{"as_of":"2026-09-07T14:35:20.421967+00:00","base":"BTC","window_minutes":1440,"series":{"VES":[{"time":1788705300,"open":74584421.83729225,"high":74701592.69032441,"low":74522224.19398919,"close":74584421.83729225},{"time":1788705360,"open":74584421.83729225,"high":74722211.14339863,"low":74537584.85019627,"close":74590134.79431841},{"time":1788705420,"open":74590134.79431841,"high":74732520.36993575,"low":74559914.993595,"close":74608664.3494295},{"time":1788705480,"open":74608664.3494295,"high":74725022.75063603,"low":74554127.94350237,"close":74606018.1958422},{"time":1788705540,"open":74606018.1958422,"high":74917014.09006055,"low":74581598.14046796,"close":74645148.54293221},{"time":1788705600,"open":74647916.97809549,"high":74798086.93602274,"low":74636232.68226233,"close":74678283.25626652},{"time":1788705660,"open":74678283.25626652,"high":74862756.30084771,"low":74648194.6449107,"close":74714568.76973422},{"time":1788705720,"open":74714568.76973422,"high":74802773.12187964,"low":74625415.60280785,"close":74675921.6393919},{"time":1788705780,"open":74675921.6393919,"high":74838388.13439193,"low":74648920.44069482,"close":74707885.69936946},{"time":1788705840,"open":74707885.69936946,"high":74820580.62813579,"low":74640649.2273095,"close":74696484.88695338},{"time":1788705900,"open":74992032.3652885,"high":75115678.16378668,"low":74888760.44952594,"close":74943188.03444731},{"time":1788705960,"open":74943188.03444731,"high":75023465.50613855,"low":74874955.11272441,"close":74914938.80907011},{"time":1788706020,"open":74914938.80907011,"high":74993355.25057997,"low":74830512.43097222,"close":74876904.30271716},{"time":1788706080,"open":74876904.30271716,"high":75039461.57940404,"low":74849486.39173147,"close":74908188.64619176},{"time":1788706140,"open":74908188.64619176,"high":75063926.16204537,"low":74905420.48827034,"close":74949262.19664192},{"time":1788706200,"open":74953167.0562235,"high":75086656.88581423,"low":74932788.61129196,"close":74971665.77523068},{"time":1788706260,"open":74971665.77523068,"high":75098889.81443778,"low":74926381.02443779,"close":74979278.482853},{"time":1788706320,"open":74979278.482853,"high":75105476.7760043,"low":74939474.59222957,"close":74988678.04656033},{"time":1788706380,"open":74988678.04656033,"high":75118650.69913734,"low":74967063.36819275,"close":74999107.74466203},{"time":1788706440,"open":74999107.74466203,"high":75102653.79247579,"low":74949093.8711919,"close":74999032.3626649},{"time":1788706500,"open":74422266.13760036,"high":74510150.55848128,"low":74346572.29071282,"close":74400946.99705373},{"time":1788706560,"open":74400946.99705373,"high":74508283.0425517,"low":74282341.62781115,"close":74374120.56827603},{"time":1788706620,"open":74374120.56827603,"high":74518827.54943131,"low":74287800.64971441,"close":74337899.85125329},{"time":1788706680,"open":74337899.85125329,"high":74438251.19519235,"low":74266550.53291889,"close":74316512.92782709},{"time":1788706740,"open":74316512.92782709,"high":74398099.60270633,"low":74210975.21587121,"close":74267414.91825406},{"time":1788706800,"open":74266216.45064478,"high":74448062.03129454,"low":74147266.64896964,"close":74239192.10682294},{"time":1788706860,"open":74239192.10682294,"high":74357043.2576582,"low":74092382.37901501,"close":74158810.35814814},{"time":1788706920,"open":74158810.35814814,"high":74321265.85159181,"low":74100577.72169541,"close":74178433.34071577},{"time":1788706980,"open":74178433.34071577,"high":74334338.25214362,"low":74163555.79343507,"close":74212945.66625431},{"time":1788707040,"open":74212945.66625431,"high":74495068.0092146,"low":74147984.78687681,"close":74232740.14578752},{"time":1788707100,"open":74256844.68626341,"high":74425727.10215218,"low":74242473.97646332,"close":74311138.7897669},{"time":1788707160,"open":74311138.7897669,"high":74423859.009957,"low":74236147.6296949,"close":74296430.00574245},{"time":1788707220,"open":74296430.00574245,"high":74405178.08800517,"low":74257909.20842919,"close":74297091.28773211},{"time":1788707280,"open":74297091.28773211,"high":74407980.22629794,"low":74255749.08161165,"close":74305071.54421495},{"time":1788707340,"open":74305071.54421495,"high":74400507.85751723,"low":74228393.8406103,"close":74269504.44599785},{"time":1788707400,"open":74270297.21389224,"high":74438664.26648046,"low":74243519.94332422,"close":74310014.9952868},{"time":1788707460,"open":74310014.9952868,"high":74427455.59366697,"low":74237357.61539793,"close":74304392.43675761},{"time":1788707520,"open":74304392.43675761,"high":74403170.13590442,"low":74233533.48056933,"close":74285075.53729479},{"time":1788707580,"open":74285075.53729479,"high":74398499.85556547,"low":74229012.51976046,"close":74286580.98651129},{"time":1788707640,"open":74286580.98651129,"high":74391961.46309094,"low":74236231.3321514,"close":74280772.4254938},{"time":1788707700,"open":74523770.20088175,"high":74679367.22495179,"low":74495402.2018315,"close":74553163.3180557},{"time":1788707760,"open":74553163.3180557,"high":74697172.34695144,"low":74545744.42392844,"close":74589788.20635511},{"time":1788707820,"open":74589788.20635511,"high":74713103.2455827,"low":74539223.43523432,"close":74597836.8071276},{"time":1788707880,"open":74597836.8071276,"high":74687801.23010953,"low":74521208.19531026,"close":74564001.93464842},{"time":1788707940,"open":74564001.93464842,"high":74683115.67168856,"low":74542564.77031593,"close":74589374.35988832},{"time":1788708000,"open":74590829.58497928,"high":74738926.26374549,"low":74565580.51227143,"close":74621099.99679346},{"time":1788708060,"open":74621099.99679346,"high":74728617.83410771,"low":74583715.96996085,"close":74624672.78364348},{"time":1788708120,"open":74624672.78364348,"high":74870191.99619462,"low":74576319.1072682,"close":74641363.88463396},{"time":1788708180,"open":74641363.88463396,"high":74715498.01456873,"low":74559155.81612462,"close":74609375.07220607},{"time":1788708240,"open":74609375.07220607,"high":74748297.5634162,"low":74578375.74206522,"close":74635134.5708282},{"time":1788708300,"open":74703397.66600896,"high":74812912.21184583,"low":74656324.40690556,"close":74699463.41805299},{"time":1788708360,"open":74699463.41805299,"high":74800718.37969205,"low":74656271.51305197,"close":74697831.92467155},{"time":1788708420,"open":74697831.92467155,"high":74805408.3151358,"low":74652095.53689717,"close":74668426.94139735},{"time":1788708480,"open":74668426.94139735,"high":74779144.67665073,"low":74646459.19290242,"close":74689142.4481049},{"time":1788708540,"open":74689142.4481049,"high":74799780.3926033,"low":74650631.25605534,"close":74690969.06918658},{"time":1788708600,"open":74691210