{"as_of":"2026-09-10T03:58:14.518842+00:00","base":"BTC","window_minutes":1440,"series":{"USD":[{"time":1788926280,"open":78629.12998795083,"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":79014.9153446212},{"time":1788965100,"open":79014.9153446212,"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":78356.22400102591},{"time":1788966720,"open":78356.22400102591,"high":78479.0,"low":78226.69934550695,"close":78291.37832158185},{"time":1788966780,"open":78291.37832158185,"high":78590.0,"low":78291.37832158185,"close":78439.21556871726},{"time":1788966840,"open":78439.21556871726,"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":78631.56457811115},{"time":1788968520,"open":78631.56457811115,"high":78753.0,"low":78543.61,"close":78616.34272223475},{"time":1788968580,"open":78616.34272223475,"high":78745.0,"low":78562.0512724458,"close":78602.88262037399},{"time":1788968640,"open":78602.88262037399,"high":78750.0,"low":78568.69,"close":78633.81732501445},{"time":1788968700,"open":78633.81732501445,"high":78715.0,"low":78531.81311473041,"close":78594.52609521513},{"time":1788968760,"open":78594.52609521513,"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":78632.90742605862},{"time":1788969360,"open":78632.90742605862,"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":78690.7040530263},{"time":1788970080,"open":78690.7040530263,"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":78522.42420541005},{"time":1788970320,"open":78522.42420541005,"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":78620.83191956954},{"time":1788970500,"open":78620.83191956954,"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":78519.98550691486},{"time":1788970680,"open":78519.98550691486,"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":78720.2318231846},{"time":1788971580,"open":78720.2318231846,"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":78752.0199774296},{"time":1788972240,"open":78752.0199774296,"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},{"time":1788972480,"open":78759.87170680841,"high":78866.0,"low":78708.02589409518,"close":78762.1326992751},{"time":1788972540,"open":78762.1326992751,"high":78837.0,"low":78689.13174472256,"close":78739.85395298798},{"time":1788972600,"open":78739.85395298798,"high":78838.0,"low":78688.81807831062,"close":78739.68070554381},{"time":1788972660,"open":78739.68070554381,"high":78847.0,"low":78690.98984160168,"close":78742.85137809602},{"time":1788972720,"open":78742.85137809602,"high":78846.0,"low":78692.64389539625,"close":78744.84572563913},{"time":1788972780,"open":78744.84572563913,"high":78826.0,"low":78682.11774070997,"close":78733.57199723997},{"time":1788972840,"open":78733.57199723997,"high":78813.0,"low":78672.49600824197,"close":78715.3361187168},{"time":1788972900,"open":78715.3361187168,"high":78816.0,"low":78682.38240125588,"close":78723.3364795414},{"time":1788972960,"open":78723.3364795414,"high":78826.0,"low":78681.7726053587,"close":78731.6706658187},{"time":1788973020,"open":78731.6706658187,"high":78840.0,"low":78699.15136270513,"close":78750.82264409507},{"time":1788973080,"open":78750.82264409507,"high":78879.0,"low":78720.81139513654,"close":78774.91419704327},{"time":1788973140,"open":78774.91419704327,"high":78875.0,"low":78736.93510874314,"close":78770.84131401154},{"time":1788973200,"open":78770.84131401154,"high":79021.79,"low":78736.8449054642,"close":78776.71906197943},{"time":1788973260,"open":78776.71906197943,"high":78849.0,"low":78683.08650491804,"close":78734.14916191311},{"time":1788973320,"open":78734.14916191311,"high":78889.0,"low":78682.54145869453,"close":78743.22021373393},{"time":1788973380,"open":78743.22021373393,"high":78903.0,"low":78699.90095612001,"close":78774.66390148582},{"time":1788973440,"open":78774.66390148582,"high":78848.0,"low":78685.92532520613,"close":78745.30244494551},{"time":1788973500,"open":78745.30244494551,"high":78862.0,"low":78668.44983929051,"close":78730.99719081087},{"time":1788973560,"open":78730.99719081087,"high":78878.0,"low":78723.24210378631,"close":78752.64534689799},{"time":1788973620,"open":78752.64534689799,"high":78867.0,"low":78688.61319422617,"close":78751.8275658497},{"time":1788973680,"open":78751.8275658497,"high":79012.07207684366,"low":78682.46736319657,"close":78748.46628557668},{"time":1788973740,"open":78748.46628557668,"high":78872.0,"low":78722.85735147606,"close":78770.31719068233},{"time":1788973800,"open":78770.31719068233,"high":78870.0,"low":78721.80429628657,"close":78767.81237225114},{"time":1788973860,"open":78767.81237225114,"high":78924.0,"low":78737.56897858229,"close":78807.7074390661},{"time":1788973920,"open":78807.7074390661,"high":78961.0,"low":78787.79604649491,"close":78842.12887114345},{"time":1788973980,"open":78842.12887114345,"high":78989.0,"low":78797.16575934005,"close":78852.75279202267},{"time":1788974040,"open":78852.75279202267,"high":78947.0,"low":78801.81929648365,"close":78849.28304216513},{"time":1788974100,"open":78849.28304216513,"high":78951.0,"low":78797.35078902329,"close":78847.18685380113},{"time":1788974160,"open":78847.18685380113,"high":78936.0,"low":78792.95643872257,"close":78834.96560099008},{"time":1788974220,"open":78834.96560099008,"high":78936.0,"low":78764.67127305854,"close":78826.9540175509},{"time":1788974280,"open":78826.9540175509,"high":78929.0,"low":78756.96450108472,"close":78801.44428183876},{"time":1788974340,"open":78801.44428183876,"high":78919.0,"low":78761.60015971906,"close":78825.22012425766},{"time":1788974400,"open":78825.22012425766,"high":78914.0,"low":78759.42333914942,"close":78808.88684159484},{"time":1788974460,"open":78808.88684159484,"high":78910.0,"low":78751.97234078958,"close":78803.17346636875},{"time":1788974520,"open":78803.17346636875,"high":78882.0,"low":78738.42172468832,"close":78780.46472242603},{"time":1788974580,"open":78780.46472242603,"high":78875.0,"low":78739.9704418857,"close":78776.74755916522},{"time":1788974640,"open":78776.74755916522,"high":78914.0,"low":78753.21219178473,"close":78804.4203530483},{"time":1788974700,"open":78804.4203530483,"high":78969.0,"low":78787.7416662369,"close":78840.00969265925},{"time":1788974760,"open":78840.00969265925,"high":78994.0,"low":78806.0597256451,"close":78882.09523151645},{"time":1788974820,"open":78882.09523151645,"high":78950.0,"low":78785.33161086579,"close":78849.36617440528},{"time":1788974880,"open":78849.36617440528,"high":78949.0,"low":78794.868540603,"close":78849.85795423079},{"time":1788974940,"open":78849.85795423079,"high":78937.0,"low":78792.25456765702,"close":78833.43592250234},{"time":1788975000,"open":78833.43592250234,"high":78931.0,"low":78783.33354831564,"close":78825.31798269888},{"time":1788975060,"open":78825.31798269888,"high":78906.0,"low":78724.28844237245,"close":78800.1694823336},{"time":1788975120,"open":78800.1694823336,"high":78874.0,"low":78722.31470640548,"close":78765.85533345742},{"time":1788975180,"open":78765.85533345742,"high":78872.0,"low":78715.71876709176,"close":78766.40950172636},{"time":1788975240,"open":78766.40950172636,"high":78898.0,"low":78726.24879961317,"close":78785.71770479751},{"time":1788975300,"open":78785.71770479751,"high":78889.0,"low":78725.61848586435,"close":78773.54635902375},{"time":1788975360,"open":78773.54635902375,"high":78936.0,"low":78741.20072470378,"close":78813.75503300254},{"time":1788975420,"open":78813.75503300254,"high":78894.0,"low":78753.48870240367,"close":78795.35542276323},{"time":1788975480,"open":78795.35542276323,"high":78874.0,"low":78701.57240105733,"close":78762.65011710666},{"time":1788975540,"open":78762.65011710666,"high":78830.0,"low":78683.03397829407,"close":78727.25283321126},{"time":1788975600,"open":78727.25283321126,"high":78840.0,"low":78681.48029440653,"close":78727.31359427792},{"time":1788975660,"open":78727.31359427792,"high":78794.0,"low":78634.14998546737,"close":78684.45480685317},{"time":1788975720,"open":78684.45480685317,"high":78784.0,"low":78635.62499805151,"close":78680.78922516368},{"time":1788975780,"open":78680.78922516368,"high":78787.0,"low":78646.36345335627,"close":78691.52839196658},{"time":1788975840,"open":78691.52839196658,"high":78782.0,"low":78646.77901552469,"close":78654.93627706952},{"time":1788975900,"open":78654.93627706952,"high":78787.0,"low":78650.76581952168,"close":78664.50057584785},{"time":1788975960,"open":78664.50057584785,"high":78790.0,"low":78619.37050837342,"close":78672.532184179},{"time":1788976020,"open":78672.532184179,"high":78815.0,"low":78627.83810375072,"close":78698.73279297615},{"time":1788976080,"open":78698.73279297615,"high":78795.0,"low":78660.15515440551,"close":78702.81694474173},{"time":1788976140,"open":78702.81694474173,"high":78833.28,"low":78669.29052452625,"close":78722.00999864616},{"time":1788976200,"open":78722.00999864616,"high":78830.0,"low":78675.71775193728,"close":78729.72811115555},{"time":1788976260,"open":78729.72811115555,"high":78801.0,"low":78644.07373178824,"close":78678.76975499488},{"time":1788976320,"open":78678.76975499488,"high":78815.0,"low":78639.89988426516,"close":78693.66024828459},{"time":1788976380,"open":78693.66024828459,"high":78845.0,"low":78670.86838463422,"close":78727.98827847351},{"time":1788976440,"open":78727.98827847351,"high":78870.0,"low":78704.11636307379,"close":78755.43138344302},{"time":1788976500,"