close":78590.00863415276},{"time":1788925980,"open":78590.00863415276,"high":78707.0,"low":78586.96299764638,"close":78616.52950514398},{"time":1788926040,"open":78616.52950514398,"high":78717.0,"low":78595.20234879828,"close":78630.39790877096},{"time":1788926100,"open":78630.39790877096,"high":78697.0,"low":78590.3451582589,"close":78618.71427404959},{"time":1788926160,"open":78618.71427404959,"high":78685.0,"low":78572.22860547446,"close":78605.87250200729},{"time":1788926220,"open":78605.87250200729,"high":78716.0,"low":78575.8458253704,"close":78613.83265246967},{"time":1788926280,"open":78613.83265246967,"high":78731.0,"low":78597.9934889153,"close":78629.12998795083},{"time":1788926340,"open":78629.12998795083,"high":78706.0,"low":78584.02744886259,"close":78614.96105273944},{"time":1788926400,"open":78614.96105273944,"high":78836.0,"low":78609.42211174233,"close":78689.78388909482},{"time":1788926460,"open":78689.78388909482,"high":78922.0,"low":78689.78388909482,"close":78789.00519736705},{"time":1788926520,"open":78789.00519736705,"high":78931.0,"low":78789.00519736705,"close":78837.50171617563},{"time":1788926580,"open":78837.50171617563,"high":78962.0,"low":78817.2536157228,"close":78869.30835945983},{"time":1788926640,"open":78869.30835945983,"high":79007.0,"low":78838.19542586365,"close":78905.24576004299},{"time":1788926700,"open":78905.24576004299,"high":79005.0,"low":78869.45028588222,"close":78908.03871333772},{"time":1788926760,"open":78908.03871333772,"high":78969.0,"low":78823.56,"close":78863.20203978677},{"time":1788926820,"open":78863.20203978677,"high":78944.0,"low":78781.70963123765,"close":78847.80749270334},{"time":1788926880,"open":78847.80749270334,"high":78882.0,"low":78770.8317156615,"close":78801.21506291236},{"time":1788926940,"open":78801.21506291236,"high":78871.0,"low":78746.73836369674,"close":78780.49278878272},{"time":1788927000,"open":78780.49278878272,"high":78830.0,"low":78706.02642499567,"close":78739.3062378865},{"time":1788927060,"open":78739.3062378865,"high":78876.0,"low":78711.60038358338,"close":78751.0821193755},{"time":1788927120,"open":78751.0821193755,"high":78899.0,"low":78751.0821193755,"close":78807.6379156873},{"time":1788927180,"open":78807.6379156873,"high":78857.0,"low":78748.98,"close":78791.60476149798},{"time":1788927240,"open":78791.60476149798,"high":78899.0,"low":78760.97893373875,"close":78809.44350596186},{"time":1788927300,"open":78809.44350596186,"high":78886.0,"low":78773.55924828973,"close":78810.87165508798},{"time":1788927360,"open":78810.87165508798,"high":78893.0,"low":78748.43476693737,"close":78798.61574138803},{"time":1788927420,"open":78798.61574138803,"high":78850.0,"low":78738.50247069498,"close":78772.97218127876},{"time":1788927480,"open":78772.97218127876,"high":78896.0,"low":78738.97647209976,"close":78788.28214488973},{"time":1788927540,"open":78788.28214488973,"high":78882.0,"low":78787.66215086236,"close":78815.05736480377},{"time":1788927600,"open":78815.05736480377,"high":78877.0,"low":78759.74540086997,"close":78786.96724476584},{"time":1788927660,"open":78786.96724476584,"high":78884.0,"low":78763.53276859195,"close":78796.4585223663},{"time":1788927720,"open":78796.4585223663,"high":78933.0,"low":78791.36594894527,"close":78835.42830202403},{"time":1788927780,"open":78835.42830202403,"high":78941.0,"low":78816.58833367229,"close":78849.56631118999},{"time":1788927840,"open":78849.56631118999,"high":78968.0,"low":78832.6601199699,"close":78865.1349269883},{"time":1788927900,"open":78865.1349269883,"high":78969.0,"low":78847.12089507798,"close":78888.5141831791},{"time":1788927960,"open":78888.5141831791,"high":78956.0,"low":78835.80080891395,"close":78875.1060446088},{"time":1788928020,"open":78875.1060446088,"high":78939.0,"low":78835.93845404567,"close":78865.8790730247},{"time":1788928080,"open":78865.8790730247,"high":78995.0,"low":78835.281594891,"close":78893.38855668956},{"time":1788928140,"open":78893.38855668956,"high":78978.0,"low":78831.3344138758,"close":78883.51384894326},{"time":1788928200,"open":78883.51384894326,"high":78940.0,"low":78813.28602931071,"close":78844.31901174053},{"time":1788928260,"open":78844.31901174053,"high":78952.0,"low":78812.72316653896,"close":78862.56968621314},{"time":1788928320,"open":78862.56968621314,"high":78954.0,"low":78828.567085548,"close":78873.49531444785},{"time":1788928380,"open":78873.49531444785,"high":78950.0,"low":78834.02392837669,"close":78859.36114656093},{"time":1788928440,"open":78859.36114656093,"high":78985.0,"low":78839.70342214609,"close":78891.7858988495},{"time":1788928500,"open":78891.7858988495,"high":78951.0,"low":78860.59066821661,"close":78894.06692294609},{"time":1788928560,"open":78894.06692294609,"high":78976.0,"low":78850.75480475293,"close":78888.33256229374},{"time":1788928620,"open":78888.33256229374,"high":78981.0,"low":78870.91219783484,"close":78905.48220805444},{"time":1788928680,"open":78905.48220805444,"high":78997.0,"low":78880.13077200354,"close":78916.02664782782},{"time":1788928740,"open":78916.02664782782,"high":79005.0,"low":78886.74827011698,"close":78919.33134096077},{"time":1788928800,"open":78919.33134096077,"high":78986.0,"low":78868.6944035891,"close":78905.78346797371},{"time":1788928860,"open":78905.78346797371,"high":78992.0,"low":78882.73182352853,"close":78913.16386219353},{"time":1788928920,"open":78913.16386219353,"high":78992.0,"low":78877.45044369945,"close":78915.82227541515},{"time":1788928980,"open":78915.82227541515,"high":79236.0,"low":78881.73511235093,"close":79024.44260904432},{"time":1788929040,"open":79024.44260904432,"high":79279.0,"low":79024.44260904432,"close":79130.59628347542},{"time":1788929100,"open":79130.59628347542,"high":79306.86393716381,"low":79051.9049027445,"close":79107.5882923161},{"time":1788929160,"open":79107.5882923161,"high":79205.0,"low":79031.03808869177,"close":79091.96459731198},{"time":1788929220,"open":79091.96459731198,"high":79247.0,"low":79059.93096807478,"close":79124.53339840459},{"time":1788929280,"open":79124.53339840459,"high":79234.0,"low":79070.41401565219,"close":79109.20255248353},{"time":1788929340,"open":79109.20255248353,"high":79203.0,"low":79066.48118907773,"close":79109.19325500896},{"time":1788929400,"open":79109.19325500896,"high":79211.0,"low":79083.48770647992,"close":79121.05285005861},{"time":1788929460,"open":79121.05285005861,"high":79235.0,"low":79086.04238969572,"close":79121.89245786815},{"time":1788929520,"open":79121.89245786815,"high":79238.0,"low":79110.22547908315,"close":79148.96303839696},{"time":1788929580,"open":79148.96303839696,"high":79238.0,"low":79109.23959705868,"close":79146.10015652777},{"time":1788929640,"open":79146.10015652777,"high":79240.0,"low":79128.46093690881,"close":79160.82137978189},{"time":1788929700,"open":79160.82137978189,"high":79252.0,"low":79111.10411362507,"close":79158.53012589793},{"time":1788929760,"open":79158.53012589793,"high":79257.0,"low":79121.58600985754,"close":79159.68821939014},{"time":1788929820,"open":79159.68821939014,"high":79250.0,"low":79126.79752036338,"close":79168.86344356318},{"time":1788929880,"open":79168.86344356318,"high":79253.0,"low":79126.44942571656,"close":79168.5060982999},{"time":1788929940,"open":79168.5060982999,"high":79229.0,"low":79109.28483480733,"close":79145.01742741348},{"time":1788930000,"open":79145.01742741348,"high":79242.0,"low":79062.7320043438,"close":79105.81827029242},{"time":1788930060,"open":79105.81827029242,"high":79191.0,"low":79064.52158633248,"close":79093.68016417681},{"time":1788930120,"open":79093.68016417681,"high":79174.0,"low":79010.24836178821,"close":79082.41831147349},{"time":1788930180,"open":79082.41831147349,"high":79159.0,"low":79006.42845597277,"close":79058.02109048294},{"time":1788930240,"open":79058.02109048294,"high":79220.0,"low":79035.86460097473,"close":79082.9256145894},{"time":1788930300,"open":79082.9256145894,"high":79206.0,"low":79051.65077442658,"close":79105.54743169525},{"time":1788930360,"open":79105.54743169525,"high":79203.0,"low":79041.26366929828,"close":79083.69552043703},{"time":1788930420,"open":79083.69552043703,"high":79199.0,"low":79049.09715963145,"close":79098.78135528964},{"time":1788930480,"open":79098.78135528964,"high":79204.0,"low":79070.10422090751,"close":79100.76459469524},{"time":1788930540,"open":79100.76459469524,"high":79196.0,"low":79048.6761571653,"close":79096.14559907797},{"time":1788930600,"open":79096.14559907797,"high":79184.0,"low":79060.48401582481,"close":79100.8483766507},{"time":1788930660,"open":79100.8483766507,"high":79208.0,"low":79039.58036371191,"close":79087.66584099014},{"time":1788930720,"open":79087.66584099014,"high":79212.0,"low":79068.47766129918,"close":79098.61884978571},{"time":1788930780,"open":79098.61884978571,"high":79264.0,"low":79098.61884978571,"close":79164.95961584085},{"time":1788930840,"open":79164.95961584085,"high":79399.14976033822,"low":79138.15256452357,"close":79239.55614535627},{"time":1788930900,"open":79239.55614535627,"high":79403.0,"low":79181.62662036205,"close":79252.48574006547},{"time":1788930960,"open":79252.48574006547,"high":79434.65805779808,"low":79252.12579113373,"close":79302.07121234313},{"time":1788931020,"open":79302.07121234313,"high":79438.0,"low":79265.168360434,"close":79325.64593350455},{"time":1788931080,"open":79325.64593350455,"high":79388.0,"low":79209.20858573494,"close":79268.39992670054},{"time":1788931140,"open":79268.39992670054,"high":79391.0,"low":79229.63409711405,"close":79283.54962321516},{"time":1788931200,"open":79283.54962321516,"high":79424.03650789267,"low":79254.57673783695,"close":79291.99481927312},{"time":1788931260,"open":79291.99481927312,"high":79371.0,"low":79201.74466881069,"close":79268.24552924978},{"time":1788931320,"open":79268.24552924978,"high":79307.0,"low":79082.95725976095,"close":79197.06754970932},{"time":1788931380,"open":79197.06754970932,"high":79297.0,"low":79135.98329012866,"close":79180.73777848556},{"time":1788931440,"open":79180.73777848556,"high":79250.0,"low":79129.6680581814,"close":79157.49708658458},{"time":1788931500,"open":79157.49708658458,"high":79279.0,"low":79095.43511142879,"close":79144.01523681628},{"time":1788931560,"open":79144.01523681628,"high":79249.0,"low":79086.62462408714,"close":79122.90479896253},{"time":1788931620,"open":79122.90479896253,"high":79237.0,"low":79102.58212476035,"close":79127.22172086168},{"time":1788931680,"open":79127.22172086168,"high":79221.0,"low":79091.86665564084,"close":79116.90073153688},{"time":1788931740,"open":79116.90073153688,"high":79203.0,