.07179552,"high":74807525.66723232,"low":74667262.81191942,"close":74707258.77605127},{"time":1788708660,"open":74707258.77605127,"high":74792517.82538716,"low":74652444.07436831,"close":74696671.27721323},{"time":1788708720,"open":74696671.27721323,"high":74780323.95388798,"low":74636995.27362256,"close":74688615.57226448},{"time":1788708780,"open":74688615.57226448,"high":74768130.08238882,"low":74624591.27847335,"close":74671232.83121496},{"time":1788708840,"open":74671232.83121496,"high":74803773.70677103,"low":74633983.52473055,"close":74685218.42127939},{"time":1788708900,"open":74592082.8123046,"high":74692690.66672662,"low":74536707.20424248,"close":74588825.88681702},{"time":1788708960,"open":74588825.88681702,"high":74688943.38511784,"low":74559323.26295206,"close":74600306.00773948},{"time":1788709020,"open":74600306.00773948,"high":74738594.866434,"low":74579650.59473875,"close":74625431.74725538},{"time":1788709080,"open":74625431.74725538,"high":74759204.9152822,"low":74602416.00805864,"close":74652114.93076822},{"time":1788709140,"open":74652114.93076822,"high":74759204.9152822,"low":74611165.64580385,"close":74664661.61345144},{"time":1788709200,"open":74664295.62566222,"high":74773827.51702705,"low":74613481.79282063,"close":74665949.67196167},{"time":1788709260,"open":74665949.67196167,"high":74771017.06959666,"low":74622911.50948454,"close":74669377.26166333},{"time":1788709320,"open":74669377.26166333,"high":74756964.83244474,"low":74626067.69621454,"close":74663552.97273089},{"time":1788709380,"open":74663552.97273089,"high":74753217.56920423,"low":74621518.12968004,"close":74647707.57958348},{"time":1788709440,"open":74647707.57958348,"high":74747596.67434345,"low":74613453.11935636,"close":74652139.2056647},{"time":1788709500,"open":74789284.76875241,"high":74877409.31016709,"low":74753774.15931734,"close":74792595.62098704},{"time":1788709560,"open":74792595.62098704,"high":74889610.28936054,"low":74785457.60533649,"close":74790916.05647117},{"time":1788709620,"open":74790916.05647117,"high":74878347.84702812,"low":74782301.24537425,"close":74790791.949189},{"time":1788709680,"open":74790791.949189,"high":74911196.63716432,"low":74761640.90188739,"close":74801343.0819457},{"time":1788709740,"open":74801343.0819457,"high":74894302.9736657,"low":74756298.04064757,"close":74806231.89490071},{"time":1788709800,"open":74806556.72483127,"high":74890874.02228022,"low":74755970.30904236,"close":74801971.44966044},{"time":1788709860,"open":74801971.44966044,"high":74919030.25037307,"low":74772347.93913452,"close":74810458.03281951},{"time":1788709920,"open":74810458.03281951,"high":74897443.80883521,"low":74770106.540792,"close":74804214.77129753},{"time":1788709980,"open":74804214.77129753,"high":74923722.9550552,"low":74772017.90430929,"close":74814336.16644856},{"time":1788710040,"open":74814336.16644856,"high":74906829.21819949,"low":74726839.07446097,"close":74788020.88548042},{"time":1788710100,"open":75661877.02157363,"high":75761184.403362,"low":75596183.0162159,"close":75618242.0930211},{"time":1788710160,"open":75618242.0930211,"high":75751689.33074597,"low":75600167.0276158,"close":75636957.9359977},{"time":1788710220,"open":75636957.9359977,"high":75765931.93967003,"low":75621215.36396456,"close":75655967.12315987},{"time":1788710280,"open":75655967.12315987,"high":75798215.18656455,"low":75633203.53651133,"close":75686552.58795366},{"time":1788710340,"open":75686552.58795366,"high":75792518.14299493,"low":75648551.0558395,"close":75693875.64859638},{"time":1788710400,"open":75817924.07024692,"high":75912923.96833555,"low":75766797.78622891,"close":75811562.87433901},{"time":1788710460,"open":75811562.87433901,"high":75900560.1450405,"low":75764059.41574194,"close":75799088.19929126},{"time":1788710520,"open":75799088.19929126,"high":75889147.38507582,"low":75732239.82900661,"close":75777004.62648344},{"time":1788710580,"open":75777004.62648344,"high":75865370.80181609,"low":75723467.6446666,"close":75769370.39837883},{"time":1788710640,"open":75769370.39837883,"high":75852055.91519065,"low":75675643.02360694,"close":75736954.04010352},{"time":1788710700,"open":75083497.63903876,"high":75197606.4182455,"low":75023843.7019951,"close":75067839.85920326},{"time":1788710760,"open":75067839.85920326,"high":75185349.26968506,"low":75033913.91788928,"close":75078030.95611912},{"time":1788710820,"open":75078030.95611912,"high":75188177.84242977,"low":75037008.13119434,"close":75077776.48573111},{"time":1788710880,"open":75077776.48573111,"high":75182520.69694035,"low":75044707.57875013,"close":75075198.67012464},{"time":1788710940,"open":75075198.67012464,"high":75179692.12419562,"low":75030327.50468323,"close":75070401.98558608},{"time":1788711000,"open":75047240.98989475,"high":75179119.01041463,"low":75025593.95681587,"close":75066341.73701265},{"time":1788711060,"open":75066341.73701265,"high":75230960.17823777,"low":75045948.52008265,"close":75113120.91502278},{"time":1788711120,"open":75113120.91502278,"high":75244156.11186546,"low":75098906.87991938,"close":75143272.10849054},{"time":1788711180,"open":75143272.10849054,"high":75244156.11186546,"low":75084487.4358879,"close":75139298.89327307},{"time":1788711240,"open":75139298.89327307,"high":75251696.64536701,"low":75076926.1689932,"close":75129833.17951983},{"time":1788711300,"open":75437756.00592045,"high":75526047.46023218,"low":75382450.15930536,"close":75417818.4017576},{"time":1788711360,"open":75417818.4017576,"high":75531726.03925702,"low":75380954.96814299,"close":75424945.03795505},{"time":1788711420,"open":75424945.03795505,"high":75537404.61828187,"low":75399025.5203225,"close":75435311.07209842},{"time":1788711480,"open":75435311.07209842,"high":75522261.74088229,"low":75385853.98509094,"close":75426570.3179784},{"time":1788711540,"open":75426570.3179784,"high":75542136.76746923,"low":75393783.20361301,"close":75434216.6295565},{"time":1788711600,"open":75447577.14813532,"high":75552676.6079124,"low":75384921.54377574,"close":75443622.39284867},{"time":1788711660,"open":75443622.39284867,"high":75531851.46369924,"low":75383290.46107824,"close":75403136.04909238},{"time":1788711720,"open":75403136.04909238,"high":75520492.29412842,"low":75392710.99331757,"close":75427301.49605863},{"time":1788711780,"open":75427301.49605863,"high":75526171.87891383,"low":75380423.35581769,"close":75425333.3733023},{"time":1788711840,"open":75425333.3733023,"high":75507239.92962913,"low":75367902.19665897,"close":75406130.29763436},{"time":1788711900,"open":75410905.96571876,"high":75488355.56588341,"low":75354466.39629965,"close":75392124.63776125},{"time":1788711960,"open":75392124.63776