open":78755.43138344302,"high":78859.0,"low":78705.0,"close":78760.45582203752},{"time":1788976560,"open":78760.45582203752,"high":78864.0,"low":78720.34654766839,"close":78764.64386886221},{"time":1788976620,"open":78764.64386886221,"high":78881.0,"low":78726.26991274365,"close":78774.44648113125},{"time":1788976680,"open":78774.44648113125,"high":78882.0,"low":78737.31473964374,"close":78789.33978336057},{"time":1788976740,"open":78789.33978336057,"high":78872.0,"low":78716.7085499924,"close":78761.31753629254},{"time":1788976800,"open":78761.31753629254,"high":78862.0,"low":78696.62622549805,"close":78751.98378828903},{"time":1788976860,"open":78751.98378828903,"high":78852.0,"low":78703.06256985349,"close":78750.44594621334},{"time":1788976920,"open":78750.44594621334,"high":78853.0,"low":78698.97110557687,"close":78738.46022769462},{"time":1788976980,"open":78738.46022769462,"high":78821.0,"low":78678.49754410541,"close":78722.23193651986},{"time":1788977040,"open":78722.23193651986,"high":78806.0,"low":78665.4563859036,"close":78713.14153575058},{"time":1788977100,"open":78713.14153575058,"high":78847.0,"low":78664.99189267567,"close":78722.28974722687},{"time":1788977160,"open":78722.28974722687,"high":78826.0,"low":78648.15911036226,"close":78711.91128258377},{"time":1788977220,"open":78711.91128258377,"high":78779.0,"low":78604.34037872337,"close":78676.24856238511},{"time":1788977280,"open":78676.24856238511,"high":78756.0,"low":78593.20746238492,"close":78642.08928266571},{"time":1788977340,"open":78642.08928266571,"high":78749.0,"low":78600.04113110097,"close":78644.21113478982},{"time":1788977400,"open":78644.21113478982,"high":78749.0,"low":78608.41574049756,"close":78650.47519398766},{"time":1788977460,"open":78650.47519398766,"high":78738.0,"low":78574.28183134164,"close":78619.53590470341},{"time":1788977520,"open":78619.53590470341,"high":78702.0,"low":78547.54930019412,"close":78595.36093148246},{"time":1788977580,"open":78595.36093148246,"high":78684.0,"low":78543.17827376863,"close":78589.04524331437},{"time":1788977640,"open":78589.04524331437,"high":78683.0,"low":78522.42244667766,"close":78568.01946149868},{"time":1788977700,"open":78568.01946149868,"high":78679.0,"low":78537.07678498505,"close":78576.46404335766},{"time":1788977760,"open":78576.46404335766,"high":78684.0,"low":78534.08545340873,"close":78558.22215108045},{"time":1788977820,"open":78558.22215108045,"high":78702.0,"low":78541.31818076852,"close":78590.81107608657},{"time":1788977880,"open":78590.81107608657,"high":78698.0,"low":78563.2282696507,"close":78602.52702552488},{"time":1788977940,"open":78602.52702552488,"high":78683.0,"low":78520.47649632512,"close":78572.95665635249},{"time":1788978000,"open":78572.95665635249,"high":78667.0,"low":78526.88505797606,"close":78563.01746930489},{"time":1788978060,"open":78563.01746930489,"high":78720.0,"low":78526.2563647661,"close":78598.20396330429},{"time":1788978120,"open":78598.20396330429,"high":78723.0,"low":78549.46813885242,"close":78591.00029833679},{"time":1788978180,"open":78591.00029833679,"high":78672.0,"low":78512.56142606639,"close":78569.8285828659},{"time":1788978240,"open":78569.8285828659,"high":78673.0,"low":78501.67949436275,"close":78553.02215118376},{"time":1788978300,"open":78553.02215118376,"high":78667.0,"low":78528.9619420267,"close":78571.82329790393},{"time":1788978360,"open":78571.82329790393,"high":78673.0,"low":78530.23054656951,"close":78576.4823172252},{"time":1788978420,"open":78576.4823172252,"high":78689.0,"low":78529.37876836768,"close":78577.01695063917},{"time":1788978480,"open":78577.01695063917,"high":78689.0,"low":78538.3964352904,"close":78565.22421130883},{"time":1788978540,"open":78565.22421130883,"high":78694.0,"low":78551.37340417103,"close":78593.72510192209},{"time":1788978600,"open":78593.72510192209,"high":78694.0,"low":78547.77621593661,"close":78589.05992725638},{"time":1788978660,"open":78589.05992725638,"high":78691.0,"low":78547.13517373729,"close":78589.210410762},{"time":1788978720,"open":78589.210410762,"high":78682.0,"low":78517.54124896813,"close":78563.71137391737},{"time":1788978780,"open":78563.71137391737,"high":78716.0,"low":78525.4637127099,"close":78596.45638065328},{"time":1788978840,"open":78596.45638065328,"high":78709.0,"low":78531.62167577875,"close":78590.93389525922},{"time":1788978900,"open":78590.93389525922,"high":78649.0,"low":78473.8221587359,"close":78529.74962220204},{"time":1788978960,"open":78529.74962220204,"high":78647.0,"low":78479.89828200836,"close":78539.3797568935},{"time":1788979020,"open":78539.3797568935,"high":78619.0,"low":78478.95959735959,"close":78521.82132492331},{"time":1788979080,"open":78521.82132492331,"high":78638.0,"low":78473.93454565479,"close":78522.9397061319},{"time":1788979140,"open":78522.9397061319,"high":78639.0,"low":78468.99635716082,"close":78526.67789444263},{"time":1788979200,"open":78526.67789444263,"high":78639.0,"low":78474.70423603042,"close":78522.91034708673},{"time":1788979260,"open":78522.91034708673,"high":78617.0,"low":78450.26043795278,"close":78488.39641178143},{"time":1788979320,"open":78488.39641178143,"high":78606.0,"low":78437.04335681617,"close":78489.59531965585},{"time":1788979380,"open":78489.59531965585,"high":78607.0,"low":78445.95392647633,"close":78495.2680673681},{"time":1788979440,"open":78495.2680673681,"high":78605.0,"low":78456.02813174653,"close":78501.02684216655},{"time":1788979500,"open":78501.02684216655,"high":78612.0,"low":78430.28049936776,"close":78483.334154044},{"time":1788979560,"open":78483.334154044,"high":78595.0,"low":78443.55932148847,"close":78487.91505074775},{"time":1788979620,"open":78487.91505074775,"high":78608.0,"low":78443.34046167326,"close":78487.0631581095},{"time":1788979680,"open":78487.0631581095,"high":78600.0,"low":78441.09184735086,"close":78490.75939516452},{"time":1788979740,"open":78490.75939516452,"high":78616.0,"low":78433.00999079912,"close":78471.93649452015},{"time":1788979800,"open":78471.93649452015,"high":78629.0,"low":78447.79493117388,"close":78515.60290892544},{"time":1788979860,"open":78515.60290892544,"high":78606.0,"low":78426.2542654784,"close":78484.83785206762},{"time":1788979920,"open":78484.83785206762,"high":78585.0,"low":78414.32734105673,"close":78465.5745755545},{"time":1788979980,"open":78465.5745755545,"high":78570.0,"low":78399.59807102005,"close":78456.9309847105},{"time":1788980040,"open":78456.9309847105,"high":78552.0,"low":78376.73288878577,"close":78441.63607669629},{"time":1788980100,"open":78441.63607669629,"high":78565.0,"low":78367.58689886266,"close":78399.08973290877},{"time":1788980160,"open":78399.08973290877,"high":78564.0,"low":78394.81085353202,"close":78461.63126827209},{"time":1788980220,"open":78461.63126827209,"high":78549.0,"low":78376.35343256587,"close":78421.31142741087},{"time":1788980280,"open":78421.31142741087,"high":78544.0,"low":78400.92712216855,"close":78441.13572478067},{"time":1788980340,"open":78441.13572478067,"high":78537.0,"low":78366.63195423863,"close":78405.19665365716},{"time":1788980400,"open":78405.19665365716,"high":78523.0,"low":78352.49,"close":78395.80393963432},{"time":1788980460,"open":78395.80393963432,"high":78564.0,"low":78370.70684886452,"close":78432.4981214865},{"time":1788980520,"open":78432.4981214865,"high":78547.0,"low":78393.84489459543,"close":78433.58948575071},{"time":1788980580,"open":78433.58948575071,"high":78498.0,"low":78340.39919243279,"close":78383.25587947544},{"time":1788980640,"open":78383.25587947544,"high":78476.0,"low":78341.40718807306,"close":78373.56105173202},{"time":1788980700,"open":78373.56105173202,"high":78485.0,"low":78310.13806656539,"close":78364.52406890785},{"time":1788980760,"open":78364.52406890785,"high":78491.0,"low":78342.31924171191,"close":78362.66978744249},{"time":1788980820,"open":78362.66978744249,"high":78508.0,"low":78355.64477624778,"close":78395.9743471381},{"time":1788980880,"open":78395.9743471381,"high":78481.0,"low":78347.54707770598,"close":78373.47620166876},{"time":1788980940,"open":78373.47620166876,"high":78470.0,"low":78332.42196470873,"close":78370.5850799385},{"time":1788981000,"open":78370.5850799385,"high":78482.0,"low":78346.72174881762,"close":78370.98428178375},{"time":1788981060,"open":78370.98428178375,"high":78493.0,"low":78359.05568066126,"close":78397.62185684373},{"time":1788981120,"open":78397.62185684373,"high":78520.0,"low":78386.44276266759,"close":78415.75795053915},{"time":1788981180,"open":78415.75795053915,"high":78545.0,"low":78394.94523484958,"close":78437.76905439983},{"time":1788981240,"open":78437.76905439983,"high":78559.0,"low":78402.8021332517,"close":78431.04048098756},{"time":1788981300,"open":78431.04048098756,"high":78584.0,"low":78422.99253160115,"close":78465.57494519815},{"time":1788981360,"open":78465.57494519815,"high":78589.0,"low":78456.69008169262,"close":78491.16292614705},{"time":1788981420,"open":78491.16292614705,"high":78572.0,"low":78423.92820632766,"close":78468.94740751469},{"time":1788981480,"open":78468.94740751469,"high":78572.0,"low":78429.51985800387,"close":78464.70050048176},{"time":1788981540,"open":78464.70050048176,"high":78595.0,"low":78434.5286933407,"close":78477.08150611522},{"time":1788981600,"open":78477.08150611522,"high":78590.0,"low":78447.54374222703,"close":78482.39476414055},{"time":1788981