"low":79082.62679396849,"close":79108.33888968456},{"time":1788931800,"open":79108.33888968456,"high":79211.0,"low":79045.07616065325,"close":79098.56116882783},{"time":1788931860,"open":79098.56116882783,"high":79158.0,"low":78941.39544042629,"close":79015.17709536967},{"time":1788931920,"open":79015.17709536967,"high":79055.0,"low":78927.40905852294,"close":78954.18147430605},{"time":1788931980,"open":78954.18147430605,"high":79088.0,"low":78917.85059886657,"close":78954.89716535229},{"time":1788932040,"open":78954.89716535229,"high":79107.0,"low":78954.89716535229,"close":78998.3382018081},{"time":1788932100,"open":78998.3382018081,"high":79100.0,"low":78920.75266624939,"close":78970.75071956655},{"time":1788932160,"open":78970.75071956655,"high":79120.0,"low":78928.49216259435,"close":78989.16205518169},{"time":1788932220,"open":78989.16205518169,"high":79095.0,"low":78960.65165559124,"close":78989.75675308346},{"time":1788932280,"open":78989.75675308346,"high":79072.0,"low":78928.55075524012,"close":78964.93149616367},{"time":1788932340,"open":78964.93149616367,"high":79038.0,"low":78910.02060485339,"close":78947.36341978272},{"time":1788932400,"open":78947.36341978272,"high":79059.16992700355,"low":78904.10455365787,"close":78925.39722182573},{"time":1788932460,"open":78925.39722182573,"high":79028.0,"low":78875.30010881172,"close":78920.93945734166},{"time":1788932520,"open":78920.93945734166,"high":78989.0,"low":78859.78882170936,"close":78889.73112065998},{"time":1788932580,"open":78889.73112065998,"high":79005.0,"low":78867.316803438,"close":78910.6841413722},{"time":1788932640,"open":78910.6841413722,"high":79009.0,"low":78868.8211750419,"close":78907.87534139147},{"time":1788932700,"open":78907.87534139147,"high":78984.0,"low":78857.45777408451,"close":78891.23779473903},{"time":1788932760,"open":78891.23779473903,"high":78983.73227962568,"low":78807.44467883113,"close":78835.88254694678},{"time":1788932820,"open":78835.88254694678,"high":78956.0,"low":78812.34114230156,"close":78854.55358221932},{"time":1788932880,"open":78854.55358221932,"high":78948.0,"low":78799.05535651773,"close":78833.59505605903},{"time":1788932940,"open":78833.59505605903,"high":78951.0,"low":78813.90349722485,"close":78855.66681587123},{"time":1788933000,"open":78855.66681587123,"high":78935.0,"low":78796.71452231369,"close":78834.98615268676},{"time":1788933060,"open":78834.98615268676,"high":78947.0,"low":78804.96924855144,"close":78839.03173705122},{"time":1788933120,"open":78839.03173705122,"high":78954.0,"low":78824.5876746418,"close":78854.75507062362},{"time":1788933180,"open":78854.75507062362,"high":78980.37439395809,"low":78838.93660870341,"close":78874.98601634236},{"time":1788933240,"open":78874.98601634236,"high":79003.0,"low":78845.50612806165,"close":78883.6508791438},{"time":1788933300,"open":78883.6508791438,"high":78990.0,"low":78858.65884660401,"close":78874.57078097992},{"time":1788933360,"open":78874.57078097992,"high":79021.0,"low":78874.57078097992,"close":78918.05357574199},{"time":1788933420,"open":78918.05357574199,"high":79031.0,"low":78885.63008080475,"close":78931.0949315582},{"time":1788933480,"open":78931.0949315582,"high":79010.0,"low":78881.87152537497,"close":78912.84022387635},{"time":1788933540,"open":78912.84022387635,"high":79005.0,"low":78872.92079574493,"close":78908.00439118827},{"time":1788933600,"open":78908.00439118827,"high":79034.0,"low":78874.28688198341,"close":78926.6321820427},{"time":1788933660,"open":78926.6321820427,"high":78992.0,"low":78859.42814255971,"close":78897.2011427857},{"time":1788933720,"open":78897.2011427857,"high":78974.0,"low":78851.74538294804,"close":78887.07183485261},{"time":1788933780,"open":78887.07183485261,"high":78972.0,"low":78827.07707269207,"close":78866.80132442906},{"time":1788933840,"open":78866.80132442906,"high":78947.0,"low":78817.67307076835,"close":78850.03140676844},{"time":1788933900,"open":78850.03140676844,"high":79000.0,"low":78835.40543499253,"close":78884.5729918758},{"time":1788933960,"open":78884.5729918758,"high":78996.0,"low":78861.79190819945,"close":78889.74122304648},{"time":1788934020,"open":78889.74122304648,"high":79030.0,"low":78879.89121067771,"close":78923.01654362302},{"time":1788934080,"open":78923.01654362302,"high":79051.72108295065,"low":78922.55355618028,"close":78949.9730150208},{"time":1788934140,"open":78949.9730150208,"high":79030.0,"low":78889.42625647105,"close":78930.37760360523},{"time":1788934200,"open":78930.37760360523,"high":79067.0,"low":78889.81197330561,"close":78959.76180259649},{"time":1788934260,"open":78959.76180259649,"high":79142.0,"low":78956.19755413478,"close":79010.50633760984},{"time":1788934320,"open":79010.50633760984,"high":79182.0,"low":79010.50633760984,"close":79076.80077011966},{"time":1788934380,"open":79076.80077011966,"high":79166.0,"low":79024.57783120243,"close":79063.30139496435},{"time":1788934440,"open":79063.30139496435,"high":79211.0,"low":79024.03392763723,"close":79087.71053962727},{"time":1788934500,"open":79087.71053962727,"high":79191.0,"low":79061.96010111265,"close":79089.94823414541},{"time":1788934560,"open":79089.94823414541,"high":79236.0,"low":79070.80809204468,"close":79117.43941296739},{"time":1788934620,"open":79117.43941296739,"high":79235.0,"low":79089.03778298979,"close":79126.8816801717},{"time":1788934680,"open":79126.8816801717,"high":79264.01324807809,"low":79110.0741091723,"close":79141.93211965176},{"time":1788934740,"open":79141.93211965176,"high":79240.0,"low":79096.29668953318,"close":79136.45507109114},{"time":1788934800,"open":79136.45507109114,"high":79240.0,"low":79120.00250598798,"close":79144.94213749925},{"time":1788934860,"open":79144.94213749925,"high":79235.0,"low":79107.9470780938,"close":79132.31842645697},{"time":1788934920,"open":79132.31842645697,"high":79292.0,"low":79119.13708291405,"close":79162.65459173342},{"time":1788934980,"open":79162.65459173342,"high":79363.56212079372,"low":79162.65459173342,"close":79241.41467592813},{"time":1788935040,"open":79241.41467592813,"high":79341.0,"low":79162.55992395955,"close":79220.23875826226},{"time":1788935100,"open":79220.23875826226,"high":79303.0,"low":79145.35659454056,"close":79184.82200794724},{"time":1788935160,"open":79184.82200794724,"high":79275.0,"low":79151.19990300584,"close":79184.1868735963},{"time":1788935220,"open":79184.1868735963,"high":79247.0,"low":79118.8551920723,"close":79149.1207919857},{"time":1788935280,"open":79149.1207919857,"high":79231.0,"low":79121.61696004901,"close":79151.75798772708},{"time":1788935340,"open":79151.75798772708,"high":79233.0,"low":79124.67081843104,"close":79145.10592478486},{"time":1788935400,"open":79145.10592478486,"high":79289.0,"low":79130.85322248265,"close":79178.7149471269},{"time":1788935460,"open":79178.7149471269,"high":79273.0,"low":79144.15739559036,"close":79178.49001819397},{"time":1788935520,"open":79178.49001819397,"high":79242.0,"low":79105.08837293964,"close":79146.18180688152},{"time":1788935580,"open":79146.18180688152,"high":79212.0,"low":79106.2894198466,"close":79124.47067093418},{"time":1788935640,"open":79124.47067093418,"high":79269.0,"low":79108.51812026161,"close":79147.6186679565},{"time":1788935700,"open":79147.6186679565,"high":79306.0,"low":79147.6186679565,"close":79201.94336023781},{"time":1788935760,"open":79201.94336023781,"high":79297.0,"low":79168.3673727143,"close":79198.27132593069},{"time":1788935820,"open":79198.27132593069,"high":79299.0,"low":79175.7306012015,"close":79204.63286045306},{"time":1788935880,"open":79204.63286045306,"high":79298.0,"low":79166.08512216472,"close":79195.02298578413},{"time":1788935940,"open":79195.02298578413,"high":79280.0,"low":79160.76730453935,"close":79184.22155608963},{"time":1788936000,"open":79184.22155608963,"high":79277.0,"low":79144.53990772698,"close":79181.62401180087},{"time":1788936060,"open":79181.62401180087,"high":79257.0,"low":79124.15707655276,"close":79148.46329340398},{"time":1788936120,"open":79148.46329340398,"high":79251.0,"low":79143.00141718402,"close":79150.77377710969},{"time":1788936180,"open":79150.77377710969,"high":79246.0,"low":79116.02624058325,"close":79142.64999535229},{"time":1788936240,"open":79142.64999535229,"high":79257.0,"low":79126.48458471477,"close":79148.14799428561},{"time":1788936300,"open":79148.14799428561,"high":79271.0,"low":79106.95273135365,"close":79146.05269636384},{"time":1788936360,"open":79146.05269636384,"high":79238.0,"low":79101.50168803504,"close":79129.4095833576},{"time":1788936420,"open":79129.4095833576,"high":79240.0,"low":79109.03594163094,"close":79142.94592639439},{"time":1788936480,"open":79142.94592639439,"high":79242.0,"low":79098.77068472072,"close":79127.03345441837},{"time":1788936540,"open":79127.03345441837,"high":79211.0,"low":79093.87277384535,"close":79110.61611951339},{"time":1788936600,"open":79110.61611951339,"high":79238.0,"low":79097.16682084407,"close":79128.22278630124},{"time":1788936660,"open":79128.22278630124,"high":79220.0,"low":79088.79564705354,"close":79116.19675809804},{"time":1788936720,"open":79116.19675809804,"high":79211.0,"low":79065.0860871134,"close":79099.5017169183},{"time":1788936780,"open":79099.5017169183,"high":79197.0,"low":79084.90979151306,"close":79103.6644201429},{"time":1788936840,"open":79103.6644201429,"high":79192.0,"low":79080.59511419643,"close":79088.34619259962},{"time":1788936900,"open":79088.34619259962,"high":79215.0,"low":79084.36019536578,"close":79111.49214135116},{"time":1788936960,"open":79111.49214135116,"high":79200.0,"low":79081.15286366869,"close":79100.86428257321},{"time":1788937020,"open":79100.86428257321,"high":79219.0,"low":79072.54855499858,"close":79102.19092638323},{"time":1788937080,"open":79102.19092638323,"high":79243.0,"low":79088.46178724355,"close":79127.96135559778},{"time":1788937140,"open":79127.96135559778,"high":79242.0,"low":79112.39376715782,"close":79139.48747538096},{"time":1788937200,"open":79139.48747538096,"high":79240.0,"low":79112.64841352921,"close":79135.68804407454},{"time":1788937260,"open":79135.68804407454,"high":79242.0,"low":79101.35421043892,"close":79134.24547624288},{"time":1788937320,"open":79134.24547624288,"high":79252.0,"low":79113.52740281806,"close":79145.25649829558},{"time":1788937380,"open":79145.25649829558,"high":79248.0,"low":79097.56606393392,"close":79132.78151744738},{"time":1788937440,"open":79132.78151744738,"high":79284.0,"low":79132.78151744738,"close":79157.65098082772},{"time":1788937500,"open":79157.65098082772,"high":79350.0,"low":79123.60294044751,"close":79210.21647930