125,"high":75538528.40886442,"low":75367555.80166963,"close":75404204.08200206},{"time":1788712020,"open":75404204.08200206,"high":75546101.66818231,"low":75392945.64511834,"close":75444808.27492529},{"time":1788712080,"open":75444808.27492529,"high":75566928.1313065,"low":75393145.04305628,"close":75453575.01589993},{"time":1788712140,"open":75453575.01589993,"high":75579234.67769808,"low":75412935.58516605,"close":75463164.8163656},{"time":1788712200,"open":75456144.5154722,"high":75544753.06780061,"low":75399865.07730822,"close":75438681.28838803},{"time":1788712260,"open":75438681.28838803,"high":75540020.22106227,"low":75408083.10339539,"close":75441950.10508859},{"time":1788712320,"open":75441950.10508859,"high":75617638.90757081,"low":75408335.92124967,"close":75471652.00040011},{"time":1788712380,"open":75471652.00040011,"high":75610066.35278949,"low":75393699.53130022,"close":75495516.28183912},{"time":1788712440,"open":75495516.28183912,"high":75624264.89300446,"low":75455476.45722818,"close":75507513.5280863},{"time":1788712500,"open":74982365.63587579,"high":75082325.24291843,"low":74889146.84444094,"close":74964236.95600756},{"time":1788712560,"open":74964236.95600756,"high":75054125.66160129,"low":74888634.28454852,"close":74910472.26925026},{"time":1788712620,"open":74910472.26925026,"high":75014646.2477573,"low":74883734.46357076,"close":74924683.34350102},{"time":1788712680,"open":74924683.34350102,"high":75032505.9825915,"low":74886905.57460912,"close":74925759.7223496},{"time":1788712740,"open":74925759.7223496,"high":75022166.13610853,"low":74895063.35876827,"close":74933104.90763232},{"time":1788712800,"open":74927045.33094713,"high":75033957.64793524,"low":74889792.55550241,"close":74930768.00676154},{"time":1788712860,"open":74930768.00676154,"high":75026438.36769094,"low":74901995.05042918,"close":74939189.98499255},{"time":1788712920,"open":74939189.98499255,"high":75030198.00781308,"low":74870420.3149674,"close":74920817.36422004},{"time":1788712980,"open":74920817.36422004,"high":75004820.43698853,"low":74863267.38648093,"close":74907784.27566214},{"time":1788713040,"open":74907784.27566214,"high":75042416.83821009,"low":74868096.61729155,"close":74926676.43489236},{"time":1788713100,"open":75273131.84540541,"high":75362968.25284812,"low":75208609.1359957,"close":75257830.8580078},{"time":1788713160,"open":75257830.8580078,"high":75347860.155168,"low":75209238.00218692,"close":75250315.6473665},{"time":1788713220,"open":75250315.6473665,"high":75343138.87464297,"low":75210648.18298392,"close":75252146.75214697},{"time":1788713280,"open":75252146.75214697,"high":75363912.50895312,"low":75211514.33671919,"close":75257311.5020565},{"time":1788713340,"open":75257311.5020565,"high":75338417.59411792,"low":75210136.18389575,"close":75247864.49902578},{"time":1788713400,"open":75274396.1076946,"high":75381983.73357609,"low":75248435.07384151,"close":75276891.36435862},{"time":1788713460,"open":75276891.36435862,"high":75388595.85685481,"low":75245027.1745395,"close":75281052.46210954},{"time":1788713520,"open":75281052.46210954,"high":75371593.2541381,"low":75245917.14622965,"close":75283212.86799891},{"time":1788713580,"open":75283212.86799891,"high":75389540.44589463,"low":75250354.1861337,"close":75289009.91213177},{"time":1788713640,"open":75289009.91213177,"high":75419767.29516877,"low":75237405.10990612,"close":75283542.32575051},{"time":1788713700,"open":75224714.20227842,"high":75299482.41298535,"low":75174955.63727328,"close":75210543.7470295},{"time":1788713760,"open":75210543.7470295,"high":75300426.26390368,"low":75147087.5227554,"close":75201201.43505563},{"time":1788713820,"open":75201201.43505563,"high":75286268.50012882,"low":75124836.8515628,"close":75179556.35679558},{"time":1788713880,"open":75179556.35679558,"high":75288156.20196547,"low":75142615.00187182,"close":75185095.72320572},{"time":1788713940,"open":75185095.72320572,"high":75312696.3258419,"low":75150146.88513687,"close":75199161.6414093},{"time":1788714000,"open":75197455.81503238,"high":75295886.65190479,"low":75144739.47826318,"close":75194233.40700175},{"time":1788714060,"open":75194233.40700175,"high":75285504.52731787,"low":75146932.20250931,"close":75182736.3705271},{"time":1788714120,"open":75182736.3705271,"high":75307212.60599962,"low":75144705.75855792,"close":75196934.744514},{"time":1788714180,"open":75196934.744514,"high":75272290.91420725,"low":75145684.3791308,"close":75183843.59369823},{"time":1788714240,"open":75183843.59369823,"high":75276066.23223886,"low":75125068.42931834,"close":75169449.01183286},{"time":1788714300,"open":74833744.34413464,"high":74931428.88547668,"low":74789376.42161156,"close":74833811.87135853},{"time":1788714360,"open":74833811.87135853,"high":74947402.33013357,"low":74797984.62011221,"close":74842624.2207715},{"time":1788714420,"open":74842624.2207715,"high":74961496.5460073,"low":74814922.25929235,"close":74846488.95152363},{"time":1788714480,"open":74846488.95152363,"high":74940825.0293925,"low":74782464.96602584,"close":74840271.06846943},{"time":1788714540,"open":74840271.06846943,"high":74910757.36886188,"low":74734896.65804015,"close":74799871.11076808},{"time":1788714600,"open":74795384.95686236,"high":74914720.58684623,"low":74744508.48388007,"close":74795285.79205471},{"time":1788714660,"open":74795285.79205471,"high":74914720.58684623,"low":74761690.81153691,"close":74796887.52662298},{"time":1788714720,"open":74796887.52662298,"high":74910022.79665717,"low":74760620.40724806,"close":74805016.3353569},{"time":1788714780,"open":74805016.3353569,"high":74911901.91273281,"low":74759486.11711705,"close":74805749.92133409},{"time":1788714840,"open":74805749.92133409,"high":74906264.56450593,"low":74773038.79385617,"close":74810422.75192595},{"time":1788714900,"open":74694317.45941603,"high":74799391.52462056,"low":74660469.12422025,"close":74697471.32711038},{"time":1788714960,"open":74697471.32711038,"high":74826596.42026506,"low":74666394.68864204,"close":74707289.65524423},{"time":1788715020,"open":74707289.65524423,"high":74832225.01936392,"low":74697343.28208417,"close":74733939.04815166},{"time":1788715080,"open":74733939.04815166,"high":74852863.21605974,"low":74711557.53527671,"close":74745386.42553304},{"time":1788715140,"open":74745386.42553304,"high":74882882.41125368,"low":74716901.88176368,"close":74771688.23359805},{"time":1788715200,"open":74771459.12853469,"high":74919238.74752566,"low":74717362.69308452,"close":74798771.79686837},{"time":1788715260,"open":74798771.79686837,"high":74855448.15319748,"low":74721316.84041888,"close":74752492.30437747},{"time":1788715320,"open":74752492.30437747,