660,"open":78482.39476414055,"high":78573.0,"low":78450.15414825399,"close":78485.7233418892},{"time":1788981720,"open":78485.7233418892,"high":78594.0,"low":78436.97759900219,"close":78482.9459228301},{"time":1788981780,"open":78482.9459228301,"high":78691.0,"low":78470.79250129474,"close":78546.49664481585},{"time":1788981840,"open":78546.49664481585,"high":78652.0,"low":78483.44142658671,"close":78535.52335845557},{"time":1788981900,"open":78535.52335845557,"high":78646.0,"low":78515.99155651905,"close":78539.26027703127},{"time":1788981960,"open":78539.26027703127,"high":78645.0,"low":78518.8927025404,"close":78543.0881879223},{"time":1788982020,"open":78543.0881879223,"high":78623.0,"low":78485.3227482999,"close":78519.6392983027},{"time":1788982080,"open":78519.6392983027,"high":78620.0,"low":78488.85763195873,"close":78515.45071401422},{"time":1788982140,"open":78515.45071401422,"high":78626.0,"low":78484.15418469268,"close":78520.90745817746},{"time":1788982200,"open":78520.90745817746,"high":78622.0,"low":78477.65215817133,"close":78504.0077237421},{"time":1788982260,"open":78504.0077237421,"high":78602.0,"low":78457.05773289074,"close":78487.97694704597},{"time":1788982320,"open":78487.97694704597,"high":78629.0,"low":78472.02259385088,"close":78495.16057686367},{"time":1788982380,"open":78495.16057686367,"high":78631.0,"low":78479.85842798285,"close":78504.70600508394},{"time":1788982440,"open":78504.70600508394,"high":78619.0,"low":78464.72974927594,"close":78500.43197024427},{"time":1788982500,"open":78500.43197024427,"high":78613.0,"low":78445.36917766945,"close":78496.21015497654},{"time":1788982560,"open":78496.21015497654,"high":78573.0,"low":78405.17931195436,"close":78443.742279856},{"time":1788982620,"open":78443.742279856,"high":78536.0,"low":78371.02677583357,"close":78406.35856015961},{"time":1788982680,"open":78406.35856015961,"high":78474.0,"low":78332.19328603984,"close":78370.66362107331},{"time":1788982740,"open":78370.66362107331,"high":78465.0,"low":78311.69585416342,"close":78348.74334962183},{"time":1788982800,"open":78348.74334962183,"high":78445.0,"low":78288.66378878754,"close":78326.87428751071},{"time":1788982860,"open":78326.87428751071,"high":78465.0,"low":78304.57354538035,"close":78343.94106124695},{"time":1788982920,"open":78343.94106124695,"high":78472.14715397816,"low":78322.53335290228,"close":78361.51416870617},{"time":1788982980,"open":78361.51416870617,"high":78473.0,"low":78326.02899964724,"close":78350.22068025882},{"time":1788983040,"open":78350.22068025882,"high":78452.0,"low":78213.84,"close":78299.35406377359},{"time":1788983100,"open":78299.35406377359,"high":78397.0,"low":78249.38561338058,"close":78276.15930312047},{"time":1788983160,"open":78276.15930312047,"high":78398.0,"low":78258.97867097831,"close":78286.8178628964},{"time":1788983220,"open":78286.8178628964,"high":78410.0,"low":78255.67411214259,"close":78304.76745658055},{"time":1788983280,"open":78304.76745658055,"high":78413.0,"low":78270.44648419776,"close":78302.00741034161},{"time":1788983340,"open":78302.00741034161,"high":78421.0,"low":78277.77613783546,"close":78307.67795401764},{"time":1788983400,"open":78307.67795401764,"high":78411.0,"low":78176.97632089147,"close":78240.88635765504},{"time":1788983460,"open":78240.88635765504,"high":78400.0,"low":78193.95311385558,"close":78253.97478750956},{"time":1788983520,"open":78253.97478750956,"high":78405.0,"low":78184.02171003039,"close":78260.8063223697},{"time":1788983580,"open":78260.8063223697,"high":78287.0,"low":78127.08863661517,"close":78162.89181501766},{"time":1788983640,"open":78162.89181501766,"high":78317.0,"low":78135.33240803967,"close":78201.27147452024},{"time":1788983700,"open":78201.27147452024,"high":78315.0,"low":78145.71774725936,"close":78195.02790674599},{"time":1788983760,"open":78195.02790674599,"high":78301.0,"low":78149.93648385524,"close":78187.00104067045},{"time":1788983820,"open":78187.00104067045,"high":78320.0,"low":78173.4149819567,"close":78201.772553373},{"time":1788983880,"open":78201.772553373,"high":78320.0,"low":78165.97499040212,"close":78201.76104408731},{"time":1788983940,"open":78201.76104408731,"high":78324.0,"low":78183.0842710681,"close":78206.08046460303},{"time":1788984000,"open":78206.08046460303,"high":78337.0,"low":78183.57635501819,"close":78211.76252757414},{"time":1788984060,"open":78211.76252757414,"high":78353.0,"low":78073.80986404173,"close":78229.61914012683},{"time":1788984120,"open":78229.61914012683,"high":78371.0,"low":78209.92659677812,"close":78245.65222755459},{"time":1788984180,"open":78245.65222755459,"high":78350.0,"low":78182.14698863322,"close":78224.46744913486},{"time":1788984240,"open":78224.46744913486,"high":78329.0,"low":78157.66998621286,"close":78194.19485129951},{"time":1788984300,"open":78194.19485129951,"high":78353.0,"low":78154.48462315694,"close":78197.68566736738},{"time":1788984360,"open":78197.68566736738,"high":78359.0,"low":78197.68566736738,"close":78240.88131156846},{"time":1788984420,"open":78240.88131156846,"high":78346.0,"low":78169.99223781885,"close":78191.83889735158},{"time":1788984480,"open":78191.83889735158,"high":78334.0,"low":78179.90005049812,"close":78212.34278012971},{"time":1788984540,"open":78212.34278012971,"high":78354.0,"low":78193.64480177309,"close":78236.1624819986},{"time":1788984600,"open":78236.1624819986,"high":78374.0,"low":78213.89844837043,"close":78244.06468842036},{"time":1788984660,"open":78244.06468842036,"high":78386.0,"low":78224.67299587386,"close":78260.53072165858},{"time":1788984720,"open":78260.53072165858,"high":78387.0,"low":78231.4799145761,"close":78270.47652042762},{"time":1788984780,"open":78270.47652042762,"high":78366.0,"low":78189.95792446203,"close":78234.08226655897},{"time":1788984840,"open":78234.08226655897,"high":78359.0,"low":78185.06677520351,"close":78218.44758143144},{"time":1788984900,"open":78218.44758143144,"high":78375.0,"low":78201.23627897301,"close":78234.89503814485},{"time":1788984960,"open":78234.89503814485,"high":78364.0,"low":78218.52399474081,"close":78237.47148253261},{"time":1788985020,"open":78237.47148253261,"high":78401.0,"low":78211.87143362348,"close":78258.72143749539},{"time":1788985080,"open":78258.72143749539,"high":78429.0,"low":78237.90524621539,"close":78288.4285426893},{"time":1788985140,"open":78288.4285426893,"high":78370.0,"low":78231.95226494755,"close":78246.0020670732},{"time":1788985200,"open":78246.0020670732,"high":78351.0,"low":78222.07564010702,"close":78235.67814006901},{"time":1788985260,"open":78235.67814006901,"high":78354.0,"low":78212.55993884247,"close":78238.30427716431},{"time":1788985320,"open":78238.30427716431,"high":78351.0,"low":78202.58273688258,"close":78223.15069775806},{"time":1788985380,"open":78223.15069775806,"high":78350.0,"low":78182.88562927245,"close":78207.9966328505},{"time":1788985440,"open":78207.9966328505,"high":78319.0,"low":78123.46078536732,"close":78159.54518854403},{"time":1788985500,"open":78159.54518854403,"high":78312.0,"low":78080.68101979837,"close":78158.73710127239},{"time":1788985560,"open":78158.73710127239,"high":78257.0,"low":78092.52954842632,"close":78114.0645375914},{"time":1788985620,"open":78114.0645375914,"high":78305.0,"low":78104.48446151774,"close":78138.42948616631},{"time":1788985680,"open":78138.42948616631,"high":78330.0,"low":78138.42948616631,"close":78210.36826589405},{"time":1788985740,"open":78210.36826589405,"high":78330.0,"low":77882.47867374557,"close":78017.9390500232},{"time":1788985800,"open":78017.9390500232,"high":78295.0,"low":78017.9390500232,"close":78135.24796727045},{"time":1788985860,"open":78135.24796727045,"high":78337.0,"low":78135.24796727045,"close":78198.54963584135},{"time":1788985920,"open":78198.54963584135,"high":78347.0,"low":78193.86058966274,"close":78221.27355912405},{"time":1788985980,"open":78221.27355912405,"high":78369.0,"low":78207.5169066793,"close":78242.13652224214},{"time":1788986040,"open":78242.13652224214,"high":78375.0,"low":78205.80791443838,"close":78235.2193880025},{"time":1788986100,"open":78235.2193880025,"high":78408.0,"low":78210.36025222077,"close":78242.27340016338},{"time":1788986160,"open":78242.27340016338,"high":78408.0,"low":78242.27340016338,"close":78289.67064013904},{"time":1788986220,"open":78289.67064013904,"high":78402.0,"low":78256.38540598097,"close":78276.61019538091},{"time":1788986280,"open":78276.61019538091,"high":78406.0,"low":78263.12092556414,"close":78290.79347169214},{"time":1788986340,"open":78290.79347169214,"high":78408.0,"low":78265.20292430185,"close":78289.45264187088},{"time":1788986400,"open":78289.45264187088,"high":78408.0,"low":78265.91692438477,"close":78284.0424871318},{"time":1788986460,"open":78284.0424871318,"high":78400.0,"low":78265.64446532453,"close":78284.91328000606},{"time":1788986520,"open":78284.91328000606,"high":78408.0,"low":78203.91994277817,"close":78274.56015394178},{"time":1788986580,"open":78274.56015394178,"high":78360.0,"low":78214.15728452429,"close":78241.02700041578},{"time":1788986640,"open":78241.02700041578,"high":78372.0,"low":78236.48462488447,"close":78260.62469953646},{"time":1788986700,"open":78260.62469953646,"high":78378.0,"low":78233.86566988556,"close":78260.89929855026},{"time":1788986760,"open":78260.89929855026,"high":78378.0,"low":78239.5484453775,"close":78259.16091