493},{"time":1788937560,"open":79210.21647930493,"high":79403.0,"low":79210.21647930493,"close":79266.23679606547},{"time":1788937620,"open":79266.23679606547,"high":79468.0,"low":79257.06424881631,"close":79320.66297845535},{"time":1788937680,"open":79320.66297845535,"high":79397.0,"low":79231.23457003346,"close":79277.96863297712},{"time":1788937740,"open":79277.96863297712,"high":79387.0,"low":79209.55926567595,"close":79259.63298773812},{"time":1788937800,"open":79259.63298773812,"high":79405.0,"low":79235.42263916902,"close":79290.17514033026},{"time":1788937860,"open":79290.17514033026,"high":79379.0,"low":79241.41198395158,"close":79282.26461676334},{"time":1788937920,"open":79282.26461676334,"high":79395.0,"low":79239.98311383695,"close":79286.38935358611},{"time":1788937980,"open":79286.38935358611,"high":79374.0,"low":79187.77874714929,"close":79251.22222884707},{"time":1788938040,"open":79251.22222884707,"high":79371.0,"low":79190.19857852224,"close":79243.91534494204},{"time":1788938100,"open":79243.91534494204,"high":79358.0,"low":79174.09331814136,"close":79206.95870013362},{"time":1788938160,"open":79206.95870013362,"high":79352.0,"low":79180.33050037063,"close":79258.47218638154},{"time":1788938220,"open":79258.47218638154,"high":79344.0,"low":79178.81856613829,"close":79224.33134263926},{"time":1788938280,"open":79224.33134263926,"high":79368.0,"low":79188.211568017,"close":79242.49485291577},{"time":1788938340,"open":79242.49485291577,"high":79346.0,"low":79180.94467703518,"close":79229.44232238132},{"time":1788938400,"open":79229.44232238132,"high":79372.0,"low":79222.45160105587,"close":79252.17475797849},{"time":1788938460,"open":79252.17475797849,"high":79369.0,"low":79196.31513223899,"close":79248.9719824706},{"time":1788938520,"open":79248.9719824706,"high":79379.0,"low":79218.71750258336,"close":79272.33577031225},{"time":1788938580,"open":79272.33577031225,"high":79394.0,"low":79172.6645578151,"close":79242.380127019},{"time":1788938640,"open":79242.380127019,"high":79383.0,"low":79200.02917510064,"close":79250.50103656991},{"time":1788938700,"open":79250.50103656991,"high":79379.0,"low":79194.55848780686,"close":79260.67141514007},{"time":1788938760,"open":79260.67141514007,"high":79349.0,"low":79164.11200312783,"close":79221.36626348612},{"time":1788938820,"open":79221.36626348612,"high":79365.0,"low":79191.92352878692,"close":79246.24170018},{"time":1788938880,"open":79246.24170018,"high":79366.0,"low":79177.37093225123,"close":79250.22939591638},{"time":1788938940,"open":79250.22939591638,"high":79355.0,"low":79180.87139329284,"close":79244.80422254368},{"time":1788939000,"open":79244.80422254368,"high":79372.0,"low":79203.35501896091,"close":79258.19384580904},{"time":1788939060,"open":79258.19384580904,"high":79349.0,"low":79179.29802421552,"close":79234.94092519734},{"time":1788939120,"open":79234.94092519734,"high":79340.0,"low":79176.08657324038,"close":79230.84338447909},{"time":1788939180,"open":79230.84338447909,"high":79334.0,"low":79146.33718807736,"close":79179.73131967134},{"time":1788939240,"open":79179.73131967134,"high":79311.0,"low":79156.05177048965,"close":79216.08799455549},{"time":1788939300,"open":79216.08799455549,"high":79307.0,"low":79151.2174207103,"close":79202.75839458677},{"time":1788939360,"open":79202.75839458677,"high":79306.0,"low":79149.38120414087,"close":79195.78517912632},{"time":1788939420,"open":79195.78517912632,"high":79302.0,"low":79151.50608876401,"close":79198.26110762253},{"time":1788939480,"open":79198.26110762253,"high":79331.0,"low":79154.325662146,"close":79218.46002351509},{"time":1788939540,"open":79218.46002351509,"high":79318.0,"low":79153.74345665734,"close":79204.3878394816},{"time":1788939600,"open":79204.3878394816,"high":79306.0,"low":79146.42315064144,"close":79190.17809750942},{"time":1788939660,"open":79190.17809750942,"high":79311.0,"low":79160.82415516672,"close":79208.92963501389},{"time":1788939720,"open":79208.92963501389,"high":79322.0,"low":79163.42380885941,"close":79216.26691368503},{"time":1788939780,"open":79216.26691368503,"high":79307.0,"low":79148.13578425763,"close":79199.13225152907},{"time":1788939840,"open":79199.13225152907,"high":79276.0,"low":79115.99847451293,"close":79172.93265571016},{"time":1788939900,"open":79172.93265571016,"high":79279.0,"low":79124.26968885423,"close":79179.53285865333},{"time":1788939960,"open":79179.53285865333,"high":79339.0,"low":79131.02567315544,"close":79213.18590786694},{"time":1788940020,"open":79213.18590786694,"high":79317.0,"low":79142.3398331729,"close":79215.74577324028},{"time":1788940080,"open":79215.74577324028,"high":79284.0,"low":79126.58790096825,"close":79187.95453501567},{"time":1788940140,"open":79187.95453501567,"high":79294.0,"low":79094.90982973418,"close":79164.71387693926},{"time":1788940200,"open":79164.71387693926,"high":79307.0,"low":79118.2157530305,"close":79198.70863100952},{"time":1788940260,"open":79198.70863100952,"high":79349.0,"low":79131.03369040375,"close":79206.48399247217},{"time":1788940320,"open":79206.48399247217,"high":79338.0,"low":79143.31300950039,"close":79219.78462556211},{"time":1788940380,"open":79219.78462556211,"high":79356.0,"low":79162.96304118648,"close":79240.18773998327},{"time":1788940440,"open":79240.18773998327,"high":79330.0,"low":79176.59303540768,"close":79236.27179822297},{"time":1788940500,"open":79236.27179822297,"high":79320.0,"low":79174.00489503528,"close":79232.58234355452},{"time":1788940560,"open":79232.58234355452,"high":79327.0,"low":79139.49759737593,"close":79202.22784120557},{"time":1788940620,"open":79202.22784120557,"high":79327.0,"low":79156.3366346801,"close":79216.72107711602},{"time":1788940680,"open":79216.72107711602,"high":79342.0,"low":79148.90113679868,"close":79228.24316552166},{"time":1788940740,"open":79228.24316552166,"high":79362.0,"low":79178.56669961814,"close":79250.11981299994},{"time":1788940800,"open":79250.11981299994,"high":79375.0,"low":79160.22431554795,"close":79242.24888530174},{"time":1788940860,"open":79242.24888530174,"high":79400.0,"low":79170.54919785734,"close":79263.30845403754},{"time":1788940920,"open":79263.30845403754,"high":79504.0,"low":79214.99710236756,"close":79363.53740552146},{"time":1788940980,"open":79363.53740552146,"high":79500.0,"low":79284.07443680713,"close":79366.73115210765},{"time":1788941040,"open":79366.73115210765,"high":79499.0,"low":79237.06846702323,"close":79299.01339770993},{"time":1788941100,"open":79299.01339770993,"high":79504.0,"low":79299.01339770993,"close":79382.63291952532},{"time":1788941160,"open":79382.63291952532,"high":79479.0,"low":79308.62741707901,"close":79373.19715417702},{"time":1788941220,"open":79373.19715417702,"high":79490.0,"low":79327.31629884547,"close":79379.69984106485},{"time":1788941280,"open":79379.69984106485,"high":79517.0,"low":79324.52765525675,"close":79406.58305845146},{"time":1788941340,"open":79406.58305845146,"high":79580.0,"low":79361.428438782,"close":79455.0349137332},{"time":1788941400,"open":79455.0349137332,"high":79595.0,"low":79396.6668867381,"close":79476.64446505244},{"time":1788941460,"open":79476.64446505244,"high":79629.0,"low":79408.77298361632,"close":79488.18472754737},{"time":1788941520,"open":79488.18472754737,"high":79590.0,"low":79404.09253992132,"close":79477.65631781236},{"time":1788941580,"open":79477.65631781236,"high":79577.0,"low":79400.62388528389,"close":79473.2076162998},{"time":1788941640,"open":79473.2076162998,"high":79559.0,"low":79316.14152030148,"close":79382.90011454973},{"time":1788941700,"open":79382.90011454973,"high":79547.0,"low":79334.33448823197,"close":79410.39489425589},{"time":1788941760,"open":79410.39489425589,"high":79585.0,"low":79370.505563551,"close":79461.37071707526},{"time":1788941820,"open":79461.37071707526,"high":79565.0,"low":79403.94823688499,"close":79462.9230459141},{"time":1788941880,"open":79462.9230459141,"high":79568.0,"low":79410.68246541196,"close":79471.85052502854},{"time":1788941940,"open":79471.85052502854,"high":79584.0,"low":79412.3644121688,"close":79478.2396182464},{"time":1788942000,"open":79478.2396182464,"high":79584.0,"low":79406.39146094002,"close":79468.10148263963},{"time":1788942060,"open":79468.10148263963,"high":79694.0,"low":79389.80956125328,"close":79513.00995462826},{"time":1788942120,"open":79513.00995462826,"high":79685.0,"low":79487.10693967405,"close":79573.41265704737},{"time":1788942180,"open":79573.41265704737,"high":79654.0,"low":79481.31582064122,"close":79545.51601095825},{"time":1788942240,"open":79545.51601095825,"high":79647.0,"low":79458.35443676646,"close":79511.93482173706},{"time":1788942300,"open":79511.93482173706,"high":79650.0,"low":79471.4872686583,"close":79546.78643131453},{"time":1788942360,"open":79546.78643131453,"high":79683.0,"low":79501.8202495732,"close":79581.02467797356},{"time":1788942420,"open":79581.02467797356,"high":79692.0,"low":79526.99589219336,"close":79591.26843834588},{"time":1788942480,"open":79591.26843834588,"high":79779.0,"low":79535.98118163334,"close":79648.93736150984},{"time":1788942540,"open":79648.93736150984,"high":79751.0,"low":79524.60302849619,"close":79617.98323777155},{"time":1788942600,"open":79617.98323777155,"high":79741.0,"low":79546.83078261963,"close":79617.30709153207},{"time":1788942660,"open":79617.30709153207,"high":79739.0,"low":79549.5293150818,"close":79621.69170978041},{"time":1788942720,"open":79621.69170978041,"high":79743.0,"low":79561.19411826522,"close":79628.55761079659},{"time":1788942780,"open":79628.55761079659,"high":79775.0,"low":79560.49854180138,"close":79630.3846156268},{"time":1788942840,"open":79630.3846156268,"high":79773.0,"low":79618.79335734941,"close":79672.981375005},{"time":1788942900,"open":79672.981375005,"high":79790.0,"low":79618.7288585726,"close":79683.08997879422},{"time":1788942960,"open":79683.08997879422,"high":79830.0,"low":79580.92588061992,"close":79680.35859759063},{"time":1788943020,"open":79680.35859759063,"high":79729.0,"low":79496.6823782714,"close":79572.3673770554},{"time":1788943080,"open":79572.3673770554,"high":79730.0,"low":79555.55884988661,"close":79621.9032058599},{"time":1788943140,"open":79621.9032058599,"high":79720.0,"low":79544.95858271571,"close":79617.02777962612},{"time":1788943200,"open":79617.02777962612,"high":79752.0,"low":79558.38276974534,"close":79626.01605153055},{"time":1788943260,"open":79626.01605153055,"high":79763.0,"low":79577.07635843586,"close":79641.55122337917},{"time":1788943320,"open":79641.55122337917,"high":79753.0,"low":79572.80189539789,"close":79655.09767603532},