"high":74892033.93523864,"low":74719245.90316938,"close":74775666.03771016},{"time":1788715380,"open":74775666.03771016,"high":74894848.22616488,"low":74735181.18706985,"close":74780369.66919811},{"time":1788715440,"open":74780369.66919811,"high":74903291.09894362,"low":74740552.79107489,"close":74791235.06305805},{"time":1788715500,"open":74849141.38270688,"high":74995081.81512181,"low":74799731.98973139,"close":74871239.44984844},{"time":1788715560,"open":74871239.44984844,"high":74950957.12063105,"low":74812552.4862762,"close":74855942.50646584},{"time":1788715620,"open":74855942.50646584,"high":74937813.59461254,"low":74782982.21223591,"close":74833938.75650743},{"time":1788715680,"open":74833938.75650743,"high":74921853.5987329,"low":74782020.9469325,"close":74822609.05637677},{"time":1788715740,"open":74822609.05637677,"high":74911526.5425755,"low":74774983.58495583,"close":74816739.51820335},{"time":1788715800,"open":74816797.56226145,"high":74911584.66017093,"low":74765335.0924211,"close":74803459.60355999},{"time":1788715860,"open":74803459.60355999,"high":74905951.71607858,"low":74760792.28049536,"close":74801192.59299576},{"time":1788715920,"open":74801192.59299576,"high":74940688.20464808,"low":74775585.84039144,"close":74816095.32191786},{"time":1788715980,"open":74816095.32191786,"high":74968852.92510983,"low":74804667.65292624,"close":74859329.40504612},{"time":1788716040,"open":74859329.40504612,"high":74965097.62904827,"low":74793317.01014373,"close":74854440.46369049},{"time":1788716100,"open":75186454.53693402,"high":75266483.9095838,"low":75127246.90462145,"close":75164192.43334591},{"time":1788716160,"open":75164192.43334591,"high":75289115.62480526,"low":75129610.5668176,"close":75176739.88667673},{"time":1788716220,"open":75176739.88667673,"high":75315519.2925636,"low":75146280.31787251,"close":75199336.20961283},{"time":1788716280,"open":75199336.20961283,"high":75300431.48241597,"low":75145724.67450339,"close":75200162.64019252},{"time":1788716340,"open":75200162.64019252,"high":75302317.45868443,"low":75148480.74126124,"close":75196559.72716208},{"time":1788716400,"open":75044195.14413033,"high":75138445.65826711,"low":75007696.3520411,"close":75045768.59030642},{"time":1788716460,"open":75045768.59030642,"high":75146915.35518387,"low":75007687.3014541,"close":75042647.96397719},{"time":1788716520,"open":75042647.96397719,"high":75141268.8905727,"low":75007191.23249808,"close":75048170.22354355},{"time":1788716580,"open":75048170.22354355,"high":75134681.34852634,"low":75010303.66029313,"close":75043511.54538877},{"time":1788716640,"open":75043511.54538877,"high":75146915.35518387,"low":75007852.43453862,"close":75045295.51889588},{"time":1788716700,"open":75092293.91181368,"high":75178910.72043765,"low":75059613.53586692,"close":75093080.61414145},{"time":1788716760,"open":75093080.61414145,"high":75186444.05484523,"low":75053946.34620932,"close":75086691.92850262},{"time":1788716820,"open":75086691.92850262,"high":75182677.38764143,"low":75048667.1050505,"close":75063542.34793715},{"time":1788716880,"open":75063542.34793715,"high":75175144.05323386,"low":75055699.29898733,"close":75091973.42636116},{"time":1788716940,"open":75091973.42636116,"high":75197744.0564566,"low":75034481.98032518,"close":75082026.53744994},{"time":1788717000,"open":75081974.13014041,"high":75177916.5793592,"low":75049768.17222808,"close":75086528.41366178},{"time":1788717060,"open":75086528.41366178,"high":75205224.89752544,"low":75057545.61833088,"close":75090363.4214997},{"time":1788717120,"open":75090363.4214997,"high":75192041.57151416,"low":75049735.48513871,"close":75094947.65272678},{"time":1788717180,"open":75094947.65272678,"high":75185449.90850851,"low":75040196.44395423,"close":75087592.13815477},{"time":1788717240,"open":75087592.13815477,"high":75177916.5793592,"low":75053982.37146041,"close":75088487.40264696},{"time":1788717300,"open":75155654.99278623,"high":75255531.75824812,"low":75111190.48697004,"close":75152761.28286223},{"time":1788717360,"open":75152761.28286223,"high":75259301.7921513,"low":75107566.31918792,"close":75151998.53302996},{"time":1788717420,"open":75151998.53302996,"high":75274381.927764,"low":75135555.68864118,"close":75168725.55990604},{"time":1788717480,"open":75168725.55990604,"high":75276266.94471559,"low":75110039.87927312,"close":75165596.20756617},{"time":1788717540,"open":75165596.20756617,"high":75250819.21586916,"low":75107303.06931353,"close":75148598.04892746},{"time":1788717600,"open":75148636.14350821,"high":75269707.54133967,"low":75119848.18583442,"close":75163121.43109123},{"time":1788717660,"open":75163121.43109123,"high":75249914.85331462,"low":75130523.15261002,"close":75164687.33981898},{"time":1788717720,"open":75164687.33981898,"high":75281960.15773612,"low":75133616.04790455,"close":75171038.64646715},{"time":1788717780,"open":75171038.64646715,"high":75282902.6666897,"low":75162125.59430833,"close":75188177.1024891},{"time":1788717840,"open":75188177.1024891,"high":75293270.26517901,"low":75157335.80462788,"close":75190738.53306496},{"time":1788717900,"open":75106814.26393424,"high":75247831.29087873,"low":75071107.31093346,"close":75107994.80146544},{"time":1788717960,"open":75107994.80146544,"high":75382078.22836901,"low":75092411.71784763,"close":75143863.02217755},{"time":1788718020,"open":75143863.02217755,"high":75254421.48967308,"low":75092606.22654298,"close":75139412.35376236},{"time":1788718080,"open":75139412.35376236,"high":75259128.77452618,"low":75120402.86741917,"close":75161122.05548722},{"time":1788718140,"open":75161122.05548722,"high":75256304.40361431,"low":75118757.88288319,"close":75154420.81316306},{"time":1788718200,"open":75141677.87218802,"high":75244485.48492682,"low":75097030.3144649,"close":75141887.6263801},{"time":1788718260,"open":75141887.6263801,"high":75233189.9168442,"low":75094309.42868161,"close":75136608.6040811},{"time":1788718320,"open":75136608.6040811,"high":75268959.21577245,"low":75102453.85217346,"close":75156128.98744644},{"time":1788718380,"open":75156128.98744644,"high":75252015.86364855,"low":75122348.30194537,"close":75159253.18893248},{"time":1788718440,"open":75159253.18893248,"high":75284961.27055615,"low":75113352.26688433,"close":75158854.01504865},{"time":1788718500,"open":75192987.27003017,"high":75278657.6292825,"low":75131163.78219429,"close":75178362.0227674},{"time":1788718560,"open":75178362.0227674,"high":75291841.77688386,"low":75136964.16293496,"close":75176890.13678466},{"time":1788718620,"open":75176890.13678466,"high":75315384.89760058,"low":75160419.55791305,"close":75198040.2619544},{"time":1788718680,"open":75198040.2619544