603621},{"time":1788986820,"open":78259.16091603621,"high":78369.0,"low":78207.31795847023,"close":78237.69354205858},{"time":1788986880,"open":78237.69354205858,"high":78346.0,"low":78104.43607306748,"close":78160.59122426168},{"time":1788986940,"open":78160.59122426168,"high":78232.0,"low":78063.19336607339,"close":78091.36264540898},{"time":1788987000,"open":78091.36264540898,"high":78289.0,"low":78064.08999452782,"close":78105.26786576239},{"time":1788987060,"open":78105.26786576239,"high":78290.0,"low":78105.26786576239,"close":78159.37259151092},{"time":1788987120,"open":78159.37259151092,"high":78353.0,"low":78153.53310600486,"close":78206.05908179583},{"time":1788987180,"open":78206.05908179583,"high":78319.0,"low":78161.12,"close":78180.2374014763},{"time":1788987240,"open":78180.2374014763,"high":78294.0,"low":78135.44715563451,"close":78166.4662977928},{"time":1788987300,"open":78166.4662977928,"high":78341.0,"low":78158.58579687975,"close":78209.15804401087},{"time":1788987360,"open":78209.15804401087,"high":78373.0,"low":78209.15804401087,"close":78253.79846187036},{"time":1788987420,"open":78253.79846187036,"high":78396.0,"low":78239.09090356805,"close":78265.23810936857},{"time":1788987480,"open":78265.23810936857,"high":78404.0,"low":78244.45897818885,"close":78277.02913239841},{"time":1788987540,"open":78277.02913239841,"high":78425.0,"low":78266.48875226486,"close":78301.52223037262},{"time":1788987600,"open":78301.52223037262,"high":78419.0,"low":78166.99285816707,"close":78267.53905745082},{"time":1788987660,"open":78267.53905745082,"high":78410.0,"low":78256.82011270813,"close":78285.57755301303},{"time":1788987720,"open":78285.57755301303,"high":78405.0,"low":78248.87220463113,"close":78273.56350735985},{"time":1788987780,"open":78273.56350735985,"high":78395.0,"low":78263.54197890547,"close":78279.6861950805},{"time":1788987840,"open":78279.6861950805,"high":78414.0,"low":78245.99243471051,"close":78274.01350935643},{"time":1788987900,"open":78274.01350935643,"high":78438.0,"low":78270.6394659002,"close":78301.99062589808},{"time":1788987960,"open":78301.99062589808,"high":78437.0,"low":78269.20895500293,"close":78299.7382080447},{"time":1788988020,"open":78299.7382080447,"high":78392.0,"low":78239.76402256086,"close":78262.6686409751},{"time":1788988080,"open":78262.6686409751,"high":78375.0,"low":78238.22581003916,"close":78249.70116665655},{"time":1788988140,"open":78249.70116665655,"high":78374.0,"low":78237.22651236098,"close":78251.34328151697},{"time":1788988200,"open":78251.34328151697,"high":78360.0,"low":78223.42759293855,"close":78232.77623407982},{"time":1788988260,"open":78232.77623407982,"high":78500.0,"low":78132.99,"close":78179.29489417037},{"time":1788988320,"open":78179.29489417037,"high":78311.0,"low":78121.0,"close":78175.60384537152},{"time":1788988380,"open":78175.60384537152,"high":78354.0,"low":78175.60384537152,"close":78218.55020808922},{"time":1788988440,"open":78218.55020808922,"high":78344.0,"low":78205.9060469361,"close":78217.99181733202},{"time":1788988500,"open":78217.99181733202,"high":78343.0,"low":78207.00031752617,"close":78222.19950938063},{"time":1788988560,"open":78222.19950938063,"high":78356.0,"low":78178.09958622445,"close":78209.44020721702},{"time":1788988620,"open":78209.44020721702,"high":78327.0,"low":78138.3237806997,"close":78166.76899800594},{"time":1788988680,"open":78166.76899800594,"high":78276.0,"low":78109.40424560806,"close":78132.83876064605},{"time":1788988740,"open":78132.83876064605,"high":78295.0,"low":78125.84113622786,"close":78153.69172809295},{"time":1788988800,"open":78153.69172809295,"high":78285.0,"low":78108.01130347708,"close":78139.09355431485},{"time":1788988860,"open":78139.09355431485,"high":78251.0,"low":78099.18434752792,"close":78117.46442582824},{"time":1788988920,"open":78117.46442582824,"high":78271.0,"low":78107.99331941246,"close":78131.55479496179},{"time":1788988980,"open":78131.55479496179,"high":78325.0,"low":78131.55479496179,"close":78193.12958894405},{"time":1788989040,"open":78193.12958894405,"high":78340.0,"low":78179.81835781228,"close":78201.7440431922},{"time":1788989100,"open":78201.7440431922,"high":78364.0,"low":78195.62861721021,"close":78222.78857083461},{"time":1788989160,"open":78222.78857083461,"high":78390.0,"low":78221.67171061318,"close":78251.63050799805},{"time":1788989220,"open":78251.63050799805,"high":78393.0,"low":78248.75487965418,"close":78270.00778800245},{"time":1788989280,"open":78270.00778800245,"high":78384.0,"low":78240.16272080556,"close":78257.6359098687},{"time":1788989340,"open":78257.6359098687,"high":78377.0,"low":78239.04786442134,"close":78250.33302857507},{"time":1788989400,"open":78250.33302857507,"high":78380.0,"low":78223.63613894825,"close":78243.52232222747},{"time":1788989460,"open":78243.52232222747,"high":78359.0,"low":78217.97504886676,"close":78230.03083647271},{"time":1788989520,"open":78230.03083647271,"high":78357.0,"low":78216.67748160975,"close":78222.80661322447},{"time":1788989580,"open":78222.80661322447,"high":78361.0210904272,"low":78154.93788618139,"close":78209.09020963407},{"time":1788989640,"open":78209.09020963407,"high":78295.0,"low":78145.3388908934,"close":78162.67555848762},{"time":1788989700,"open":78162.67555848762,"high":78291.0,"low":78146.8728121522,"close":78163.25420038402},{"time":1788989760,"open":78163.25420038402,"high":78276.0,"low":78114.29410265308,"close":78136.11380211165},{"time":1788989820,"open":78136.11380211165,"high":78319.0,"low":78121.2093170869,"close":78170.17439374175},{"time":1788989880,"open":78170.17439374175,"high":78336.0,"low":78170.17439374175,"close":78202.34222044687},{"time":1788989940,"open":78202.34222044687,"high":78332.0,"low":78182.2633219376,"close":78189.70826682477},{"time":1788990000,"open":78189.70826682477,"high":78337.0,"low":78189.70826682477,"close":78218.19584839461},{"time":1788990060,"open":78218.19584839461,"high":78360.0,"low":78193.14035895874,"close":78207.3782064641},{"time":1788990120,"open":78207.3782064641,"high":78355.0,"low":78202.65573522661,"close":78226.59346536068},{"time":1788990180,"open":78226.59346536068,"high":78368.0,"low":78213.74651527303,"close":78231.73025081163},{"time":1788990240,"open":78231.73025081163,"high":78353.0,"low":78207.93998916092,"close":78223.88302965215},{"time":1788990300,"open":78223.88302965215,"high":78347.0,"low":78139.43346385214,"close":78177.9038848558},{"time":1788990360,"open":78177.9038848558,"high":78291.0,"low":78097.96,"close":78142.08964309948},{"time":1788990420,"open":78142.08964309948,"high":78267.0,"low":78110.87992505812,"close":78126.89914162148},{"time":1788990480,"open":78126.89914162148,"high":78241.0,"low":78077.68700867152,"close":78100.6124363704},{"time":1788990540,"open":78100.6124363704,"high":78226.0,"low":78073.31679621433,"close":78089.53195124022},{"time":1788990600,"open":78089.53195124022,"high":78199.0,"low":77965.71108698372,"close":78016.14120507767},{"time":1788990660,"open":78016.14120507767,"high":78201.0,"low":77993.67159740902,"close":78046.97722309842},{"time":1788990720,"open":78046.97722309842,"high":78193.0,"low":78040.60481944209,"close":78058.67445072389},{"time":1788990780,"open":78058.67445072389,"high":78222.0,"low":78054.42227832979,"close":78090.4896313414},{"time":1788990840,"open":78090.4896313414,"high":78228.0,"low":78070.65525884801,"close":78094.66619219114},{"time":1788990900,"open":78094.66619219114,"high":78228.0,"low":78073.44657918192,"close":78095.30703732278},{"time":1788990960,"open":78095.30703732278,"high":78210.0,"low":78074.71549742462,"close":78085.27681848136},{"time":1788991020,"open":78085.27681848136,"high":78213.0,"low":78058.86654639534,"close":78087.06780614078},{"time":1788991080,"open":78087.06780614078,"high":78213.0,"low":78033.91034072264,"close":78056.60430016032},{"time":1788991140,"open":78056.60430016032,"high":78247.0,"low":78056.60430016032,"close":78118.28364377019},{"time":1788991200,"open":78118.28364377019,"high":78289.0,"low":78111.31856613088,"close":78146.70810261778},{"time":1788991260,"open":78146.70810261778,"high":78267.0,"low":78107.20439995386,"close":78143.2118476296},{"time":1788991320,"open":78143.2118476296,"high":78256.0,"low":78054.96962018075,"close":78107.31350122167},{"time":1788991380,"open":78107.31350122167,"high":78207.0,"low":78006.95300767384,"close":78048.23553049595},{"time":1788991440,"open":78048.23553049595,"high":78190.0,"low":78015.64364737844,"close":78050.42191185972},{"time":1788991500,"open":78050.42191185972,"high":78188.0,"low":77993.73882371307,"close":78037.69635567903},{"time":1788991560,"open":78037.69635567903,"high":78123.0,"low":77968.56365822902,"close":77998.60324463535},{"time":1788991620,"open":77998.60324463535,"high":78111.0,"low":77922.17181487384,"close":77971.03078336253},{"time":1788991680,"open":77971.03078336253,"high":78061.0,"low":77770.60596752589,"close":77849.65215806116},{"time":1788991740,"open":77849.65215806116,"high":77948.0,"low":77718.67390708803,"close":77781.76453388263},{"time":1788991800,"open":77781.76453388263,"high":78050.0,"low":77781.76453388263,"close":77904.29840200883},{"time":1788991860,"open":77904.29840200883,"high":78041.0,"low":77873.57464784618,"close":77911.85507969456},{"time":1788991920,"open":77911.85507969456,"high":78067.0,"low":77863.84401468982,"close":77