{"time":1788943380,"open":79655.09767603532,"high":79770.0,"low":79551.30426168095,"close":79654.61342908801},{"time":1788943440,"open":79654.61342908801,"high":79729.0,"low":79533.02783948314,"close":79613.00085311315},{"time":1788943500,"open":79613.00085311315,"high":79715.0,"low":79534.53173884843,"close":79587.51142037779},{"time":1788943560,"open":79587.51142037779,"high":79750.0,"low":79514.84725686305,"close":79617.72255040595},{"time":1788943620,"open":79617.72255040595,"high":79762.0,"low":79617.72255040595,"close":79655.86630689561},{"time":1788943680,"open":79655.86630689561,"high":79737.0,"low":79562.93796224156,"close":79606.22638177693},{"time":1788943740,"open":79606.22638177693,"high":79727.0,"low":79541.33719810784,"close":79602.75515593968},{"time":1788943800,"open":79602.75515593968,"high":79682.0,"low":79521.30396224691,"close":79564.87074120047},{"time":1788943860,"open":79564.87074120047,"high":79738.0,"low":79535.30684654774,"close":79600.41980576851},{"time":1788943920,"open":79600.41980576851,"high":79738.0,"low":79576.21133178244,"close":79628.25280108099},{"time":1788943980,"open":79628.25280108099,"high":79779.0,"low":79568.3119350586,"close":79649.53911050654},{"time":1788944040,"open":79649.53911050654,"high":79777.0,"low":79621.63173025807,"close":79682.68947798165},{"time":1788944100,"open":79682.68947798165,"high":79773.0,"low":79597.30801109687,"close":79630.99974831498},{"time":1788944160,"open":79630.99974831498,"high":79743.0,"low":79579.90621901746,"close":79639.69566573748},{"time":1788944220,"open":79639.69566573748,"high":79763.0,"low":79591.28960798653,"close":79657.59760990342},{"time":1788944280,"open":79657.59760990342,"high":79799.0,"low":79595.21540273931,"close":79670.33124056275},{"time":1788944340,"open":79670.33124056275,"high":79769.0,"low":79615.1932466809,"close":79677.33188986668},{"time":1788944400,"open":79677.33188986668,"high":79792.0,"low":79577.70107407997,"close":79656.16345077513},{"time":1788944460,"open":79656.16345077513,"high":79730.0,"low":79577.29174036381,"close":79609.25036069064},{"time":1788944520,"open":79609.25036069064,"high":79710.0,"low":79559.10030336198,"close":79588.56070023913},{"time":1788944580,"open":79588.56070023913,"high":79734.0,"low":79552.94593395469,"close":79617.36317811617},{"time":1788944640,"open":79617.36317811617,"high":79723.0,"low":79567.84041567739,"close":79628.3312025312},{"time":1788944700,"open":79628.3312025312,"high":79713.0,"low":79549.94517396665,"close":79596.76168761922},{"time":1788944760,"open":79596.76168761922,"high":79681.0,"low":79535.21403253751,"close":79584.8614199115},{"time":1788944820,"open":79584.8614199115,"high":79673.0,"low":79508.97870460695,"close":79547.08637644662},{"time":1788944880,"open":79547.08637644662,"high":79654.0,"low":79467.13617974531,"close":79521.08567193086},{"time":1788944940,"open":79521.08567193086,"high":79612.0,"low":79442.26508699147,"close":79504.16935431873},{"time":1788945000,"open":79504.16935431873,"high":79571.0,"low":79423.23449237696,"close":79479.07588036887},{"time":1788945060,"open":79479.07588036887,"high":79582.0,"low":79381.14,"close":79469.11657395496},{"time":1788945120,"open":79469.11657395496,"high":79611.0,"low":79443.21178798708,"close":79500.31325437257},{"time":1788945180,"open":79500.31325437257,"high":79634.0,"low":79465.30013622211,"close":79522.8090212248},{"time":1788945240,"open":79522.8090212248,"high":79619.0,"low":79463.65377538031,"close":79518.48536973592},{"time":1788945300,"open":79518.48536973592,"high":79623.0,"low":79441.76082497615,"close":79512.2671692017},{"time":1788945360,"open":79512.2671692017,"high":79597.0,"low":79444.36273520852,"close":79473.57872504447},{"time":1788945420,"open":79473.57872504447,"high":79594.0,"low":79424.42569026776,"close":79499.80476667933},{"time":1788945480,"open":79499.80476667933,"high":79578.0,"low":79402.33242646135,"close":79474.34193652307},{"time":1788945540,"open":79474.34193652307,"high":79566.0,"low":79420.04169599904,"close":79463.20043891434},{"time":1788945600,"open":79463.20043891434,"high":79556.0,"low":79407.87866332465,"close":79461.74099672257},{"time":1788945660,"open":79461.74099672257,"high":79554.0,"low":79401.90613202458,"close":79449.6580165927},{"time":1788945720,"open":79449.6580165927,"high":79552.0,"low":79392.45369544075,"close":79452.52038333977},{"time":1788945780,"open":79452.52038333977,"high":79541.0,"low":79395.28594659318,"close":79449.44752109214},{"time":1788945840,"open":79449.44752109214,"high":79539.0,"low":79389.41586024307,"close":79435.13634541634},{"time":1788945900,"open":79435.13634541634,"high":79524.0,"low":79371.88819115859,"close":79420.17041378038},{"time":1788945960,"open":79420.17041378038,"high":79537.0,"low":79395.04862119824,"close":79435.15950424565},{"time":1788946020,"open":79435.15950424565,"high":79529.0,"low":79375.37023986169,"close":79425.2811361326},{"time":1788946080,"open":79425.2811361326,"high":79527.0,"low":79368.23613827313,"close":79419.25470880241},{"time":1788946140,"open":79419.25470880241,"high":79510.0,"low":79353.64012145245,"close":79416.69512705844},{"time":1788946200,"open":79416.69512705844,"high":79496.0,"low":79342.60723828066,"close":79379.36054609777},{"time":1788946260,"open":79379.36054609777,"high":79518.0,"low":79338.13354506079,"close":79401.22231041071},{"time":1788946320,"open":79401.22231041071,"high":79485.0,"low":79328.6403788585,"close":79371.51218886964},{"time":1788946380,"open":79371.51218886964,"high":79496.0,"low":79323.20671457618,"close":79383.44063062004},{"time":1788946440,"open":79383.44063062004,"high":79496.0,"low":79330.14383662389,"close":79393.08378311845},{"time":1788946500,"open":79393.08378311845,"high":79482.0,"low":79286.21988348057,"close":79364.33124050903},{"time":1788946560,"open":79364.33124050903,"high":79433.0,"low":79286.31706321308,"close":79336.23281704611},{"time":1788946620,"open":79336.23281704611,"high":79440.0,"low":79280.84540117816,"close":79351.65184582764},{"time":1788946680,"open":79351.65184582764,"high":79441.0,"low":79255.16600202705,"close":79330.22613026653},{"time":1788946740,"open":79330.22613026653,"high":79406.0,"low":79231.48989000433,"close":79292.31265446536},{"time":1788946800,"open":79292.31265446536,"high":79388.0,"low":79040.97630128877,"close":79244.83442331037},{"time":1788946860,"open":79244.83442331037,"high":79335.0,"low":79005.58830251909,"close":79115.10532520038},{"time":1788946920,"open":79115.10532520038,"high":79248.0,"low":78997.39410404878,"close":79085.092228872},{"time":1788946980,"open":79085.092228872,"high":79251.0,"low":79037.00448647136,"close":79102.55231521117},{"time":1788947040,"open":79102.55231521117,"high":79235.0,"low":78994.42264842613,"close":79074.71214188961},{"time":1788947100,"open":79074.71214188961,"high":79203.0,"low":78987.48230868221,"close":79071.91715102234},{"time":1788947160,"open":79071.91715102234,"high":79212.0,"low":78941.44734615587,"close":79033.49256010234},{"time":1788947220,"open":79033.49256010234,"high":79183.0,"low":78945.7237423703,"close":79021.06218195584},{"time":1788947280,"open":79021.06218195584,"high":79152.0,"low":78927.95598043405,"close":79003.82611459002},{"time":1788947340,"open":79003.82611459002,"high":79104.0,"low":78938.29839968549,"close":78983.97114342757},{"time":1788947400,"open":78983.97114342757,"high":79126.0,"low":78946.87382206094,"close":79001.0679371585},{"time":1788947460,"open":79001.0679371585,"high":79130.0,"low":78940.9488164512,"close":78998.24085536174},{"time":1788947520,"open":78998.24085536174,"high":79131.0,"low":78946.49108851563,"close":79002.62047634287},{"time":1788947580,"open":79002.62047634287,"high":79102.0,"low":78899.63755432417,"close":78967.94047831622},{"time":1788947640,"open":78967.94047831622,"high":79096.0,"low":78900.45368406431,"close":78970.63417064972},{"time":1788947700,"open":78970.63417064972,"high":79043.0,"low":78838.25139368775,"close":78911.47705564144},{"time":1788947760,"open":78911.47705564144,"high":79079.0,"low":78848.02512208307,"close":78932.63438897266},{"time":1788947820,"open":78932.63438897266,"high":79032.0,"low":78872.74416624923,"close":78922.14510686032},{"time":1788947880,"open":78922.14510686032,"high":79045.0,"low":78875.58527318889,"close":78925.94094833087},{"time":1788947940,"open":78925.94094833087,"high":79073.0,"low":78888.67076227776,"close":78944.08961534522},{"time":1788948000,"open":78944.08961534522,"high":79121.0,"low":78900.47598190622,"close":78980.47178275842},{"time":1788948060,"open":78980.47178275842,"high":79101.0,"low":78913.53273837997,"close":78970.18005671121},{"time":1788948120,"open":78970.18005671121,"high":79129.0,"low":78935.21323198198,"close":79003.17556656254},{"time":1788948180,"open":79003.17556656254,"high":79134.0,"low":78963.51044158645,"close":79020.23796733539},{"time":1788948240,"open":79020.23796733539,"high":79135.0,"low":78948.63223053883,"close":79017.97082878977},{"time":1788948300,"open":79017.97082878977,"high":79141.0,"low":78945.27062986958,"close":79007.08710161931},{"time":1788948360,"open":79007.08710161931,"high":79129.0,"low":78953.58516386902,"close":79009.1084581174},{"time":1788948420,"open":79009.1084581174,"high":79116.0,"low":78936.07749618788,"close":78997.79446391159},{"time":1788948480,"open":78997.79446391159,"high":79084.0,"low":78890.68169725647,"close":78959.94600168506},{"time":1788948540,"open":78959.94600168506,"high":79083.0,"low":78906.46871068655,"close":78957.68199826259},{"time":1788948600,"open":78957.68199826259,"high":79108.0,"low":78887.80224821118,"close":78949.46973713457},{"time":1788948660,"open":78949.46973713457,"high":79121.0,"low":78947.28684388129,"close":78998.20184245153},{"time":1788948720,"open":78998.20184245153,"high":79105.0,"low":78918.32030890825,"close":78972.44238603319},{"time":1788948780,"open":78972.44238603319,"high":79121.0,"low":78946.56908527881,"close":79001.55590884376},{"time":1788948840,"open":79001.55590884376,"high":79099.0,"low":78930.25798412497,"close":78981.85306025867},{"time":1788948900,"open":78981.85306025867,"high":79100.0,"low":78892.43667229438,"close":78970.81892028454},{"time":1788948960,"open":78970.81892028454,"high":79069.0,"low":78878.64322326897,"close":78930.8947000564},{"time":1788949020,"open":78930.8947000564,"high":79094.0,"low":78883.76569809915,"close":78954.32927420319},{"time":1788949080,"open":78954.32927420319,"high":79115.0,"low":78944.63413430098,"close":78993.09619644107},{"time":1788949140,"open":78993.09619644107,"high":79145.0,"low":78964.87290087309,"close":79015.