,"high":75300317.30034187,"low":75160824.8359863,"close":75203067.08655623},{"time":1788718740,"open":75203067.08655623,"high":75297492.12585586,"low":75164311.34630309,"close":75205216.32845806},{"time":1788718800,"open":75205224.75808156,"high":75337994.73799407,"low":75165577.39912271,"close":75213715.55213228},{"time":1788718860,"open":75213715.55213228,"high":75315393.33957268,"low":75192850.65466918,"close":75230164.44960636},{"time":1788718920,"open":75230164.44960636,"high":75337994.73799407,"low":75193259.14059067,"close":75235505.31445518},{"time":1788718980,"open":75235505.31445518,"high":75324810.58891493,"low":75187574.4971988,"close":75228591.36044222},{"time":1788719040,"open":75228591.36044222,"high":75321985.41411225,"low":75191894.1426636,"close":75233623.24059723},{"time":1788719100,"open":75405924.8491853,"high":75532244.65927796,"low":75369100.18809634,"close":75411676.97476877},{"time":1788719160,"open":75411676.97476877,"high":75493545.50989553,"low":75354616.531174,"close":75396529.83062121},{"time":1788719220,"open":75396529.83062121,"high":75491657.74651103,"low":75352359.66010615,"close":75392628.1426003},{"time":1788719280,"open":75392628.1426003,"high":75498264.9183568,"low":75364076.98753843,"close":75402983.60001223},{"time":1788719340,"open":75402983.60001223,"high":75525637.48743218,"low":75370144.43708766,"close":75419353.14070575},{"time":1788719400,"open":75429053.64375067,"high":75531575.64848201,"low":75397150.12289777,"close":75446812.20453952},{"time":1788719460,"open":75446812.20453952,"high":75541959.68252857,"low":75396059.07577343,"close":75439846.23830734},{"time":1788719520,"open":75439846.23830734,"high":75718403.2705783,"low":75406191.79266377,"close":75463112.2947377},{"time":1788719580,"open":75463112.2947377,"high":75561783.74752654,"low":75408161.81617473,"close":75464733.06631474},{"time":1788719640,"open":75464733.06631474,"high":75558951.73824112,"low":75403318.21247298,"close":75458108.46462703},{"time":1788719700,"open":75378279.5669699,"high":75496933.23995806,"low":75329940.24086182,"close":75382583.88205908},{"time":1788719760,"open":75382583.88205908,"high":75487503.19583616,"low":75342150.62810327,"close":75387717.95784366},{"time":1788719820,"open":75387717.95784366,"high":75482788.17377521,"low":75343890.51443833,"close":75389381.8924049},{"time":1788719880,"open":75389381.8924049,"high":75401878.39520927,"low":75345460.8875259,"close":75390189.84542744},{"time":1788719940,"open":75390189.84542744,"high":75484674.18259959,"low":75343569.80822676,"close":75391901.30260044},{"time":1788720000,"open":75398512.28606874,"high":75529959.87236512,"low":75355032.15542811,"close":75406700.98334467},{"time":1788720060,"open":75406700.98334467,"high":75496008.7366718,"low":75353481.87487435,"close":75409040.1392491},{"time":1788720120,"open":75409040.1392491,"high":75490350.21405625,"low":75336791.05222504,"close":75384234.41347896},{"time":1788720180,"open":75384234.41347896,"high":75487520.95274848,"low":75337064.1678915,"close":75385159.61366197},{"time":1788720240,"open":75385159.61366197,"high":75505439.60769773,"low":75334050.08704889,"close":75387400.3627101},{"time":1788720300,"open":75298818.2737218,"high":75395995.28269741,"low":75248376.49848428,"close":75295446.40420811},{"time":1788720360,"open":75295446.40420811,"high":75384691.53527872,"low":75238964.95401476,"close":75285093.72709052},{"time":1788720420,"open":75285093.72709052,"high":75381865.59842405,"low":75217022.07408604,"close":75270136.15704992},{"time":1788720480,"open":75270136.15704992,"high":75377155.70366625,"low":75219273.35275078,"close":75268926.40856472},{"time":1788720540,"open":75268926.40856472,"high":75365851.95624755,"low":75235082.53077069,"close":75278031.3018584},{"time":1788720600,"open":75276579.30015898,"high":75366282.18218218,"low":75231622.37669724,"close":75279306.86527026},{"time":1788720660,"open":75279306.86527026,"high":75404902.57425153,"low":75228923.35420014,"close":75266911.17738514},{"time":1788720720,"open":75266911.17738514,"high":75634109.57555418,"low":75239350.22398834,"close":75296098.33690299},{"time":1788720780,"open":75296098.33690299,"high":75376643.75078616,"low":75226711.72981352,"close":75282054.73994328},{"time":1788720840,"open":75282054.73994328,"high":75374759.8292218,"low":75229110.02121718,"close":75281922.85874078},{"time":1788720900,"open":75315771.62186009,"high":75405823.18138376,"low":75267705.0685736,"close":75314908.91593443},{"time":1788720960,"open":75314908.91593443,"high":75406765.56569667,"low":75264846.67112957,"close":75311922.48015815},{"time":1788721020,"open":75311922.48015815,"high":75404880.79707086,"low":75259899.52552538,"close":75307414.6702421},{"time":1788721080,"open":75307414.6702421,"high":75451057.62840319,"low":75264294.37542418,"close":75328659.9067358},{"time":1788721140,"open":75328659.9067358,"high":75445403.32252577,"low":75290419.25759156,"close":75345627.99277431},{"time":1788721200,"open":75346044.10862562,"high":75437338.48375511,"low":75265493.90318348,"close":75330896.30326211},{"time":1788721260,"open":75330896.30326211,"high":75396815.734504,"low":75243440.84563512,"close":75291799.94908974},{"time":1788721320,"open":75291799.94908974,"high":75400585.29257387,"low":75245063.32124722,"close":75303350.38383159},{"time":1788721380,"open":75303350.38383159,"high":75389276.61836426,"low":75250157.35154186,"close":75295771.38949016},{"time":1788721440,"open":75295771.38949016,"high":75384564.67077693,"low":75202683.49390571,"close":75283078.7550158},{"time":1788721500,"open":75376096.46491192,"high":75472046.45044173,"low":75347620.35938822,"close":75387114.85956934},{"time":1788721560,"open":75387114.85956934,"high":75472046.45044173,"low":75317866.6209275,"close":75364258.7514178},{"time":1788721620,"open":75364258.7514178,"high":75452231.81837077,"low":75314925.85466638,"close":75359226.0779629},{"time":1788721680,"open":75359226.0779629,"high":75453175.37227891,"low":75318126.5616622,"close":75357348.63917452},{"time":1788721740,"open":75357348.63917452,"high":75456006.03400333,"low":75318557.77494305,"close":75362780.9192041},{"time":1788721800,"open":75359121.62430333,"high":75441963.62346388,"low":75305762.75492354,"close":75357484.87574252},{"time":1788721860,"open":75357484.87574252,"high":75447624.67202303,"low":75308197.40494128,"close":75356352.15044558},{"time":1788721920,"open":75356352.15044558,"high":75447624.67202303,"low":75312853.87635328,"close":75354553.04717055},{"time":1788721980,"open":75354553.04717055,"high":75452342.21248898,"low":75311422.0815184,"close":75356405.1562213},{"time":1788722040,"open":75356405.1562213,"high":