926.28095304797},{"time":1788991980,"open":77926.28095304797,"high":78012.0,"low":77864.01242614843,"close":77890.63718538238},{"time":1788992040,"open":77890.63718538238,"high":77984.0,"low":77831.46825132116,"close":77853.44297034817},{"time":1788992100,"open":77853.44297034817,"high":77957.0,"low":77809.33201762679,"close":77842.5896647545},{"time":1788992160,"open":77842.5896647545,"high":77977.0,"low":77734.28029557799,"close":77796.52563131135},{"time":1788992220,"open":77796.52563131135,"high":77996.0,"low":77783.43151215102,"close":77847.50888390916},{"time":1788992280,"open":77847.50888390916,"high":78024.0,"low":77836.32323461733,"close":77889.63942068967},{"time":1788992340,"open":77889.63942068967,"high":78049.0,"low":77889.63942068967,"close":77922.98517571487},{"time":1788992400,"open":77922.98517571487,"high":78089.0,"low":77922.98517571487,"close":77957.10394238176},{"time":1788992460,"open":77957.10394238176,"high":78117.0,"low":77957.10394238176,"close":78019.93119925963},{"time":1788992520,"open":78019.93119925963,"high":78115.0,"low":77968.90189196734,"close":77992.08709530775},{"time":1788992580,"open":77992.08709530775,"high":78114.0,"low":77973.17698625049,"close":77991.39065908386},{"time":1788992640,"open":77991.39065908386,"high":78129.0,"low":77973.44812623196,"close":78006.66639556257},{"time":1788992700,"open":78006.66639556257,"high":78140.0,"low":77992.22216609622,"close":78018.31058192042},{"time":1788992760,"open":78018.31058192042,"high":78151.0,"low":77997.29841021214,"close":78024.32834300328},{"time":1788992820,"open":78024.32834300328,"high":78130.0,"low":77982.8362799463,"close":78005.76786521151},{"time":1788992880,"open":78005.76786521151,"high":78124.0,"low":78002.64353087841,"close":78013.26313343692},{"time":1788992940,"open":78013.26313343692,"high":78126.0,"low":78001.19170047835,"close":78010.28325921125},{"time":1788993000,"open":78010.28325921125,"high":78124.0,"low":77966.17203253802,"close":77995.74866498471},{"time":1788993060,"open":77995.74866498471,"high":78108.0,"low":77973.09432814838,"close":77987.18444752136},{"time":1788993120,"open":77987.18444752136,"high":78105.0,"low":77944.06728957398,"close":77981.16881579687},{"time":1788993180,"open":77981.16881579687,"high":78081.0,"low":77925.09,"close":77959.30392151278},{"time":1788993240,"open":77959.30392151278,"high":78089.0,"low":77936.22936952888,"close":77963.97110503829},{"time":1788993300,"open":77963.97110503829,"high":78091.0,"low":77945.91462576215,"close":77963.17307311454},{"time":1788993360,"open":77963.17307311454,"high":78064.0,"low":77904.44657904864,"close":77932.19120954911},{"time":1788993420,"open":77932.19120954911,"high":78110.0,"low":77932.19120954911,"close":77974.63675988773},{"time":1788993480,"open":77974.63675988773,"high":78118.0,"low":77974.63675988773,"close":77995.95430924445},{"time":1788993540,"open":77995.95430924445,"high":78144.0,"low":77990.30381320475,"close":78015.48969496378},{"time":1788993600,"open":78015.48969496378,"high":78150.0,"low":77999.66288048332,"close":78017.8581095947},{"time":1788993660,"open":78017.8581095947,"high":78141.0,"low":77970.81818799571,"close":78016.22296952484},{"time":1788993720,"open":78016.22296952484,"high":78100.0,"low":77968.33634625727,"close":77977.1162566155},{"time":1788993780,"open":77977.1162566155,"high":78116.0,"low":77977.1162566155,"close":77985.90148004206},{"time":1788993840,"open":77985.90148004206,"high":78127.0,"low":77951.43397817871,"close":77974.0830452971},{"time":1788993900,"open":77974.0830452971,"high":78141.0,"low":77974.0830452971,"close":78010.47382500766},{"time":1788993960,"open":78010.47382500766,"high":78142.0,"low":77987.71653137967,"close":78011.3857476856},{"time":1788994020,"open":78011.3857476856,"high":78133.0,"low":77987.62834968709,"close":78005.42506469254},{"time":1788994080,"open":78005.42506469254,"high":78144.0,"low":77997.26639684328,"close":78017.64324438488},{"time":1788994140,"open":78017.64324438488,"high":78112.0,"low":77975.24512856708,"close":77995.66080277755},{"time":1788994200,"open":77995.66080277755,"high":78139.0,"low":77970.25722188555,"close":78000.86723726049},{"time":1788994260,"open":78000.86723726049,"high":78120.0,"low":77977.65996954554,"close":77992.61388793407},{"time":1788994320,"open":77992.61388793407,"high":78109.0,"low":77927.55,"close":77961.03187363026},{"time":1788994380,"open":77961.03187363026,"high":78073.0,"low":77933.39655900023,"close":77948.88287703275},{"time":1788994440,"open":77948.88287703275,"high":78056.0,"low":77920.4134798722,"close":77936.07879814168},{"time":1788994500,"open":77936.07879814168,"high":78051.0,"low":77895.01,"close":77932.0360638132},{"time":1788994560,"open":77932.0360638132,"high":78038.0,"low":77885.84183195815,"close":77904.99769590063},{"time":1788994620,"open":77904.99769590063,"high":78032.0,"low":77885.70268712865,"close":77912.32366914029},{"time":1788994680,"open":77912.32366914029,"high":78018.0,"low":77874.38476144482,"close":77889.35485462921},{"time":1788994740,"open":77889.35485462921,"high":78025.0,"low":77882.2,"close":77897.83339954444},{"time":1788994800,"open":77897.83339954444,"high":78061.0,"low":77889.13258219529,"close":77922.90834187854},{"time":1788994860,"open":77922.90834187854,"high":78089.0,"low":77913.4473788771,"close":77947.8209660544},{"time":1788994920,"open":77947.8209660544,"high":78116.0,"low":77947.8209660544,"close":77984.44345983674},{"time":1788994980,"open":77984.44345983674,"high":78164.0,"low":77984.44345983674,"close":78015.69757148609},{"time":1788995040,"open":78015.69757148609,"high":78221.0,"low":78015.69757148609,"close":78099.5602624183},{"time":1788995100,"open":78099.5602624183,"high":78222.0,"low":78086.41252287512,"close":78102.28274695273},{"time":1788995160,"open":78102.28274695273,"high":78250.0,"low":78099.0,"close":78112.71365389093},{"time":1788995220,"open":78112.71365389093,"high":78252.0,"low":78094.11864256901,"close":78117.12173830286},{"time":1788995280,"open":78117.12173830286,"high":78250.0,"low":78089.19725346853,"close":78114.66960571092},{"time":1788995340,"open":78114.66960571092,"high":78287.0,"low":78114.66960571092,"close":78149.2729162002},{"time":1788995400,"open":78149.2729162002,"high":78295.0,"low":78137.73855285363,"close":78165.50962114612},{"time":1788995460,"open":78165.50962114612,"high":78280.0,"low":78131.58424000362,"close":78146.53247281423},{"time":1788995520,"open":78146.53247281423,"high":78272.0,"low":78132.1150122079,"close":78149.20365787258},{"time":1788995580,"open":78149.20365787258,"high":78250.0,"low":78090.93627392531,"close":78124.5642588903},{"time":1788995640,"open":78124.5642588903,"high":78254.0,"low":78111.43741437476,"close":78131.52757477558},{"time":1788995700,"open":78131.52757477558,"high":78246.0,"low":78087.05,"close":78119.7140300988},{"time":1788995760,"open":78119.7140300988,"high":78201.0,"low":78068.56272848323,"close":78090.80050223859},{"time":1788995820,"open":78090.80050223859,"high":78223.0,"low":78078.4139326921,"close":78095.1245858262},{"time":1788995880,"open":78095.1245858262,"high":78248.0,"low":78092.4,"close":78126.10012670238},{"time":1788995940,"open":78126.10012670238,"high":78270.0,"low":78103.283901209,"close":78139.26100880293},{"time":1788996000,"open":78139.26100880293,"high":78246.0,"low":78114.66598854394,"close":78131.17648110492},{"time":1788996060,"open":78131.17648110492,"high":78262.0,"low":78121.92,"close":78142.95593980681},{"time":1788996120,"open":78142.95593980681,"high":78268.0,"low":78088.77792761866,"close":78137.60221010326},{"time":1788996180,"open":78137.60221010326,"high":78205.0,"low":78078.4476456986,"close":78090.18985131575},{"time":1788996240,"open":78090.18985131575,"high":78224.0,"low":78083.38877835995,"close":78098.87870528024},{"time":1788996300,"open":78098.87870528024,"high":78232.0,"low":78094.27100575509,"close":78109.50003683608},{"time":1788996360,"open":78109.50003683608,"high":78237.0,"low":78104.88698559973,"close":78117.44152658827},{"time":1788996420,"open":78117.44152658827,"high":78236.0,"low":78100.28291101092,"close":78117.39151902754},{"time":1788996480,"open":78117.39151902754,"high":78244.0,"low":78096.55960350572,"close":78114.75027112385},{"time":1788996540,"open":78114.75027112385,"high":78298.0,"low":78114.75027112385,"close":78145.93887596877},{"time":1788996600,"open":78145.93887596877,"high":78289.0,"low":78145.93887596877,"close":78164.6968526488},{"time":1788996660,"open":78164.6968526488,"high":78279.0,"low":78141.70807762674,"close":78156.898772307},{"time":1788996720,"open":78156.898772307,"high":78311.0,"low":78151.47,"close":78179.89478426243},{"time":1788996780,"open":78179.89478426243,"high":78343.0,"low":78174.73614059643,"close":78207.34949696131},{"time":1788996840,"open":78207.34949696131,"high":78332.0,"low":78174.13993834695,"close":78195.3159153851},{"time":1788996900,"open":78195.3159153851,"high":78356.0,"low":78195.3159153851,"close":78231.87662572495},{"time":1788996960,"open":78231.87662572495,"high":78342.0,"low":78179.1108950817,"close":78221.50389802296},{"time":1788997020,"open":78221.50389802296,"high":78349.0,"low":78184.538798576,"close":78226.02925509149},{"time":1788997080,"open":78226.02925509149,"high":78335.0,"low":78174.59565583747,"close":78216.465999949},{"time":1788997140,"open":78216.465999949,"high