26341815027},{"time":1788949200,"open":79015.26341815027,"high":79200.0,"low":79003.69630455211,"close":79070.51618866921},{"time":1788949260,"open":79070.51618866921,"high":79210.0,"low":79037.11374935154,"close":79090.69077491171},{"time":1788949320,"open":79090.69077491171,"high":79218.0,"low":79015.9551559506,"close":79079.66550979903},{"time":1788949380,"open":79079.66550979903,"high":79171.0,"low":79015.94142387164,"close":79063.3936805555},{"time":1788949440,"open":79063.3936805555,"high":79170.0,"low":79013.71979490925,"close":79060.09698135998},{"time":1788949500,"open":79060.09698135998,"high":79180.0,"low":79004.47064611356,"close":79056.76023189958},{"time":1788949560,"open":79056.76023189958,"high":79184.0,"low":79010.39012583456,"close":79064.53265636708},{"time":1788949620,"open":79064.53265636708,"high":79188.0,"low":79022.67378363502,"close":79068.19266344247},{"time":1788949680,"open":79068.19266344247,"high":79206.0,"low":79029.02297533864,"close":79097.76028433647},{"time":1788949740,"open":79097.76028433647,"high":79195.0,"low":79024.479513527,"close":79088.13675701644},{"time":1788949800,"open":79088.13675701644,"high":79191.0,"low":79015.61071511795,"close":79063.67154947003},{"time":1788949860,"open":79063.67154947003,"high":79206.0,"low":79042.03894714024,"close":79088.07594693692},{"time":1788949920,"open":79088.07594693692,"high":79198.0,"low":79052.52703312949,"close":79072.80577832718},{"time":1788949980,"open":79072.80577832718,"high":79206.0,"low":79054.31571817194,"close":79096.55815759045},{"time":1788950040,"open":79096.55815759045,"high":79230.0,"low":79035.1228609598,"close":79093.90903667141},{"time":1788950100,"open":79093.90903667141,"high":79222.0,"low":79071.51011786665,"close":79120.3645581234},{"time":1788950160,"open":79120.3645581234,"high":79213.0,"low":79018.18270882744,"close":79083.45704517559},{"time":1788950220,"open":79083.45704517559,"high":79207.0,"low":79018.91025155343,"close":79071.34749051566},{"time":1788950280,"open":79071.34749051566,"high":79254.0,"low":79071.34749051566,"close":79136.30761102629},{"time":1788950340,"open":79136.30761102629,"high":79261.0,"low":79081.28605741564,"close":79140.95390583228},{"time":1788950400,"open":79140.95390583228,"high":79236.0,"low":79063.78549308775,"close":79111.09841910945},{"time":1788950460,"open":79111.09841910945,"high":79181.0,"low":79016.3846672372,"close":79055.0339526046},{"time":1788950520,"open":79055.0339526046,"high":79181.0,"low":79008.71935675442,"close":79049.76762378452},{"time":1788950580,"open":79049.76762378452,"high":79173.0,"low":79013.05126871952,"close":79060.56265722481},{"time":1788950640,"open":79060.56265722481,"high":79185.0,"low":79017.01832380271,"close":79057.12193336191},{"time":1788950700,"open":79057.12193336191,"high":79151.0,"low":78951.7918805958,"close":79017.9528024705},{"time":1788950760,"open":79017.9528024705,"high":79129.0,"low":78965.26521549292,"close":79011.32102241695},{"time":1788950820,"open":79011.32102241695,"high":79119.0,"low":78955.73484867028,"close":78998.04703383618},{"time":1788950880,"open":78998.04703383618,"high":79131.0,"low":78966.46173973069,"close":79011.99134216775},{"time":1788950940,"open":79011.99134216775,"high":79129.0,"low":78963.79269746972,"close":79011.66491701717},{"time":1788951000,"open":79011.66491701717,"high":79113.0,"low":78942.24463415933,"close":78992.1508283886},{"time":1788951060,"open":78992.1508283886,"high":79080.0,"low":78941.84668165015,"close":78964.17148723677},{"time":1788951120,"open":78964.17148723677,"high":79059.0,"low":78869.18937102989,"close":78924.92229579322},{"time":1788951180,"open":78924.92229579322,"high":79005.0,"low":78827.0950541694,"close":78879.04534818111},{"time":1788951240,"open":78879.04534818111,"high":78975.0,"low":78828.27670674073,"close":78868.58103854179},{"time":1788951300,"open":78868.58103854179,"high":78996.0,"low":78821.83600992533,"close":78860.29224757873},{"time":1788951360,"open":78860.29224757873,"high":79042.0,"low":78846.9167373662,"close":78908.82569295817},{"time":1788951420,"open":78908.82569295817,"high":79031.0,"low":78870.5884364679,"close":78916.34018159003},{"time":1788951480,"open":78916.34018159003,"high":79022.0,"low":78852.26268781138,"close":78899.87726876317},{"time":1788951540,"open":78899.87726876317,"high":78999.0,"low":78845.86951766816,"close":78886.45808352128},{"time":1788951600,"open":78886.45808352128,"high":79039.0,"low":78842.05241819154,"close":78905.77025469013},{"time":1788951660,"open":78905.77025469013,"high":78985.0,"low":78795.77441184198,"close":78849.40912012392},{"time":1788951720,"open":78849.40912012392,"high":78939.0,"low":78716.95298407089,"close":78779.77585718542},{"time":1788951780,"open":78779.77585718542,"high":78879.0,"low":78688.90336418753,"close":78734.30031969778},{"time":1788951840,"open":78734.30031969778,"high":78927.0,"low":78723.87672768677,"close":78794.45632767209},{"time":1788951900,"open":78794.45632767209,"high":78887.0,"low":78711.31485955472,"close":78744.87130994369},{"time":1788951960,"open":78744.87130994369,"high":78863.0,"low":78705.27372460903,"close":78740.40442251119},{"time":1788952020,"open":78740.40442251119,"high":78891.0,"low":78712.08759225832,"close":78752.27092437376},{"time":1788952080,"open":78752.27092437376,"high":78922.0,"low":78724.57687111117,"close":78761.30703636988},{"time":1788952140,"open":78761.30703636988,"high":78930.0,"low":78761.30703636988,"close":78812.65878270945},{"time":1788952200,"open":78812.65878270945,"high":78962.0,"low":78785.15294607682,"close":78831.55744116423},{"time":1788952260,"open":78831.55744116423,"high":78966.0,"low":78790.72280706455,"close":78843.55021779858},{"time":1788952320,"open":78843.55021779858,"high":78960.0,"low":78818.3642157348,"close":78855.3706608373},{"time":1788952380,"open":78855.3706608373,"high":78995.0,"low":78824.95500484122,"close":78870.57474870277},{"time":1788952440,"open":78870.57474870277,"high":78963.0,"low":78791.75563727433,"close":78832.52138085736},{"time":1788952500,"open":78832.52138085736,"high":78957.0,"low":78790.06759926186,"close":78833.68829450673},{"time":1788952560,"open":78833.68829450673,"high":78908.0,"low":78756.61915795607,"close":78800.21363217226},{"time":1788952620,"open":78800.21363217226,"high":78916.0,"low":78752.10610885851,"close":78790.63589357623},{"time":1788952680,"open":78790.63589357623,"high":78933.0,"low":78760.97988413525,"close":78800.65446551245},{"time":1788952740,"open":78800.65446551245,"high":78924.0,"low":78763.86214199822,"close":78802.38255612244},{"time":1788952800,"open":78802.38255612244,"high":78909.0,"low":78759.5507651934,"close":78804.81574164926},{"time":1788952860,"open":78804.81574164926,"high":78894.0,"low":78759.88099034032,"close":78785.91775192584},{"time":1788952920,"open":78785.91775192584,"high":78902.0,"low":78744.87592878783,"close":78794.96814862298},{"time":1788952980,"open":78794.96814862298,"high":79011.44338943003,"low":78752.3778012555,"close":78826.34715469177},{"time":1788953040,"open":78826.34715469177,"high":79003.0,"low":78815.235288854,"close":78889.1689482961},{"time":1788953100,"open":78889.1689482961,"high":79019.0,"low":78858.62888920163,"close":78908.39665164426},{"time":1788953160,"open":78908.39665164426,"high":79019.0,"low":78860.60426915849,"close":78903.2790271563},{"time":1788953220,"open":78903.2790271563,"high":79058.0,"low":78872.8093104595,"close":78931.15370084032},{"time":1788953280,"open":78931.15370084032,"high":79077.0,"low":78902.74479610607,"close":78955.2082661605},{"time":1788953340,"open":78955.2082661605,"high":79071.0,"low":78919.60454238737,"close":78965.295180283},{"time":1788953400,"open":78965.295180283,"high":79095.0,"low":78920.28270949275,"close":78967.33958058595},{"time":1788953460,"open":78967.33958058595,"high":79091.0,"low":78902.7150465912,"close":78963.19434370441},{"time":1788953520,"open":78963.19434370441,"high":79088.0,"low":78907.05998450825,"close":78956.16071246365},{"time":1788953580,"open":78956.16071246365,"high":79150.0,"low":78952.42271070753,"close":79013.83440087928},{"time":1788953640,"open":79013.83440087928,"high":79182.0,"low":79000.02371776254,"close":79053.8635602522},{"time":1788953700,"open":79053.8635602522,"high":79161.0,"low":78969.8743076879,"close":79024.64742209154},{"time":1788953760,"open":79024.64742209154,"high":79143.0,"low":78985.56658563104,"close":79024.44557851847},{"time":1788953820,"open":79024.44557851847,"high":79163.0,"low":78982.54540508256,"close":79033.36481364886},{"time":1788953880,"open":79033.36481364886,"high":79130.0,"low":78974.53908299934,"close":79016.13765938605},{"time":1788953940,"open":79016.13765938605,"high":79138.0,"low":78951.19922728594,"close":78998.19183716476},{"time":1788954000,"open":78998.19183716476,"high":79121.0,"low":78977.96095369781,"close":79019.89441734814},{"time":1788954060,"open":79019.89441734814,"high":79105.0,"low":78952.14578647804,"close":79000.51722877134},{"time":1788954120,"open":79000.51722877134,"high":79100.0,"low":78945.9257073365,"close":78985.801641819},{"time":1788954180,"open":78985.801641819,"high":79132.0,"low":78944.80004682025,"close":78999.05785369413},{"time":1788954240,"open":78999.05785369413,"high":79154.0,"low":78964.99835228453,"close":79030.34024824978},{"time":1788954300,"open":79030.34024824978,"high":79158.0,"low":78969.28402945702,"close":79023.67286814995},{"time":1788954360,"open":79023.67286814995,"high":79166.0,"low":79018.77585324497,"close":79055.13312701725},{"time":1788954420,"open":79055.13312701725,"high":79164.0,"low":79030.6219733918,"close":79059.1552739995},{"time":1788954480,"open":79059.1552739995,"high":79177.0,"low":79024.65690301446,"close":79058.69083875605},{"time":1788954540,"open":79058.69083875605,"high":79260.0,"low":79047.36359540209,"close":79123.75416493489},{"time":1788954600,"open":79123.75416493489,"high":79368.0,"low":79086.66052065129,"close":79179.5662309373},{"time":1788954660,"open":79179.5662309373,"high":79464.0,"low":79179.5662309373,"close":79306.08560953665},{"time":1788954720,"open":79306.08560953665,"high":79413.0,"low":79233.15707554258,"close":79292.04867507773},{"time":1788954780,"open":79292.04867507773,"high":79429.0,"low":79261.42922664134,"close":79318.04550454774},{"time":1788954840,"open":79318.04550454774,"high":79403.0,"low":79247.70640334154,"close":79309.19745910414},{"time":1788954900,"open":79309.19745910414,"high":79372.0,"low":79220.89205467992,"close":79256.06507323869},{"time":1788954960,"open":79256.06507323869,"high":79387.0,"low":79223.9251218632,"close":