75438189.59109111,"low":75306988.70532267,"close":75353608.87462473},{"time":1788722100,"open":75377567.80907863,"high":75460287.80209994,"low":75331338.47310774,"close":75374051.94920824},{"time":1788722160,"open":75374051.94920824,"high":75379631.04126416,"low":75333706.63871817,"close":75377064.35482393},{"time":1788722220,"open":75377064.35482393,"high":75467838.26677816,"low":75329296.92179015,"close":75371720.14049324},{"time":1788722280,"open":75371720.14049324,"high":75467838.26677816,"low":75324884.0748005,"close":75377409.71408907},{"time":1788722340,"open":75377409.71408907,"high":75447074.48891307,"low":75319336.36042933,"close":75365042.0257096},{"time":1788722400,"open":75365765.74352494,"high":75457237.16595241,"low":75319974.85737929,"close":75365602.65192752},{"time":1788722460,"open":75365602.65192752,"high":75450630.44591637,"low":75288865.42038238,"close":75322957.23125817},{"time":1788722520,"open":75322957.23125817,"high":75423259.74862419,"low":75301706.22568038,"close":75338713.64188659},{"time":1788722580,"open":75338713.64188659,"high":75449686.62876837,"low":75302058.60502648,"close":75341752.87625186},{"time":1788722640,"open":75341752.87625186,"high":75462900.06884046,"low":75311025.69413161,"close":75365787.61133565},{"time":1788722700,"open":75253524.14435273,"high":75361800.88002573,"low":75214463.61561812,"close":75262847.08197011},{"time":1788722760,"open":75262847.08197011,"high":75350491.944958,"low":75221027.09518667,"close":75258487.37272413},{"time":1788722820,"open":75258487.37272413,"high":75342952.65491286,"low":75203150.09041621,"close":75255458.97174846},{"time":1788722880,"open":75255458.97174846,"high":75360858.46877009,"low":75193128.1134907,"close":75236174.95776293},{"time":1788722940,"open":75236174.95776293,"high":75373109.81509344,"low":75200386.24994253,"close":75256496.75420016},{"time":1788723000,"open":75256060.75976145,"high":75331207.29004656,"low":75195153.52895977,"close":75241268.48507382},{"time":1788723060,"open":75241268.48507382,"high":75317071.20310904,"low":75196141.39212118,"close":75230804.20497905},{"time":1788723120,"open":75230804.20497905,"high":75317071.20310904,"low":75196344.15659834,"close":75230404.50081776},{"time":1788723180,"open":75230404.50081776,"high":75317071.20310904,"low":75194617.10566495,"close":75228841.04062758},{"time":1788723240,"open":75228841.04062758,"high":75260131.04492472,"low":75224263.20621747,"close":75226834.83889166},{"time":1788723300,"open":75372568.25816779,"high":75461090.97011305,"low":75321105.85115983,"close":75365912.39014295},{"time":1788723360,"open":75365912.39014295,"high":75454481.34979235,"low":75327392.30898507,"close":75360699.14311059},{"time":1788723420,"open":75360699.14311059,"high":75445039.03504847,"low":75324559.84354185,"close":75330395.95349158},{"time":1788723480,"open":75330395.95349158,"high":75465812.12748499,"low":75320897.61929141,"close":75354000.06684649},{"time":1788723540,"open":75354000.06684649,"high":75447871.72947162,"low":75323676.74557069,"close":75359813.40782641},{"time":1788723600,"open":75360289.94123785,"high":75448348.81971477,"low":75307285.27720015,"close":75346922.5226589},{"time":1788723660,"open":75346922.5226589,"high":75449293.05715995,"low":75314659.38091862,"close":75353828.35839432},{"time":1788723720,"open":75353828.35839432,"high":75731019.89573313,"low":75318370.80498202,"close":75353241.85443369},{"time":1788723780,"open":75353241.85443369,"high":75454958.48183103,"low":75311885.13307962,"close":75353609.94708474},{"time":1788723840,"open":75353609.94708474,"high":75438906.44526295,"low":75308797.61569479,"close":75351257.31007288},{"time":1788723900,"open":75531104.80048704,"high":75635053.48497635,"low":75479769.86907937,"close":75530062.26010068},{"time":1788723960,"open":75530062.26010068,"high":75550531.82617833,"low":75491219.75249371,"close":75532934.74219409},{"time":1788724020,"open":75532934.74219409,"high":75636946.46725626,"low":75490691.84201686,"close":75533117.259953},{"time":1788724080,"open":75533117.259953,"high":75627481.5558567,"low":75490365.8653864,"close":75534362.1496533},{"time":1788724140,"open":75534362.1496533,"high":75636946.46725626,"low":75493472.73660235,"close":75537616.21463814},{"time":1788724200,"open":75549441.0131612,"high":75564251.92514603,"low":75505536.58110507,"close":75552339.85967106},{"time":1788724260,"open":75552339.85967106,"high":75563778.6054933,"low":75504882.63103259,"close":75548849.46819799},{"time":1788724320,"open":75548849.46819799,"high":75657306.56887016,"low":75505651.42736308,"close":75550858.80323315},{"time":1788724380,"open":75550858.80323315,"high":75640267.06137235,"low":75502663.87897234,"close":75548659.38038163},{"time":1788724440,"open":75548659.38038163,"high":75640267.06137235,"low":75505440.6726696,"close":75549993.59263666},{"time":1788724500,"open":76045685.0144917,"high":76058474.22291392,"low":76000660.58372848,"close":76045699.646},{"time":1788724560,"open":76045699.646,"high":76248513.5289175,"low":75998409.26281746,"close":76045288.9083677},{"time":1788724620,"open":76045288.9083677,"high":76162277.73514907,"low":75998622.42970198,"close":76053570.55301131},{"time":1788724680,"open":76053570.55301131,"high":76138456.47752212,"low":75982383.83184208,"close":76040516.88431685},{"time":1788724740,"open":76040516.88431685,"high":76160372.03453891,"low":75984508.7753131,"close":76043853.4126862},{"time":1788724800,"open":75878431.01684184,"high":75996597.72433297,"low":75831207.40749685,"close":75895926.38127753},{"time":1788724860,"open":75895926.38127753,"high":75987089.94916135,"low":75836551.73505157,"close":75886923.16126005},{"time":1788724920,"open":75886923.16126005,"high":75975680.6189554,"low":75838917.05548184,"close":75886487.70326059},{"time":1788724980,"open":75886487.70326059,"high":75980434.5065412,"low":75834599.43314464,"close":75881736.07225047},{"time":1788725040,"open":75881736.07225047,"high":75981385.28405838,"low":75811236.5330029,"close":75879750.85175341},{"time":1788725100,"open":75605196.16944207,"high":75692252.79927227,"low":75539595.66493516,"close":75592234.41068451},{"time":1788725160,"open":75592234.41068451,"high":75694147.47393557,"low":75540414.15960668,"close":75593754.7500595},{"time":1788725220,"open":75593754.7500595,"high":75678990.07662909,"low":75529580.42478672,"close":75586816.36676274},{"time":1788725280,"open":75586816.36676274,"high":75663832.6793226,"low":75524776.67031607,"close":75577262.80994362},{"time":1788725340,"open":75577262.80994362,"high":75674253.38997081,"low":75524474.33910093,"close":75578344.5644339},{"time":1788725400,"open":75552041.51518098,"high":75655