":78347.0,"low":78187.90010814693,"close":78211.54877236344},{"time":1788997200,"open":78211.54877236344,"high":78327.0,"low":78189.55400595226,"close":78204.20306838462},{"time":1788997260,"open":78204.20306838462,"high":78312.0,"low":78185.80703594857,"close":78200.98649294434},{"time":1788997320,"open":78200.98649294434,"high":78311.0,"low":78188.42904311643,"close":78203.6136761795},{"time":1788997380,"open":78203.6136761795,"high":78325.0,"low":78190.49025779536,"close":78205.19696532597},{"time":1788997440,"open":78205.19696532597,"high":78320.0,"low":78179.45808370816,"close":78202.93941485799},{"time":1788997500,"open":78202.93941485799,"high":78333.0,"low":78185.8110327588,"close":78201.84592559411},{"time":1788997560,"open":78201.84592559411,"high":78337.0,"low":78182.67686945605,"close":78214.06913572662},{"time":1788997620,"open":78214.06913572662,"high":78360.0,"low":78186.02754047574,"close":78227.93037962611},{"time":1788997680,"open":78227.93037962611,"high":78364.0,"low":78219.11042408961,"close":78231.9670611528},{"time":1788997740,"open":78231.9670611528,"high":78369.0,"low":78208.4865614513,"close":78242.05269234838},{"time":1788997800,"open":78242.05269234838,"high":78372.0,"low":78233.96991990352,"close":78251.80063141043},{"time":1788997860,"open":78251.80063141043,"high":78372.0,"low":78211.15070562909,"close":78243.42169367993},{"time":1788997920,"open":78243.42169367993,"high":78373.0,"low":78209.68965366897,"close":78240.5216311911},{"time":1788997980,"open":78240.5216311911,"high":78395.0,"low":78230.27198983157,"close":78258.22023889562},{"time":1788998040,"open":78258.22023889562,"high":78396.0,"low":78249.79099452567,"close":78264.63993117522},{"time":1788998100,"open":78264.63993117522,"high":78389.0,"low":78224.60255111103,"close":78249.21756054364},{"time":1788998160,"open":78249.21756054364,"high":78372.0,"low":78233.70085855824,"close":78246.58580208397},{"time":1788998220,"open":78246.58580208397,"high":78378.0,"low":78239.80008653132,"close":78252.72277231148},{"time":1788998280,"open":78252.72277231148,"high":78371.0,"low":78245.32362014188,"close":78251.97881305545},{"time":1788998340,"open":78251.97881305545,"high":78420.0,"low":78249.96412297814,"close":78280.69346686883},{"time":1788998400,"open":78280.69346686883,"high":78405.0,"low":78249.54742645242,"close":78270.07840509253},{"time":1788998460,"open":78270.07840509253,"high":78433.0,"low":78270.07840509253,"close":78292.02201096198},{"time":1788998520,"open":78292.02201096198,"high":78454.0,"low":78287.85518015959,"close":78314.13163901857},{"time":1788998580,"open":78314.13163901857,"high":78430.0,"low":78282.54003589362,"close":78310.7166466396},{"time":1788998640,"open":78310.7166466396,"high":78442.0,"low":78290.94238339503,"close":78312.18139274427},{"time":1788998700,"open":78312.18139274427,"high":78475.0,"low":78310.458747307,"close":78339.4667590615},{"time":1788998760,"open":78339.4667590615,"high":78450.0,"low":78298.65090215624,"close":78328.12723524407},{"time":1788998820,"open":78328.12723524407,"high":78421.0,"low":78283.61114733027,"close":78307.98819695975},{"time":1788998880,"open":78307.98819695975,"high":78423.0,"low":78286.06204113622,"close":78301.73398916259},{"time":1788998940,"open":78301.73398916259,"high":78420.0,"low":78270.76048358303,"close":78294.80475789677},{"time":1788999000,"open":78294.80475789677,"high":78435.0,"low":78268.6136923523,"close":78283.14080444479},{"time":1788999060,"open":78283.14080444479,"high":78470.0,"low":78283.14080444479,"close":78333.10203126997},{"time":1788999120,"open":78333.10203126997,"high":78449.0,"low":78287.61110372255,"close":78311.9291127012},{"time":1788999180,"open":78311.9291127012,"high":78450.0,"low":78234.30590511374,"close":78279.69497437886},{"time":1788999240,"open":78279.69497437886,"high":78424.0,"low":78237.81685269224,"close":78262.90845318457},{"time":1788999300,"open":78262.90845318457,"high":78401.0,"low":78243.50262584806,"close":78266.87056093823},{"time":1788999360,"open":78266.87056093823,"high":78392.0,"low":78243.74464034472,"close":78266.49437505373},{"time":1788999420,"open":78266.49437505373,"high":78368.0,"low":78229.50684443262,"close":78251.25939440774},{"time":1788999480,"open":78251.25939440774,"high":78380.0,"low":78230.1436370993,"close":78248.00607876522},{"time":1788999540,"open":78248.00607876522,"high":78364.0,"low":78227.5,"close":78237.27409444434},{"time":1788999600,"open":78237.27409444434,"high":78347.0,"low":78191.76681923297,"close":78224.66163728449},{"time":1788999660,"open":78224.66163728449,"high":78356.0,"low":78194.21065171632,"close":78220.42957528292},{"time":1788999720,"open":78220.42957528292,"high":78360.0,"low":78199.4912944382,"close":78220.55440496556},{"time":1788999780,"open":78220.55440496556,"high":78408.0,"low":78191.12303670147,"close":78231.53774918508},{"time":1788999840,"open":78231.53774918508,"high":78423.0,"low":78231.53774918508,"close":78285.14442412925},{"time":1788999900,"open":78285.14442412925,"high":78381.0,"low":78211.76833585145,"close":78235.43882731194},{"time":1788999960,"open":78235.43882731194,"high":78372.0,"low":78219.92565400871,"close":78237.8597764263},{"time":1789000020,"open":78237.8597764263,"high":78376.0,"low":78227.63058282677,"close":78246.21871193692},{"time":1789000080,"open":78246.21871193692,"high":78402.0,"low":78195.32,"close":78258.280415009},{"time":1789000140,"open":78258.280415009,"high":78436.0,"low":78258.280415009,"close":78296.50815841116},{"time":1789000200,"open":78296.50815841116,"high":78419.0,"low":78236.87320732011,"close":78270.0109802035},{"time":1789000260,"open":78270.0109802035,"high":78383.0,"low":78199.38,"close":78241.9834786647},{"time":1789000320,"open":78241.9834786647,"high":78334.0,"low":78156.31,"close":78213.66905645476},{"time":1789000380,"open":78213.66905645476,"high":78353.0,"low":78146.29960309497,"close":78169.57035802281},{"time":1789000440,"open":78169.57035802281,"high":78386.51,"low":78169.57035802281,"close":78231.75936263746},{"time":1789000500,"open":78231.75936263746,"high":78386.0,"low":78219.32886506831,"close":78238.01279813291},{"time":1789000560,"open":78238.01279813291,"high":78382.0,"low":78214.79858574379,"close":78235.8881619479},{"time":1789000620,"open":78235.8881619479,"high":78390.0,"low":78221.18586239764,"close":78246.77001599937},{"time":1789000680,"open":78246.77001599937,"high":78382.0,"low":78213.30622336053,"close":78237.66985719447},{"time":1789000740,"open":78237.66985719447,"high":78411.0,"low":78209.15296860278,"close":78259.75200298244},{"time":1789000800,"open":78259.75200298244,"high":78331.0,"low":78174.56449888601,"close":78200.27473052016},{"time":1789000860,"open":78200.27473052016,"high":78310.0,"low":78168.54568051256,"close":78181.19063772242},{"time":1789000920,"open":78181.19063772242,"high":78299.0,"low":78125.49891843091,"close":78150.9348786546},{"time":1789000980,"open":78150.9348786546,"high":78278.0,"low":78125.72451154364,"close":78139.5751682848},{"time":1789001040,"open":78139.5751682848,"high":78276.0,"low":78125.99356334213,"close":78136.98877773648},{"time":1789001100,"open":78136.98877773648,"high":78257.0,"low":78101.42866769584,"close":78125.5292423997},{"time":1789001160,"open":78125.5292423997,"high":78310.0,"low":78101.91142306717,"close":78132.64194522747},{"time":1789001220,"open":78132.64194522747,"high":78353.0,"low":78132.64194522747,"close":78194.44487736512},{"time":1789001280,"open":78194.44487736512,"high":78302.0,"low":78146.98392587541,"close":78168.5500172349},{"time":1789001340,"open":78168.5500172349,"high":78290.0,"low":78135.28395365052,"close":78153.70860721533},{"time":1789001400,"open":78153.70860721533,"high":78265.0,"low":78101.04631189245,"close":78119.44289019512},{"time":1789001460,"open":78119.44289019512,"high":78280.0,"low":78101.49042902092,"close":78114.2855152131},{"time":1789001520,"open":78114.2855152131,"high":78314.0,"low":78089.63790195304,"close":78143.22714115778},{"time":1789001580,"open":78143.22714115778,"high":78278.0,"low":78077.07028148012,"close":78123.77616310287},{"time":1789001640,"open":78123.77616310287,"high":78240.0,"low":78095.39238217945,"close":78110.47189427284},{"time":1789001700,"open":78110.47189427284,"high":78266.0,"low":78101.20806360207,"close":78118.9600705725},{"time":1789001760,"open":78118.9600705725,"high":78247.0,"low":78085.68676324072,"close":78100.37822524027},{"time":1789001820,"open":78100.37822524027,"high":78221.0,"low":78035.28678913061,"close":78065.02596711396},{"time":1789001880,"open":78065.02596711396,"high":78298.0,"low":78065.02596711396,"close":78134.46174005428},{"time":1789001940,"open":78134.46174005428,"high":78303.0,"low":78134.46174005428,"close":78157.78442430087},{"time":1789002000,"open":78157.78442430087,"high":78292.0,"low":78118.71316239914,"close":78153.46696558098},{"time":1789002060,"open":78153.46696558098,"high":78380.0,"low":78148.25091049036,"close":78199.77713012676},{"time":1789002120,"open":78199.77713012676,"high":78342.0,"low":78159.14133039852,"close":78179.40507214966},{"time":1789002180,"open":78179.40507214966,"high":78386.0,"low":78179.40507214966,"close":78233.1531992008},{"time":1789002240,"open":78233.1531992008,"high":78394.0,"low":78220.5288642293,"close":78237.55076466437},{"time":1789002300,"open":78237.55076466437,"high":78623.0,"low":