79266.52683318818},{"time":1788955020,"open":79266.52683318818,"high":79404.0,"low":79233.46468138765,"close":79293.34142165272},{"time":1788955080,"open":79293.34142165272,"high":79419.0,"low":79251.20162797646,"close":79301.21023909576},{"time":1788955140,"open":79301.21023909576,"high":79429.0,"low":79263.0158175802,"close":79319.80264556874},{"time":1788955200,"open":79319.80264556874,"high":79485.0,"low":79272.84585881449,"close":79356.28007972208},{"time":1788955260,"open":79356.28007972208,"high":79463.0,"low":79313.74055454659,"close":79362.65444388535},{"time":1788955320,"open":79362.65444388535,"high":79475.0,"low":79297.1401747818,"close":79351.23460633987},{"time":1788955380,"open":79351.23460633987,"high":79438.0,"low":79241.07934154608,"close":79330.96340410333},{"time":1788955440,"open":79330.96340410333,"high":79414.0,"low":79258.66101168815,"close":79300.15408061135},{"time":1788955500,"open":79300.15408061135,"high":79420.0,"low":79217.61607982573,"close":79302.60776820852},{"time":1788955560,"open":79302.60776820852,"high":79442.0,"low":79273.69475704936,"close":79333.39889252099},{"time":1788955620,"open":79333.39889252099,"high":79475.0,"low":79273.82811830488,"close":79338.03192768426},{"time":1788955680,"open":79338.03192768426,"high":79527.0,"low":79319.60981470208,"close":79405.07036310404},{"time":1788955740,"open":79405.07036310404,"high":79518.0,"low":79322.28182199916,"close":79383.61441568176},{"time":1788955800,"open":79383.61441568176,"high":79540.0,"low":79356.53295382764,"close":79413.99160993431},{"time":1788955860,"open":79413.99160993431,"high":79502.0,"low":79330.41578897678,"close":79388.1855408745},{"time":1788955920,"open":79388.1855408745,"high":79484.0,"low":79326.17359932918,"close":79377.73863256164},{"time":1788955980,"open":79377.73863256164,"high":79479.0,"low":79325.65466154527,"close":79370.73411770808},{"time":1788956040,"open":79370.73411770808,"high":79469.0,"low":79311.12973959553,"close":79357.10858137651},{"time":1788956100,"open":79357.10858137651,"high":79488.0,"low":79333.90773665646,"close":79377.54384983511},{"time":1788956160,"open":79377.54384983511,"high":79540.0,"low":79333.16473006764,"close":79419.1478532724},{"time":1788956220,"open":79419.1478532724,"high":79510.0,"low":79334.8046302791,"close":79389.5977439552},{"time":1788956280,"open":79389.5977439552,"high":79477.0,"low":79247.958586017,"close":79322.68128330624},{"time":1788956340,"open":79322.68128330624,"high":79443.0,"low":79265.96808245269,"close":79330.81828164581},{"time":1788956400,"open":79330.81828164581,"high":79482.0,"low":79281.34303174968,"close":79360.95582207701},{"time":1788956460,"open":79360.95582207701,"high":79479.0,"low":79313.61260750261,"close":79367.63058448023},{"time":1788956520,"open":79367.63058448023,"high":79515.0,"low":79333.19605871194,"close":79387.2665102588},{"time":1788956580,"open":79387.2665102588,"high":79508.0,"low":79305.28555451226,"close":79379.78937910846},{"time":1788956640,"open":79379.78937910846,"high":79487.0,"low":79321.53911897916,"close":79352.56022114039},{"time":1788956700,"open":79352.56022114039,"high":79476.0,"low":79313.50469283055,"close":79367.1436730116},{"time":1788956760,"open":79367.1436730116,"high":79492.0,"low":79312.21983243391,"close":79368.56071978988},{"time":1788956820,"open":79368.56071978988,"high":79494.0,"low":79311.05484435262,"close":79377.07567739417},{"time":1788956880,"open":79377.07567739417,"high":79469.0,"low":79290.32758997574,"close":79355.73879491146},{"time":1788956940,"open":79355.73879491146,"high":79479.0,"low":79293.56224918988,"close":79359.43985148896},{"time":1788957000,"open":79359.43985148896,"high":79504.0,"low":79332.34159781561,"close":79397.63673645776},{"time":1788957060,"open":79397.63673645776,"high":79572.0,"low":79356.82732744438,"close":79426.65981589256},{"time":1788957120,"open":79426.65981589256,"high":79578.0,"low":79390.31806508679,"close":79451.6996093264},{"time":1788957180,"open":79451.6996093264,"high":79588.0,"low":79415.48121751992,"close":79471.90143290652},{"time":1788957240,"open":79471.90143290652,"high":79592.0,"low":79411.5740415799,"close":79469.8070752371},{"time":1788957300,"open":79469.8070752371,"high":79641.0,"low":79428.28449564675,"close":79517.17944274448},{"time":1788957360,"open":79517.17944274448,"high":79650.0,"low":79440.72141168719,"close":79528.03283859018},{"time":1788957420,"open":79528.03283859018,"high":79594.0,"low":79382.7862578816,"close":79465.83946552644},{"time":1788957480,"open":79465.83946552644,"high":79587.0,"low":79406.87140420509,"close":79489.4589027319},{"time":1788957540,"open":79489.4589027319,"high":79617.0,"low":79423.17225254358,"close":79501.45127318794},{"time":1788957600,"open":79501.45127318794,"high":79608.0,"low":79425.54030356467,"close":79487.94576172523},{"time":1788957660,"open":79487.94576172523,"high":79659.0,"low":79429.38143552393,"close":79515.8112126181},{"time":1788957720,"open":79515.8112126181,"high":79679.0,"low":79481.7356749859,"close":79560.1279399692},{"time":1788957780,"open":79560.1279399692,"high":79633.0,"low":79461.92013880168,"close":79523.1130036456},{"time":1788957840,"open":79523.1130036456,"high":79606.0,"low":79435.96715623152,"close":79499.32511298475},{"time":1788957900,"open":79499.32511298475,"high":79627.0,"low":79445.93845836403,"close":79510.29869767661},{"time":1788957960,"open":79510.29869767661,"high":79675.0,"low":79477.02611982384,"close":79568.42773390132},{"time":1788958020,"open":79568.42773390132,"high":79665.0,"low":79500.7150224342,"close":79558.90786298679},{"time":1788958080,"open":79558.90786298679,"high":79637.0,"low":79471.13563106868,"close":79527.2771371527},{"time":1788958140,"open":79527.2771371527,"high":79700.0,"low":79485.22089439236,"close":79567.58833612049},{"time":1788958200,"open":79567.58833612049,"high":79714.0,"low":79545.30200034453,"close":79608.975417106},{"time":1788958260,"open":79608.975417106,"high":79720.0,"low":79523.19120032621,"close":79614.41121720086},{"time":1788958320,"open":79614.41121720086,"high":79715.0,"low":79504.30363911335,"close":79593.46051289955},{"time":1788958380,"open":79593.46051289955,"high":79730.0,"low":79527.03400269624,"close":79608.80880561631},{"time":1788958440,"open":79608.80880561631,"high":79798.96,"low":79526.85566346659,"close":79599.14755578447},{"time":1788958500,"open":79599.14755578447,"high":79677.0,"low":79510.6314015981,"close":79571.12814662278},{"time":1788958560,"open":79571.12814662278,"high":79709.0,"low":79517.94306394407,"close":79582.28464088611},{"time":1788958620,"open":79582.28464088611,"high":79697.0,"low":79546.0362889849,"close":79599.56833040676},{"time":1788958680,"open":79599.56833040676,"high":79706.0,"low":79536.65737792058,"close":79601.57165764271},{"time":1788958740,"open":79601.57165764271,"high":79678.0,"low":79491.2570300936,"close":79555.41502931195},{"time":1788958800,"open":79555.41502931195,"high":79688.0,"low":79456.75296832203,"close":79541.07652243903},{"time":1788958860,"open":79541.07652243903,"high":79627.0,"low":79447.02899006898,"close":79512.21556553611},{"time":1788958920,"open":79512.21556553611,"high":79623.0,"low":79447.95309783703,"close":79486.56444627827},{"time":1788958980,"open":79486.56444627827,"high":79631.0,"low":79444.8931786141,"close":79522.50173439903},{"time":1788959040,"open":79522.50173439903,"high":79699.0,"low":79429.05169111132,"close":79537.17212342714},{"time":1788959100,"open":79537.17212342714,"high":79682.0,"low":79498.79865413977,"close":79561.95256541115},{"time":1788959160,"open":79561.95256541115,"high":79684.0,"low":79470.90836816683,"close":79545.36713496865},{"time":1788959220,"open":79545.36713496865,"high":79674.0,"low":79466.12864250125,"close":79544.6666073531},{"time":1788959280,"open":79544.6666073531,"high":79662.0,"low":79463.25496530214,"close":79541.72353346056},{"time":1788959340,"open":79541.72353346056,"high":79645.0,"low":79453.40070898332,"close":79529.86741565567},{"time":1788959400,"open":79529.86741565567,"high":79610.0,"low":79436.6816815328,"close":79490.40651460417},{"time":1788959460,"open":79490.40651460417,"high":79589.0,"low":79419.57266137577,"close":79479.26407797013},{"time":1788959520,"open":79479.26407797013,"high":79580.0,"low":79428.33310641527,"close":79479.40135073022},{"time":1788959580,"open":79479.40135073022,"high":79601.0,"low":79421.1792185454,"close":79484.72334190976},{"time":1788959640,"open":79484.72334190976,"high":79604.0,"low":79427.04782368387,"close":79487.91064905978},{"time":1788959700,"open":79487.91064905978,"high":79598.0,"low":79385.25852396013,"close":79467.27215783634},{"time":1788959760,"open":79467.27215783634,"high":79562.0,"low":79394.5268627771,"close":79452.61961918243},{"time":1788959820,"open":79452.61961918243,"high":79569.0,"low":79396.12651491945,"close":79457.26546117765},{"time":1788959880,"open":79457.26546117765,"high":79560.0,"low":79388.79783846241,"close":79456.3473621213},{"time":1788959940,"open":79456.3473621213,"high":79591.0,"low":79411.88257902443,"close":79476.30195867669},{"time":1788960000,"open":79476.30195867669,"high":79645.0,"low":79415.62191441814,"close":79502.32123733818},{"time":1788960060,"open":79502.32123733818,"high":79672.0,"low":79478.27679527446,"close":79550.52369546727},{"time":1788960120,"open":79550.52369546727,"high":79671.0,"low":79473.62719562063,"close":79553.99177764136},{"time":1788960180,"open":79553.99177764136,"high":79635.0,"low":79469.3328634148,"close":79527.70400590613},{"time":1788960240,"open":79527.70400590613,"high":79629.0,"low":79448.76221952838,"close":79519.52750235637},{"time":1788960300,"open":79519.52750235637,"high":79640.0,"low":79463.20912447832,"close":79527.03822816549},{"time":1788960360,"open":79527.03822816549,"high":79654.0,"low":79468.45416678475,"close":79532.37928632936},{"time":1788960420,"open":79532.37928632936,"high":79670.0,"low":79488.17251812416,"close":79544.89885392511},{"time":1788960480,"open":79544.89885392511,"high":79722.0,"low":79501.99097112732,"close":79581.97530764768},{"time":1788960540,"open":79581.97530764768,"high":79704.0,"low":79533.3331290671,"close":79600.96594791967},{"time":1788960600,"open":79600.96594791967,"high":79700.0,"low":79455.46884418926,"close":79545.13955846535},{"time":1788960660,"open":79545.13955846535,"high":79657.0,"low":79424.85949565742,"close":79487.86294943583},{"time":1788960720,"open":79487.86294943583,"high":79746.0,"low":79475.27228630886,"close":79593.8773282866},{"time":1788960780,"open":79593.8773282866,"high":79718.0,"low":79494.2536012317,"close":79579