493.02326807,"low":75505620.24602716,"close":75551985.55735438},{"time":1788725460,"open":75551985.55735438,"high":75647916.962181,"low":75512454.96458855,"close":75560550.62944049},{"time":1788725520,"open":75560550.62944049,"high":75655493.02326807,"low":75505103.1884033,"close":75564013.17797945},{"time":1788725580,"open":75564013.17797945,"high":75663069.08435516,"low":75505557.74940273,"close":75562155.49348992},{"time":1788725640,"open":75562155.49348992,"high":75682956.24470876,"low":75521941.4068828,"close":75574670.06403096},{"time":1788725700,"open":75563126.59603082,"high":75670449.37381347,"low":75518559.38125783,"close":75566933.52724528},{"time":1788725760,"open":75566933.52724528,"high":75663821.3329008,"low":75516726.89701404,"close":75568167.18306203},{"time":1788725820,"open":75568167.18306203,"high":75663821.3329008,"low":75517697.39577672,"close":75566808.17173149},{"time":1788725880,"open":75566808.17173149,"high":75665715.05887586,"low":75508552.07871471,"close":75569064.34501177},{"time":1788725940,"open":75569064.34501177,"high":75706430.16733931,"low":75507721.98801897,"close":75576660.73523661},{"time":1788726000,"open":75577003.27740511,"high":75898216.38408896,"low":75552719.51735075,"close":75631524.17102018},{"time":1788726060,"open":75631524.17102018,"high":75781575.81271839,"low":75594894.05329034,"close":75675096.47795923},{"time":1788726120,"open":75675096.47795923,"high":75769266.53809054,"low":75614586.50083728,"close":75678256.28755511},{"time":1788726180,"open":75678256.28755511,"high":75790097.61822997,"low":75629529.82319842,"close":75690722.90178604},{"time":1788726240,"open":75690722.90178604,"high":75777788.34360212,"low":75617019.06855229,"close":75691087.24628586},{"time":1788726300,"open":75623859.38313094,"high":75710483.47363283,"low":75549799.56616715,"close":75611475.73291938},{"time":1788726360,"open":75611475.73291938,"high":75703861.28964788,"low":75550117.36146307,"close":75617316.70691422},{"time":1788726420,"open":75617316.70691422,"high":75698185.13194649,"low":75601718.83181146,"close":75612879.37805441},{"time":1788726480,"open":75612879.37805441,"high":75729403.9993041,"low":75550380.6060271,"close":75621707.99804641},{"time":1788726540,"open":75621707.99804641,"high":75709537.44734927,"low":75556075.95049654,"close":75616973.22165991},{"time":1788726600,"open":75590573.86884098,"high":75683105.77856278,"low":75534442.85669321,"close":75591575.0510724},{"time":1788726660,"open":75591575.0510724,"high":75695399.82665937,"low":75532829.51871303,"close":75596872.08995692},{"time":1788726720,"open":75596872.08995692,"high":75702965.3947188,"low":75540940.31529827,"close":75606351.75128792},{"time":1788726780,"open":75606351.75128792,"high":75700128.3066965,"low":75540625.52474652,"close":75600789.4071058},{"time":1788726840,"open":75600789.4071058,"high":75702965.3947188,"low":75548818.20262,"close":75607296.19709314},{"time":1788726900,"open":75593306.56978014,"high":75683284.9395713,"low":75528281.17180336,"close":75591989.07902624},{"time":1788726960,"open":75591989.07902624,"high":75707868.486226,"low":75525232.08772336,"close":75601070.75196685},{"time":1788727020,"open":75601070.75196685,"high":75701249.83904974,"low":75521321.31332378,"close":75597544.02203912},{"time":1788727080,"open":75597544.02203912,"high":75675720.77136986,"low":75518022.06343299,"close":75584221.74387473},{"time":1788727140,"open":75584221.74387473,"high":75675720.77136986,"low":75515399.53439145,"close":75579937.93166286},{"time":1788727200,"open":75576564.40934156,"high":75691252.55020061,"low":75505379.80931734,"close":75578992.17695242},{"time":1788727260,"open":75578992.17695242,"high":75646815.04558061,"low":75491635.74948126,"close":75547731.8673104},{"time":1788727320,"open":75547731.8673104,"high":75647760.5244023,"low":75497854.2139273,"close":75555512.79800291},{"time":1788727380,"open":75555512.79800291,"high":75665724.62201466,"low":75496172.46223143,"close":75559495.05399156},{"time":1788727440,"open":75559495.05399156,"high":75682743.2408053,"low":75508343.3297947,"close":75560447.48182645},{"time":1788727500,"open":75610840.1557918,"high":75749301.33554314,"low":75584181.85148568,"close":75640941.95499697},{"time":1788727560,"open":75640941.95499697,"high":75749301.33554314,"low":75592816.46417072,"close":75635166.45166893},{"time":1788727620,"open":75635166.45166893,"high":75749301.33554314,"low":75571172.39237772,"close":75653376.41094236},{"time":1788727680,"open":75653376.41094236,"high":75718079.72602984,"low":75540742.77362412,"close":75611411.62654206},{"time":1788727740,"open":75611411.62654206,"high":75709564.74161713,"low":75553209.13406955,"close":75619874.41726224},{"time":1788727800,"open":75631049.7086317,"high":75724538.28443398,"low":75569250.2857159,"close":75634153.26743172},{"time":1788727860,"open":75634153.26743172,"high":75737785.7731999,"low":75576750.5292614,"close":75640013.51864581},{"time":1788727920,"open":75640013.51864581,"high":75723592.0352364,"low":75554349.60383731,"close":75632325.12347578},{"time":1788727980,"open":75632325.12347578,"high":75704667.05128509,"low":75545166.41369821,"close":75611255.86458421},{"time":1788728040,"open":75611255.86458421,"high":75681957.0705435,"low":75546255.21310759,"close":75605209.05992503},{"time":1788728100,"open":75605002.35398817,"high":75693105.11410232,"low":75542800.46647185,"close":75605602.9483271},{"time":1788728160,"open":75605602.9483271,"high":75691212.62088132,"low":75539388.2627442,"close":75599105.09123877},{"time":1788728220,"open":75599105.09123877,"high":75687427.63443929,"low":75537044.36918391,"close":75594951.25362757},{"time":1788728280,"open":75594951.25362757,"high":75690266.37427081,"low":75542275.51987392,"close":75601128.56990206},{"time":1788728340,"open":75601128.56990206,"high":75705406.32003888,"low":75541946.58897355,"close":75603072.1361861},{"time":1788728400,"open":75604044.16958982,"high":75727197.36224161,"low":75564746.57039851,"close":75626245.09916295},{"time":1788728460,"open":75626245.09916295,"high":75748961.3141001,"low":75574445.65204556,"close":75646532.56084825},{"time":1788728520,"open":75646532.56084825,"high":75757477.6430882,"low":75602997.35014516,"close":75667133.68881714},{"time":1788728580,"open":75667133.68881714,"high":75757477.6430882,"low":75590822.5578371,"close":75665958.04202107},{"time":1788728640,"open":75665958.04202107,"high":75759370.16064112,"low":75599207.72495289,"close":75664814.0943853},{"time":1788728700,"open":75646139.88698843,"high":75745402.7428338,"low":75585269.95493825,"close":75643262.85356003},{"time":1788728760,"open":75643262.85356003,"high":75769053.3737