78237.55076466437,"close":78351.3701209696},{"time":1789002360,"open":78351.3701209696,"high":78490.0,"low":78306.25345474169,"close":78345.99011939867},{"time":1789002420,"open":78345.99011939867,"high":78538.0,"low":78328.61642304926,"close":78382.05300582685},{"time":1789002480,"open":78382.05300582685,"high":78592.0,"low":78375.95482251058,"close":78425.94696507014},{"time":1789002540,"open":78425.94696507014,"high":78607.0,"low":78290.0,"close":78423.29908625562},{"time":1789002600,"open":78423.29908625562,"high":78526.0,"low":78359.91679934457,"close":78387.5939928378},{"time":1789002660,"open":78387.5939928378,"high":78520.0,"low":78343.05900856202,"close":78378.4319115813},{"time":1789002720,"open":78378.4319115813,"high":78482.0,"low":78294.2621054416,"close":78338.7778083813},{"time":1789002780,"open":78338.7778083813,"high":78450.0,"low":78258.55108658779,"close":78295.18459895281},{"time":1789002840,"open":78295.18459895281,"high":78438.0,"low":78264.82500734234,"close":78302.93423158488},{"time":1789002900,"open":78302.93423158488,"high":78443.0,"low":78254.85514459937,"close":78291.52739737902},{"time":1789002960,"open":78291.52739737902,"high":78419.0,"low":78246.770360503,"close":78265.90221590965},{"time":1789003020,"open":78265.90221590965,"high":78381.0,"low":78216.06770052898,"close":78239.71011044251},{"time":1789003080,"open":78239.71011044251,"high":78351.0,"low":78115.17610214258,"close":78182.70500114164},{"time":1789003140,"open":78182.70500114164,"high":78399.0,"low":78120.49985757346,"close":78178.26780201055},{"time":1789003200,"open":78178.26780201055,"high":78379.0,"low":78149.50856195603,"close":78210.13921621244},{"time":1789003260,"open":78210.13921621244,"high":78312.0,"low":78137.99060852666,"close":78167.97102026554},{"time":1789003320,"open":78167.97102026554,"high":78309.0,"low":78117.37378556097,"close":78145.62343874866},{"time":1789003380,"open":78145.62343874866,"high":78364.0,"low":78121.38752949977,"close":78186.19652465945},{"time":1789003440,"open":78186.19652465945,"high":78380.0,"low":78186.19652465945,"close":78227.44935235534},{"time":1789003500,"open":78227.44935235534,"high":78346.0,"low":78181.96684754892,"close":78210.58064322881},{"time":1789003560,"open":78210.58064322881,"high":78342.0,"low":78166.16205999356,"close":78197.26610251516},{"time":1789003620,"open":78197.26610251516,"high":78331.0,"low":78153.75369543694,"close":78190.3843900685},{"time":1789003680,"open":78190.3843900685,"high":78303.0,"low":78141.16466936344,"close":78169.0978808677},{"time":1789003740,"open":78169.0978808677,"high":78287.0,"low":78124.88243831435,"close":78150.47396240055},{"time":1789003800,"open":78150.47396240055,"high":78309.0,"low":78126.5111054428,"close":78155.68063499336},{"time":1789003860,"open":78155.68063499336,"high":78276.0,"low":78109.30260379666,"close":78131.9570495413},{"time":1789003920,"open":78131.9570495413,"high":78260.0,"low":78072.30106140873,"close":78101.59653286767},{"time":1789003980,"open":78101.59653286767,"high":78209.0,"low":78015.4823724963,"close":78053.73206661912},{"time":1789004040,"open":78053.73206661912,"high":78184.0,"low":78006.53571414574,"close":78034.9945494576},{"time":1789004100,"open":78034.9945494576,"high":78144.0,"low":77951.74917984194,"close":77992.50048911564},{"time":1789004160,"open":77992.50048911564,"high":78142.0,"low":77957.59117630777,"close":77985.19725195777},{"time":1789004220,"open":77985.19725195777,"high":78132.0,"low":77953.46182631461,"close":77983.09855074727},{"time":1789004280,"open":77983.09855074727,"high":78111.0,"low":77920.18461635312,"close":77947.4995975426},{"time":1789004340,"open":77947.4995975426,"high":78086.0,"low":77901.39,"close":77928.17921091667},{"time":1789004400,"open":77928.17921091667,"high":78142.0,"low":77924.50142487706,"close":77970.66072200002},{"time":1789004460,"open":77970.66072200002,"high":78309.0,"low":77970.66072200002,"close":78093.49655378007},{"time":1789004520,"open":78093.49655378007,"high":78367.0,"low":78093.49655378007,"close":78167.19977698155},{"time":1789004580,"open":78167.19977698155,"high":78308.0,"low":78100.82449378738,"close":78145.24978511913},{"time":1789004640,"open":78145.24978511913,"high":78284.0,"low":78076.98,"close":78123.59824241846},{"time":1789004700,"open":78123.59824241846,"high":78265.0,"low":78056.0841666322,"close":78089.70357979405},{"time":1789004760,"open":78089.70357979405,"high":78214.0,"low":78014.55298095947,"close":78057.23225385437},{"time":1789004820,"open":78057.23225385437,"high":78256.0,"low":78023.80215249774,"close":78091.06954175862},{"time":1789004880,"open":78091.06954175862,"high":78271.0,"low":78061.18737392675,"close":78105.02727075315},{"time":1789004940,"open":78105.02727075315,"high":78229.0,"low":78049.05208324154,"close":78081.65268609105},{"time":1789005000,"open":78081.65268609105,"high":78210.0,"low":78026.76840856932,"close":78057.95903543275},{"time":1789005060,"open":78057.95903543275,"high":78177.0,"low":78016.83859643836,"close":78039.42781459389},{"time":1789005120,"open":78039.42781459389,"high":78159.0,"low":77956.9907447796,"close":78001.72106625824},{"time":1789005180,"open":78001.72106625824,"high":78116.0,"low":77939.0694435601,"close":77971.23683711141},{"time":1789005240,"open":77971.23683711141,"high":78129.0,"low":77946.05232634344,"close":77970.32947004715},{"time":1789005300,"open":77970.32947004715,"high":78177.0,"low":77961.31844119579,"close":78006.65576102766},{"time":1789005360,"open":78006.65576102766,"high":78205.0,"low":77997.28196035221,"close":78024.21713914257},{"time":1789005420,"open":78024.21713914257,"high":78211.0,"low":78024.21713914257,"close":78061.4249125771},{"time":1789005480,"open":78061.4249125771,"high":78241.0,"low":78059.19464033532,"close":78093.77823899616},{"time":1789005540,"open":78093.77823899616,"high":78210.0,"low":78047.71901604363,"close":78078.9741945197},{"time":1789005600,"open":78078.9741945197,"high":78199.0,"low":78018.24245772244,"close":78049.66448554103},{"time":1789005660,"open":78049.66448554103,"high":78179.0,"low":78021.81887974773,"close":78032.6876506531},{"time":1789005720,"open":78032.6876506531,"high":78170.0,"low":77999.27955075938,"close":78026.41165546194},{"time":1789005780,"open":78026.41165546194,"high":78166.0,"low":77989.44710861385,"close":78013.63038545723},{"time":1789005840,"open":78013.63038545723,"high":78160.0,"low":77981.69758953151,"close":78013.98419455526},{"time":1789005900,"open":78013.98419455526,"high":78206.59815897519,"low":77961.8793354929,"close":78016.51568342438},{"time":1789005960,"open":78016.51568342438,"high":78188.0,"low":78005.22959318061,"close":78028.6691028559},{"time":1789006020,"open":78028.6691028559,"high":78183.0,"low":78011.94193366947,"close":78031.6040787783},{"time":1789006080,"open":78031.6040787783,"high":78196.0,"low":77986.39730604381,"close":78030.87236553714},{"time":1789006140,"open":78030.87236553714,"high":78147.0,"low":77983.70332470849,"close":78003.38673312357},{"time":1789006200,"open":78003.38673312357,"high":78133.0,"low":77968.78634632389,"close":77991.06464774744},{"time":1789006260,"open":77991.06464774744,"high":78157.0,"low":77978.4912437135,"close":77998.4838006355},{"time":1789006320,"open":77998.4838006355,"high":78166.0,"low":77964.80300023299,"close":78000.68346616309},{"time":1789006380,"open":78000.68346616309,"high":78135.0,"low":77959.95058748938,"close":77983.32342250063},{"time":1789006440,"open":77983.32342250063,"high":78143.0,"low":77974.10916325546,"close":77989.751855517},{"time":1789006500,"open":77989.751855517,"high":78160.0,"low":77980.9349602226,"close":78013.19432500821},{"time":1789006560,"open":78013.19432500821,"high":78147.0,"low":77958.3185566204,"close":77994.73202358259},{"time":1789006620,"open":77994.73202358259,"high":78113.0,"low":77947.64513732215,"close":77968.36441638977},{"time":1789006680,"open":77968.36441638977,"high":78136.0,"low":77962.56329242856,"close":78003.32767778836},{"time":1789006740,"open":78003.32767778836,"high":78147.0,"low":77970.54891120405,"close":78003.74049333279},{"time":1789006800,"open":78003.74049333279,"high":78166.0,"low":77986.32733429963,"close":78017.2567592525},{"time":1789006860,"open":78017.2567592525,"high":78150.0,"low":77964.77956523075,"close":77999.28182127593},{"time":1789006920,"open":77999.28182127593,"high":78147.0,"low":77967.248614841,"close":77991.65758111258},{"time":1789006980,"open":77991.65758111258,"high":78146.0,"low":77974.11719617662,"close":78010.86102520025},{"time":1789007040,"open":78010.86102520025,"high":78141.0,"low":77951.6568261341,"close":77986.75436320163},{"time":1789007100,"open":77986.75436320163,"high":78111.0,"low":77935.99785186355,"close":77964.32355965428},{"time":1789007160,"open":77964.32355965428,"high":78116.0,"low":77934.04640356089,"close":77961.18546866644},{"time":1789007220,"open":77961.18546866644,"high":78093.0,"low":77920.85791272558,"close":77946.43299630187},{"time":1789007280,"open":77946.43299630187,"high":78104.0,"low":77932.63440508743,"close":77953.1897012971},{"time":1789007340,"open":77953.1897012971,"high":78121.0,"low":77953.1897012971,"close":77979.83486521755},{"time":1789007400,"open":77979.83486521755,"high":78144.0,"low":77958.17811785135,"close":77992.53078825456},{"time":1789007460,"open":77992.53078825456,"high":78171.0,"low":77992