.49838330579},{"time":1788960840,"open":79579.49838330579,"high":79750.0,"low":79505.4847607841,"close":79600.00484673763},{"time":1788960900,"open":79600.00484673763,"high":79738.0,"low":79411.96320145974,"close":79565.87938232538},{"time":1788960960,"open":79565.87938232538,"high":79565.87938232538,"low":79277.3643961769,"close":79371.00335985559},{"time":1788961020,"open":79371.00335985559,"high":79452.0,"low":79204.6383919732,"close":79291.34599456724},{"time":1788961080,"open":79291.34599456724,"high":79478.0,"low":79239.61304736906,"close":79331.94453055733},{"time":1788961140,"open":79331.94453055733,"high":79434.0,"low":79231.54379809777,"close":79310.70334999589},{"time":1788961200,"open":79310.70334999589,"high":79529.0,"low":79262.23126990531,"close":79365.38268274975},{"time":1788961260,"open":79365.38268274975,"high":79541.0,"low":79257.69505825879,"close":79368.3963382687},{"time":1788961320,"open":79368.3963382687,"high":79393.0,"low":79116.03634840844,"close":79211.96089079758},{"time":1788961380,"open":79211.96089079758,"high":79270.0,"low":79045.32327937597,"close":79131.09423698964},{"time":1788961440,"open":79131.09423698964,"high":79334.0,"low":79076.59836217591,"close":79180.96270434852},{"time":1788961500,"open":79180.96270434852,"high":79358.0,"low":79144.57207065121,"close":79215.51174685183},{"time":1788961560,"open":79215.51174685183,"high":79429.0,"low":79140.86178650688,"close":79254.07764473115},{"time":1788961620,"open":79254.07764473115,"high":79467.0,"low":79254.07764473115,"close":79336.92152274013},{"time":1788961680,"open":79336.92152274013,"high":79451.0,"low":79212.64886860234,"close":79297.89648346613},{"time":1788961740,"open":79297.89648346613,"high":79458.0,"low":79228.19445200298,"close":79326.35579933392},{"time":1788961800,"open":79326.35579933392,"high":79416.0,"low":79230.01464618169,"close":79304.35824384118},{"time":1788961860,"open":79304.35824384118,"high":79450.0,"low":79247.95313424114,"close":79323.23121395646},{"time":1788961920,"open":79323.23121395646,"high":79422.0,"low":79228.78668320441,"close":79300.87278056378},{"time":1788961980,"open":79300.87278056378,"high":79430.0,"low":79233.3794589885,"close":79310.2391487684},{"time":1788962040,"open":79310.2391487684,"high":79359.0,"low":79113.83314679649,"close":79210.49858235614},{"time":1788962100,"open":79210.49858235614,"high":79277.0,"low":79112.65175071963,"close":79171.91270049487},{"time":1788962160,"open":79171.91270049487,"high":79312.0,"low":79114.54816152756,"close":79186.47760479593},{"time":1788962220,"open":79186.47760479593,"high":79369.0,"low":79156.55654862228,"close":79241.1520576982},{"time":1788962280,"open":79241.1520576982,"high":79317.0,"low":79131.119863714,"close":79190.68433068926},{"time":1788962340,"open":79190.68433068926,"high":79267.0,"low":79045.02668039476,"close":79111.06103783501},{"time":1788962400,"open":79111.06103783501,"high":79234.0,"low":79024.72107711308,"close":79091.80671892902},{"time":1788962460,"open":79091.80671892902,"high":79167.0,"low":78881.33953990157,"close":78976.64524360653},{"time":1788962520,"open":78976.64524360653,"high":79098.0,"low":78861.78592591116,"close":78932.06768827482},{"time":1788962580,"open":78932.06768827482,"high":79056.0,"low":78852.60875582836,"close":78915.44800125257},{"time":1788962640,"open":78915.44800125257,"high":79151.0,"low":78848.85256771867,"close":78961.44960582984},{"time":1788962700,"open":78961.44960582984,"high":79270.0,"low":78961.44960582984,"close":79132.7894610756},{"time":1788962760,"open":79132.7894610756,"high":79259.0,"low":78972.65824280075,"close":79104.16828632327},{"time":1788962820,"open":79104.16828632327,"high":79118.0,"low":78925.69226925829,"close":78975.19866510508},{"time":1788962880,"open":78975.19866510508,"high":79150.0,"low":78950.83510451921,"close":79008.95312546773},{"time":1788962940,"open":79008.95312546773,"high":79117.0,"low":78922.88602338114,"close":78980.19044942633},{"time":1788963000,"open":78980.19044942633,"high":79075.0,"low":78896.08761185649,"close":78952.68763227655},{"time":1788963060,"open":78952.68763227655,"high":79024.0,"low":78850.86083500179,"close":78902.17154157179},{"time":1788963120,"open":78902.17154157179,"high":79024.0,"low":78852.47534192358,"close":78904.27320786571},{"time":1788963180,"open":78904.27320786571,"high":79129.0,"low":78894.04503647244,"close":78968.67095307219},{"time":1788963240,"open":78968.67095307219,"high":79166.0,"low":78968.67095307219,"close":79050.19004038177},{"time":1788963300,"open":79050.19004038177,"high":79152.0,"low":78965.08624569194,"close":79027.60499490993},{"time":1788963360,"open":79027.60499490993,"high":79163.0,"low":78955.05661366574,"close":79024.89871123953},{"time":1788963420,"open":79024.89871123953,"high":79147.0,"low":78956.02824654242,"close":79028.28777603856},{"time":1788963480,"open":79028.28777603856,"high":79105.0,"low":78921.59031366732,"close":78978.19235765903},{"time":1788963540,"open":78978.19235765903,"high":79072.0,"low":78894.69616051354,"close":78941.60404574142},{"time":1788963600,"open":78941.60404574142,"high":79020.0,"low":78827.67907048514,"close":78889.38304806357},{"time":1788963660,"open":78889.38304806357,"high":79084.0,"low":78835.50167898722,"close":78932.1517017952},{"time":1788963720,"open":78932.1517017952,"high":79059.0,"low":78818.83680953221,"close":78888.61712976906},{"time":1788963780,"open":78888.61712976906,"high":79043.0,"low":78865.50311085608,"close":78922.47880189537},{"time":1788963840,"open":78922.47880189537,"high":79034.0,"low":78842.3467422863,"close":78910.01349146912},{"time":1788963900,"open":78910.01349146912,"high":79125.0,"low":78852.80745461796,"close":78957.54198264873},{"time":1788963960,"open":78957.54198264873,"high":79236.0,"low":78957.54198264873,"close":79066.66043399459},{"time":1788964020,"open":79066.66043399459,"high":79240.0,"low":79066.66043399459,"close":79125.19542634286},{"time":1788964080,"open":79125.19542634286,"high":79324.0,"low":79081.36413700058,"close":79159.2727526055},{"time":1788964140,"open":79159.2727526055,"high":79344.0,"low":79141.88335106561,"close":79211.82536000886},{"time":1788964200,"open":79211.82536000886,"high":79356.0,"low":79177.79793365533,"close":79239.64827052713},{"time":1788964260,"open":79239.64827052713,"high":79362.0,"low":79168.83903609622,"close":79217.492337256},{"time":1788964320,"open":79217.492337256,"high":79365.0,"low":79196.06260320905,"close":79253.29208313856},{"time":1788964380,"open":79253.29208313856,"high":79409.0,"low":79212.91003687226,"close":79270.87369119424},{"time":1788964440,"open":79270.87369119424,"high":79414.0,"low":79197.29034492906,"close":79280.92248022469},{"time":1788964500,"open":79280.92248022469,"high":79440.0,"low":79227.65860905836,"close":79318.07106549933},{"time":1788964560,"open":79318.07106549933,"high":79479.0,"low":79241.24499150824,"close":79355.15838392098},{"time":1788964620,"open":79355.15838392098,"high":79389.0,"low":79177.38061352074,"close":79254.37615807932},{"time":1788964680,"open":79254.37615807932,"high":79382.0,"low":79187.9115318353,"close":79257.59657136552},{"time":1788964740,"open":79257.59657136552,"high":79357.0,"low":79182.60577705121,"close":79231.52020669983},{"time":1788964800,"open":79231.52020669983,"high":79343.0,"low":79170.89113776102,"close":79227.88382825562},{"time":1788964860,"open":79227.88382825562,"high":79346.0,"low":79077.40220781398,"close":79177.49774391073},{"time":1788964920,"open":79177.49774391073,"high":79234.0,"low":79079.29588263592,"close":79126.78811073316},{"time":1788964980,"open":79126.78811073316,"high":79212.0,"low":79045.82602571015,"close":79094.9219775745},{"time":1788965040,"open":79094.9219775745,"high":79172.0,"low":78910.91082920213,"close":79014.91482436015},{"time":1788965100,"open":79014.91482436015,"high":79107.0,"low":78896.10530166716,"close":78951.68658051422},{"time":1788965160,"open":78951.68658051422,"high":79180.0,"low":78951.68658051422,"close":79036.38633532233},{"time":1788965220,"open":79036.38633532233,"high":79181.0,"low":78980.7381615197,"close":79050.40976049018},{"time":1788965280,"open":79050.40976049018,"high":79135.0,"low":78965.25514579026,"close":79001.97818114134},{"time":1788965340,"open":79001.97818114134,"high":79210.0,"low":78960.18018814888,"close":79048.23311199238},{"time":1788965400,"open":79048.23311199238,"high":79211.0,"low":79026.21935320152,"close":79086.57733825727},{"time":1788965460,"open":79086.57733825727,"high":79165.0,"low":78980.52439059151,"close":79042.89426117582},{"time":1788965520,"open":79042.89426117582,"high":79108.0,"low":78909.37798304937,"close":78962.56005375573},{"time":1788965580,"open":78962.56005375573,"high":79050.0,"low":78869.3173857832,"close":78925.86693088009},{"time":1788965640,"open":78925.86693088009,"high":79076.0,"low":78856.43066222979,"close":78931.07814364947},{"time":1788965700,"open":78931.07814364947,"high":79043.0,"low":78856.83732105409,"close":78910.21930575169},{"time":1788965760,"open":78910.21930575169,"high":79007.0,"low":78843.81249037641,"close":78875.35440665133},{"time":1788965820,"open":78875.35440665133,"high":79040.0,"low":78843.16513618294,"close":78899.21765931876},{"time":1788965880,"open":78899.21765931876,"high":79017.0,"low":78847.59823466446,"close":78891.03373072052},{"time":1788965940,"open":78891.03373072052,"high":79039.0,"low":78866.69267664528,"close":78896.59174798166},{"time":1788966000,"open":78896.59174798166,"high":79451.0,"low":78896.59174798166,"close":79160.13372902262},{"time":1788966060,"open":79160.13372902262,"high":79475.0,"low":78471.57986070206,"close":78903.78436823015},{"time":1788966120,"open":78903.78436823015,"high":79006.0,"low":78671.45156061917,"close":78789.51582780342},{"time":1788966180,"open":78789.51582780342,"high":79031.4,"low":78610.35822117623,"close":78711.45650049268},{"time":1788966240,"open":78711.45650049268,"high":78963.0,"low":78634.48345304905,"close":78752.00098053995},{"time":1788966300,"open":78752.00098053995,"high":78995.0,"low":78669.2560306969,"close":78804.83952921144},{"time":1788966360,"open":78804.83952921144,"high":78837.0,"low":78602.54399016485,"close":78665.52240034715},{"time":1788966420,"open":78665.52240034715,"high":78746.0,"low":78416.41908269236,"close":78528.76511209922},{"time":1788966480,"open":78528.76511209922,"high":78755.0,"low":78526.27540416551,"close":78603.70749334477},{"time":1788966540,"open":78603.70749334477,"high":78813.84,"low":78530.55194113441,"close":78608.89434441073},{"time":1788966600,"open":78608.89434441073,"high":78757.0,"low":