.53078825456,"close":78022.9935251657},{"time":1789007520,"open":78022.9935251657,"high":78207.0,"low":78007.71927969827,"close":78049.07164744791},{"time":1789007580,"open":78049.07164744791,"high":78223.0,"low":78006.33757244656,"close":78083.33460542971},{"time":1789007640,"open":78083.33460542971,"high":78280.0,"low":78052.35444155156,"close":78109.59749283254},{"time":1789007700,"open":78109.59749283254,"high":78271.0,"low":78102.64604869287,"close":78130.87715463845},{"time":1789007760,"open":78130.87715463845,"high":78264.0,"low":78074.2316939476,"close":78111.83350159509},{"time":1789007820,"open":78111.83350159509,"high":78271.0,"low":78108.93455184062,"close":78130.51062922369},{"time":1789007880,"open":78130.51062922369,"high":78317.0,"low":78104.11805987527,"close":78145.44161540757},{"time":1789007940,"open":78145.44161540757,"high":78320.0,"low":78131.86195973113,"close":78167.8149362155},{"time":1789008000,"open":78167.8149362155,"high":78306.0,"low":78137.86819055202,"close":78158.6312217134},{"time":1789008060,"open":78158.6312217134,"high":78328.0,"low":78132.98413971931,"close":78172.28241447985},{"time":1789008120,"open":78172.28241447985,"high":78367.0,"low":78156.29,"close":78199.51997055164},{"time":1789008180,"open":78199.51997055164,"high":78365.0,"low":78179.92066760782,"close":78235.71318464751},{"time":1789008240,"open":78235.71318464751,"high":78368.0,"low":78208.26154190327,"close":78227.87694028926},{"time":1789008300,"open":78227.87694028926,"high":78372.0,"low":78206.9894432814,"close":78225.22282164184},{"time":1789008360,"open":78225.22282164184,"high":78364.0,"low":78203.40062731126,"close":78224.92882673626},{"time":1789008420,"open":78224.92882673626,"high":78375.0,"low":78205.67166987024,"close":78226.78152577799},{"time":1789008480,"open":78226.78152577799,"high":78387.0,"low":78216.3715209786,"close":78254.97081004873},{"time":1789008540,"open":78254.97081004873,"high":78420.0,"low":78231.42068314835,"close":78267.1480635829},{"time":1789008600,"open":78267.1480635829,"high":78399.0,"low":78229.88281203122,"close":78260.2253475156},{"time":1789008660,"open":78260.2253475156,"high":78411.0,"low":78225.75792362935,"close":78256.51488115433},{"time":1789008720,"open":78256.51488115433,"high":78442.0,"low":78229.1040352281,"close":78288.7260893439},{"time":1789008780,"open":78288.7260893439,"high":78458.0,"low":78255.76937174992,"close":78302.10604330337},{"time":1789008840,"open":78302.10604330337,"high":78456.0,"low":78266.52297421593,"close":78300.88579823649},{"time":1789008900,"open":78300.88579823649,"high":78466.0,"low":78300.88579823649,"close":78329.56313143863},{"time":1789008960,"open":78329.56313143863,"high":78459.0,"low":78294.52992598379,"close":78323.57389381138},{"time":1789009020,"open":78323.57389381138,"high":78443.0,"low":78275.20512281539,"close":78302.5273061357},{"time":1789009080,"open":78302.5273061357,"high":78441.0,"low":78268.38098525218,"close":78301.5145580924},{"time":1789009140,"open":78301.5145580924,"high":78452.0,"low":78279.87983416882,"close":78309.88264133596},{"time":1789009200,"open":78309.88264133596,"high":78471.0,"low":78271.81240217284,"close":78324.73572796649},{"time":1789009260,"open":78324.73572796649,"high":78452.0,"low":78284.65293847225,"close":78304.84077344785},{"time":1789009320,"open":78304.84077344785,"high":78553.0,"low":78285.17263675477,"close":78358.28436921796},{"time":1789009380,"open":78358.28436921796,"high":78596.0,"low":78358.28436921796,"close":78428.57828104637},{"time":1789009440,"open":78428.57828104637,"high":78639.0,"low":78400.72875607679,"close":78464.9348587774},{"time":1789009500,"open":78464.9348587774,"high":78595.0,"low":78401.90935501769,"close":78433.82267340258},{"time":1789009560,"open":78433.82267340258,"high":78562.0,"low":78357.77591070607,"close":78394.12923986031},{"time":1789009620,"open":78394.12923986031,"high":78515.0,"low":78365.6260668043,"close":78376.60801600912},{"time":1789009680,"open":78376.60801600912,"high":78528.0,"low":78357.9399782585,"close":78381.62791427122},{"time":1789009740,"open":78381.62791427122,"high":78521.0,"low":78355.31656473146,"close":78374.12032677206},{"time":1789009800,"open":78374.12032677206,"high":78504.0,"low":78347.34416022601,"close":78361.72080688654},{"time":1789009860,"open":78361.72080688654,"high":78516.0,"low":78348.86034185914,"close":78366.93787196947},{"time":1789009920,"open":78366.93787196947,"high":78498.0,"low":78344.25273755178,"close":78362.55804913052},{"time":1789009980,"open":78362.55804913052,"high":78490.0,"low":78346.84113576484,"close":78357.16487286992},{"time":1789010040,"open":78357.16487286992,"high":78476.0,"low":78321.11170664376,"close":78343.1351776126},{"time":1789010100,"open":78343.1351776126,"high":78466.0,"low":78294.9971468499,"close":78317.61810743081},{"time":1789010160,"open":78317.61810743081,"high":78452.0,"low":78299.61686824355,"close":78320.72245835704},{"time":1789010220,"open":78320.72245835704,"high":78452.0,"low":78286.36589872949,"close":78301.49654606635},{"time":1789010280,"open":78301.49654606635,"high":78490.0,"low":78300.91560974304,"close":78329.21610457111},{"time":1789010340,"open":78329.21610457111,"high":78470.0,"low":78305.44303165255,"close":78334.11430719994},{"time":1789010400,"open":78334.11430719994,"high":78465.0,"low":78308.72463502834,"close":78323.0974669716},{"time":1789010460,"open":78323.0974669716,"high":78472.0,"low":78318.0166025644,"close":78332.57551557341},{"time":1789010520,"open":78332.57551557341,"high":78494.0,"low":78305.10965295605,"close":78334.65696449539},{"time":1789010580,"open":78334.65696449539,"high":78464.0,"low":78269.31270635343,"close":78312.47887246552},{"time":1789010640,"open":78312.47887246552,"high":78429.0,"low":78276.37977937069,"close":78289.91025763945},{"time":1789010700,"open":78289.91025763945,"high":78427.0,"low":78275.51199159084,"close":78288.05798249239},{"time":1789010760,"open":78288.05798249239,"high":78419.0,"low":78252.38401679543,"close":78273.2364804767},{"time":1789010820,"open":78273.2364804767,"high":78397.0,"low":78253.15298896407,"close":78263.30101796526},{"time":1789010880,"open":78263.30101796526,"high":78490.0,"low":78249.24283137648,"close":78290.68680370151},{"time":1789010940,"open":78290.68680370151,"high":78496.0,"low":78290.68680370151,"close":78362.68786240782},{"time":1789011000,"open":78362.68786240782,"high":78478.0,"low":78313.23984393608,"close":78334.33399207972},{"time":1789011060,"open":78334.33399207972,"high":78457.0,"low":78312.36262932594,"close":78321.72493295973},{"time":1789011120,"open":78321.72493295973,"high":78495.0,"low":78311.93702938574,"close":78343.64764809025},{"time":1789011180,"open":78343.64764809025,"high":78528.0,"low":78339.36313369276,"close":78371.74506900566},{"time":1789011240,"open":78371.74506900566,"high":78544.0,"low":78338.56416517842,"close":78387.75722662277},{"time":1789011300,"open":78387.75722662277,"high":78468.0,"low":78283.54807464215,"close":78321.36353756089},{"time":1789011360,"open":78321.36353756089,"high":78447.0,"low":78279.09786912714,"close":78292.9552662075},{"time":1789011420,"open":78292.9552662075,"high":78471.0,"low":78292.9552662075,"close":78323.62880930949},{"time":1789011480,"open":78323.62880930949,"high":78463.0,"low":78301.82778129762,"close":78321.71124381496},{"time":1789011540,"open":78321.71124381496,"high":78445.0,"low":78299.2871144756,"close":78309.94695715293},{"time":1789011600,"open":78309.94695715293,"high":78453.0,"low":78291.65,"close":78318.63098453317},{"time":1789011660,"open":78318.63098453317,"high":78420.0,"low":78281.31415596067,"close":78293.4947137545},{"time":1789011720,"open":78293.4947137545,"high":78479.0,"low":78286.51047342026,"close":78327.55822943417},{"time":1789011780,"open":78327.55822943417,"high":78454.0,"low":78316.35103821111,"close":78327.48613371064},{"time":1789011840,"open":78327.48613371064,"high":78455.0,"low":78311.8630785675,"close":78326.9579133011},{"time":1789011900,"open":78326.9579133011,"high":78457.0,"low":78316.80172692196,"close":78330.52114793997},{"time":1789011960,"open":78330.52114793997,"high":78471.0,"low":78318.97809606434,"close":78338.67740992556},{"time":1789012020,"open":78338.67740992556,"high":78498.0,"low":78338.67740992556,"close":78365.32100109855},{"time":1789012080,"open":78365.32100109855,"high":78546.0,"low":78365.32100109855,"close":78409.5346733666},{"time":1789012140,"open":78409.5346733666,"high":78530.0,"low":78391.53766412954,"close":78411.9411846163},{"time":1789012200,"open":78411.9411846163,"high":78527.0,"low":78323.71676699877,"close":78387.97879906942},{"time":1789012260,"open":78387.97879906942,"high":78447.0,"low":78301.87363488467,"close":78332.74503362954},{"time":1789012320,"open":78332.74503362954,"high":78425.0,"low":78287.88312972739,"close":78301.34156310502},{"time":1789012380,"open":78301.34156310502,"high":78419.0,"low":78283.99454125052,"close":78298.2478880538},{"time":1789012440,"open":78298.2478880538,"high":78424.0,"low":78281.93352356386,"close":78295.19490054487},{"time":1789012500,"open":78295.19490054487,"high":78423.0,"low":78226.41581702126,"close":78258.7649775919},{"time":1789012560,"open":78258.7649775919,"high":78386.0,"low":78225.16235153473,"close":78230.65602976513}]},"pricing":{"USD":"trade"},"outliers_excluded":12,"wicks_clipped":0}