78483.97673558583,"close":78592.01175298051},{"time":1788966660,"open":78592.01175298051,"high":78616.0,"low":78242.09708365327,"close":78356.2240035525},{"time":1788966720,"open":78356.2240035525,"high":78479.0,"low":78226.69934550695,"close":78291.51458056466},{"time":1788966780,"open":78291.51458056466,"high":78590.0,"low":78291.51458056466,"close":78439.73521651715},{"time":1788966840,"open":78439.73521651715,"high":78591.0,"low":78408.55345155651,"close":78467.94441181296},{"time":1788966900,"open":78467.94441181296,"high":78680.0,"low":78379.15391283005,"close":78512.69495864616},{"time":1788966960,"open":78512.69495864616,"high":78708.0,"low":78512.69495864616,"close":78580.6640864591},{"time":1788967020,"open":78580.6640864591,"high":78707.0,"low":78528.02024299103,"close":78562.93176790251},{"time":1788967080,"open":78562.93176790251,"high":78694.0,"low":78467.46150494,"close":78544.12216552539},{"time":1788967140,"open":78544.12216552539,"high":78681.5,"low":78444.20164369086,"close":78498.90795602284},{"time":1788967200,"open":78498.90795602284,"high":78636.0,"low":78424.97006324994,"close":78513.82893633554},{"time":1788967260,"open":78513.82893633554,"high":78555.0,"low":78181.9096823823,"close":78332.38878389807},{"time":1788967320,"open":78332.38878389807,"high":78362.0,"low":78072.25249898074,"close":78158.75324849249},{"time":1788967380,"open":78158.75324849249,"high":78248.28,"low":78040.78,"close":78104.37932340139},{"time":1788967440,"open":78104.37932340139,"high":78236.0,"low":78015.02999551178,"close":78072.57716408477},{"time":1788967500,"open":78072.57716408477,"high":78280.0,"low":78002.58290719106,"close":78079.54523871405},{"time":1788967560,"open":78079.54523871405,"high":78317.0,"low":78064.78,"close":78143.69653981797},{"time":1788967620,"open":78143.69653981797,"high":78382.0,"low":78143.69653981797,"close":78247.8373325207},{"time":1788967680,"open":78247.8373325207,"high":78451.0,"low":78207.45814572395,"close":78313.4458809719},{"time":1788967740,"open":78313.4458809719,"high":78467.0,"low":78301.85983536846,"close":78355.27619932975},{"time":1788967800,"open":78355.27619932975,"high":78510.0,"low":78269.91,"close":78357.90937241644},{"time":1788967860,"open":78357.90937241644,"high":78568.0,"low":78332.66220877499,"close":78410.54892321494},{"time":1788967920,"open":78410.54892321494,"high":78529.0,"low":78308.25641548063,"close":78371.55090246393},{"time":1788967980,"open":78371.55090246393,"high":78551.0,"low":78337.0346178575,"close":78405.27409233454},{"time":1788968040,"open":78405.27409233454,"high":78659.0,"low":78401.01593392986,"close":78504.46814052876},{"time":1788968100,"open":78504.46814052876,"high":78735.0,"low":78504.46814052876,"close":78586.19957234357},{"time":1788968160,"open":78586.19957234357,"high":78755.0,"low":78486.22,"close":78573.140795743},{"time":1788968220,"open":78573.140795743,"high":78759.0,"low":78571.07,"close":78637.99773500043},{"time":1788968280,"open":78637.99773500043,"high":78718.0,"low":78500.60749666436,"close":78563.7566820939},{"time":1788968340,"open":78563.7566820939,"high":78787.0,"low":78516.04053936219,"close":78610.55490109073},{"time":1788968400,"open":78610.55490109073,"high":78809.0,"low":78553.7647708784,"close":78619.5113221931},{"time":1788968460,"open":78619.5113221931,"high":78743.0,"low":78574.98793810481,"close":78630.93407842462},{"time":1788968520,"open":78630.93407842462,"high":78753.0,"low":78543.61,"close":78616.34272223475},{"time":1788968580,"open":78616.34272223475,"high":78745.0,"low":78562.0512724458,"close":78602.91993368932},{"time":1788968640,"open":78602.91993368932,"high":78750.0,"low":78568.69,"close":78633.81732501445},{"time":1788968700,"open":78633.81732501445,"high":78715.0,"low":78531.81311473041,"close":78594.53726051045},{"time":1788968760,"open":78594.53726051045,"high":78739.0,"low":78530.46,"close":78601.24867546538},{"time":1788968820,"open":78601.24867546538,"high":78740.0,"low":78539.24351846514,"close":78604.05416312235},{"time":1788968880,"open":78604.05416312235,"high":78686.0,"low":78495.81914739801,"close":78569.65851709517},{"time":1788968940,"open":78569.65851709517,"high":78683.0,"low":78494.27219462435,"close":78543.58243765855},{"time":1788969000,"open":78543.58243765855,"high":78726.0,"low":78521.29013536687,"close":78595.14716532781},{"time":1788969060,"open":78595.14716532781,"high":78672.0,"low":78486.22,"close":78538.86930344923},{"time":1788969120,"open":78538.86930344923,"high":78683.0,"low":78522.9976871989,"close":78576.30532568248},{"time":1788969180,"open":78576.30532568248,"high":78677.0,"low":78530.56,"close":78577.79791571328},{"time":1788969240,"open":78577.79791571328,"high":78755.0,"low":78542.17,"close":78627.30963692229},{"time":1788969300,"open":78627.30963692229,"high":78755.0,"low":78554.44546140196,"close":78632.72888674085},{"time":1788969360,"open":78632.72888674085,"high":78697.0,"low":78550.19,"close":78598.72798381608},{"time":1788969420,"open":78598.72798381608,"high":78713.0,"low":78556.98,"close":78615.94009355841},{"time":1788969480,"open":78615.94009355841,"high":78731.0,"low":78561.22459881812,"close":78616.72172680197},{"time":1788969540,"open":78616.72172680197,"high":78673.0,"low":78530.0,"close":78575.50804410741},{"time":1788969600,"open":78575.50804410741,"high":78677.0,"low":78518.34923180737,"close":78565.87250164882},{"time":1788969660,"open":78565.87250164882,"high":78710.0,"low":78533.82253018722,"close":78590.51976678187},{"time":1788969720,"open":78590.51976678187,"high":78779.0,"low":78569.41873253467,"close":78635.91178353071},{"time":1788969780,"open":78635.91178353071,"high":78810.0,"low":78635.91178353071,"close":78700.72302302181},{"time":1788969840,"open":78700.72302302181,"high":78854.0,"low":78675.21964619482,"close":78732.74061391469},{"time":1788969900,"open":78732.74061391469,"high":78846.0,"low":78682.92061981655,"close":78728.09983570331},{"time":1788969960,"open":78728.09983570331,"high":78848.0,"low":78641.95886286358,"close":78704.06065835623},{"time":1788970020,"open":78704.06065835623,"high":78815.0,"low":78614.57421766808,"close":78690.70817282487},{"time":1788970080,"open":78690.70817282487,"high":78731.0,"low":78510.7152487945,"close":78593.52117887448},{"time":1788970140,"open":78593.52117887448,"high":78644.0,"low":78446.85055425714,"close":78514.98535994442},{"time":1788970200,"open":78514.98535994442,"high":78650.0,"low":78443.26068150987,"close":78483.80422065713},{"time":1788970260,"open":78483.80422065713,"high":78621.0,"low":78477.11355183249,"close":78522.40857864959},{"time":1788970320,"open":78522.40857864959,"high":78679.0,"low":78474.28522889728,"close":78525.90227657594},{"time":1788970380,"open":78525.90227657594,"high":78701.0,"low":78521.69084799275,"close":78570.73532457263},{"time":1788970440,"open":78570.73532457263,"high":78742.0,"low":78549.11554729145,"close":78620.41415057326},{"time":1788970500,"open":78620.41415057326,"high":78726.0,"low":78502.84108407173,"close":78586.71993962032},{"time":1788970560,"open":78586.71993962032,"high":78630.0,"low":78467.37469894407,"close":78516.86322522108},{"time":1788970620,"open":78516.86322522108,"high":78641.0,"low":78447.38634877084,"close":78519.98329684467},{"time":1788970680,"open":78519.98329684467,"high":78629.0,"low":78441.54972295805,"close":78502.35198707829},{"time":1788970740,"open":78502.35198707829,"high":78629.0,"low":78452.85387697515,"close":78502.79529288736},{"time":1788970800,"open":78502.79529288736,"high":78683.0,"low":78487.34166128046,"close":78548.55661009105},{"time":1788970860,"open":78548.55661009105,"high":78728.0,"low":78548.55661009105,"close":78615.89332824625},{"time":1788970920,"open":78615.89332824625,"high":78689.0,"low":78436.22139131604,"close":78521.16429879903},{"time":1788970980,"open":78521.16429879903,"high":78549.0,"low":78400.56898275032,"close":78454.43229268842},{"time":1788971040,"open":78454.43229268842,"high":78577.0,"low":78380.12315372849,"close":78449.91562955633},{"time":1788971100,"open":78449.91562955633,"high":78689.0,"low":78449.91562955633,"close":78536.62130867776},{"time":1788971160,"open":78536.62130867776,"high":78642.0,"low":78501.21616367534,"close":78537.69537857076},{"time":1788971220,"open":78537.69537857076,"high":78694.0,"low":78510.4625608953,"close":78583.91132218721},{"time":1788971280,"open":78583.91132218721,"high":78720.0,"low":78539.62794983765,"close":78607.88063862122},{"time":1788971340,"open":78607.88063862122,"high":78705.0,"low":78529.24536647557,"close":78582.01012408243},{"time":1788971400,"open":78582.01012408243,"high":78793.0,"low":78576.40704775543,"close":78670.2605853061},{"time":1788971460,"open":78670.2605853061,"high":78846.0,"low":78648.71390194652,"close":78718.40150544305},{"time":1788971520,"open":78718.40150544305,"high":78840.0,"low":78672.12911640077,"close":78720.15267144192},{"time":1788971580,"open":78720.15267144192,"high":78870.0,"low":78706.36793133272,"close":78764.95842913468},{"time":1788971640,"open":78764.95842913468,"high":79001.0,"low":78736.74347053068,"close":78860.64361228883},{"time":1788971700,"open":78860.64361228883,"high":78947.0,"low":78764.7400003068,"close":78830.18755097094},{"time":1788971760,"open":78830.18755097094,"high":78929.0,"low":78768.86787570908,"close":78815.07849357714},{"time":1788971820,"open":78815.07849357714,"high":78906.0,"low":78750.1200532363,"close":78802.1912564718},{"time":1788971880,"open":78802.1912564718,"high":78887.0,"low":78737.16561257336,"close":78780.42730501638},{"time":1788971940,"open":78780.42730501638,"high":78876.0,"low":78715.92948603761,"close":78767.09314298503},{"time":1788972000,"open":78767.09314298503,"high":78865.0,"low":78715.14721692468,"close":78760.65631877369},{"time":1788972060,"open":78760.65631877369,"high":78859.0,"low":78714.5757286914,"close":78755.76423769286},{"time":1788972120,"open":78755.76423769286,"high":78837.0,"low":78708.75934211437,"close":78747.28069766621},{"time":1788972180,"open":78747.28069766621,"high":78843.0,"low":78709.51335501012,"close":78752.01985933655},{"time":1788972240,"open":78752.01985933655,"high":78875.0,"low":78711.54791663433,"close":78752.50395438744},{"time":1788972300,"open":78752.50395438744,"high":78875.0,"low":78712.2095177874,"close":78766.65010215428},{"time":1788972360,"open":78766.65010215428,"high":78860.0,"low":78706.07147411557,"close":78751.9446632687},{"time":1788972420,"open":78751.9446632687,"high":78863.0,"low":78702.22585465621,"close":78759.87170680841}]},"pricing":{"USD":"trade"},"outliers_excluded":13,"wicks_clipped":0}