875,"low":75552953.94069123,"close":75645460.34483267},{"time":1788728820,"open":75645460.34483267,"high":75714183.90997489,"low":75559348.75597934,"close":75613014.23413667},{"time":1788728880,"open":75613014.23413667,"high":75771891.44950195,"low":75566605.5563568,"close":75644253.48511662},{"time":1788728940,"open":75644253.48511662,"high":75753916.96997713,"low":75588886.55050705,"close":75657931.19304386},{"time":1788729000,"open":75640480.40472111,"high":75750631.14767914,"low":75572960.31929253,"close":75648264.1060473},{"time":1788729060,"open":75648264.1060473,"high":75752522.76174682,"low":75585150.90788442,"close":75661093.03426602},{"time":1788729120,"open":75661093.03426602,"high":75737389.8492053,"low":75577635.8289076,"close":75652913.00329052},{"time":1788729180,"open":75652913.00329052,"high":75761035.02505143,"low":75580242.33601609,"close":75657820.2345483},{"time":1788729240,"open":75657820.2345483,"high":75776167.93759295,"low":75580465.76346454,"close":75662604.9573286},{"time":1788729300,"open":75661856.8563242,"high":75749882.1763309,"low":75588255.40868163,"close":75665162.39670135},{"time":1788729360,"open":75665162.39670135,"high":75786768.28594217,"low":75595614.14304917,"close":75674663.57613748},{"time":1788729420,"open":75674663.57613748,"high":75779201.90448345,"low":75623345.20210238,"close":75687162.48558849},{"time":1788729480,"open":75687162.48558849,"high":75783930.89289515,"low":75616246.10547051,"close":75687635.912074},{"time":1788729540,"open":75687635.912074,"high":75782985.09521282,"low":75603365.40730101,"close":75684874.96148823},{"time":1788729600,"open":75680242.60550983,"high":75749028.80070764,"low":75587059.88207911,"close":75655270.6663506},{"time":1788729660,"open":75655270.6663506,"high":75736734.1833856,"low":75530454.7221765,"close":75619939.46778886},{"time":1788729720,"open":75619939.46778886,"high":75697013.11203745,"low":75531985.49795486,"close":75600695.48780617},{"time":1788729780,"open":75600695.48780617,"high":75693230.15286143,"low":75536176.36602044,"close":75602035.63850266},{"time":1788729840,"open":75602035.63850266,"high":75708361.98956549,"low":75536114.52090345,"close":75605850.10871966},{"time":1788729900,"open":75621483.41371989,"high":75752394.5517765,"low":75577558.8745117,"close":75650675.29575485},{"time":1788729960,"open":75650675.29575485,"high":75750502.68108016,"low":75563593.21991515,"close":75651161.01563725},{"time":1788730020,"open":75651161.01563725,"high":75716449.0085462,"low":75536579.09131494,"close":75615246.37571576},{"time":1788730080,"open":75615246.37571576,"high":75705097.78436823,"low":75536727.92361271,"close":75603450.05302373},{"time":1788730140,"open":75603450.05302373,"high":75687125.01275308,"low":75509891.69994289,"close":75560035.6397992},{"time":1788730200,"open":75580418.71621856,"high":75687672.37180601,"low":75518003.71389951,"close":75601543.0866731},{"time":1788730260,"open":75601543.0866731,"high":75699972.84861411,"low":75518978.85880734,"close":75593465.54008846},{"time":1788730320,"open":75593465.54008846,"high":75613689.73475792,"low":75535362.0294939,"close":75602093.47702906},{"time":1788730380,"open":75602093.47702906,"high":75688618.56232971,"low":75534925.74554276,"close":75602196.03823045},{"time":1788730440,"open":75602196.03823045,"high":75688618.56232971,"low":75528520.29297017,"close":75601833.08143564},{"time":1788730500,"open":75612193.35800277,"high":75702776.01249978,"low":75548577.58148894,"close":75618557.36319229},{"time":1788730560,"open":75618557.36319229,"high":75703722.33268695,"low":75554999.11486958,"close":75622065.57248084},{"time":1788730620,"open":75622065.57248084,"high":75699937.0519383,"low":75610709.60617204,"close":75625696.69474211},{"time":1788730680,"open":75625696.69474211,"high":75698990.73175113,"low":75546129.81341587,"close":75593039.24346492},{"time":1788730740,"open":75593039.24346492,"high":75695205.45100248,"low":75544956.488259,"close":75610105.3070421},{"time":1788730800,"open":75614350.72499771,"high":75700402.02055241,"low":75522866.30791135,"close":75588493.13480908},{"time":1788730860,"open":75588493.13480908,"high":75724061.35360046,"low":75543788.47893819,"close":75629225.23911177},{"time":1788730920,"open":75629225.23911177,"high":75758130.79318966,"low":75567973.19948095,"close":75638725.65766047},{"time":1788730980,"open":75638725.65766047,"high":75773272.7663404,"low":75585721.51016402,"close":75660819.5887144},{"time":1788731040,"open":75660819.5887144,"high":75737310.58010738,"low":75523140.24420664,"close":75618557.22078753},{"time":1788731100,"open":75615977.81462182,"high":75786775.88039748,"low":75549745.84347618,"close":75665316.7077961},{"time":1788731160,"open":75665316.7077961,"high":75795292.9497612,"low":75616750.65330255,"close":75695993.85660516},{"time":1788731220,"open":75695993.85660516,"high":75775419.78791253,"low":75619357.09369388,"close":75690031.31584181},{"time":1788731280,"open":75690031.31584181,"high":75773527.1058317,"low":75582594.00089967,"close":75666508.38427703},{"time":1788731340,"open":75666508.38427703,"high":75756492.96710429,"low":75572754.2953399,"close":75656119.70460626},{"time":1788731400,"open":75658376.71960233,"high":75754967.49940203,"low":75559443.08330587,"close":75614202.22389482},{"time":1788731460,"open":75614202.22389482,"high":75719005.46705922,"low":75554993.38713412,"close":75627527.42015},{"time":1788731520,"open":75627527.42015,"high":75719951.8363314,"low":75559213.96542142,"close":75594785.97112809},{"time":1788731580,"open":75594785.97112809,"high":75738879.22177498,"low":75568664.0092721,"close":75639010.18211769},{"time":1788731640,"open":75639010.18211769,"high":75736040.11395845,"low":75580185.6275574,"close":75650020.2457133},{"time":1788731700,"open":75669053.5500929,"high":75751308.6311605,"low":75582446.83291052,"close":75625705.46634778},{"time":1788731760,"open":75625705.46634778,"high":75757934.88279024,"low":75585141.82554835,"close":75660913.15669838},{"time":1788731820,"open":75660913.15669838,"high":75751308.6311605,"low":75592403.78735992,"close":75664120.49467073},{"time":1788731880,"open":75664120.49467073,"high":75776867.03030376,"low":75598680.13920678,"close":75671292.3655134},{"time":1788731940,"open":75671292.3655134,"high":75756988.27541456,"low":75594881.51113176,"close":75668652.68192542},{"time":1788732000,"open":75676453.09398969,"high":75768584.61351298,"low":75565479.81124142,"close":75651227.75009081},{"time":1788732060,"open":75651227.75009081,"high":75733556.53006469,"low":75542401.8965163,"close":75628413.68649325},{"time":1788732120,"open":75628413.68649325,"high":75724089.48048407,"low":75484824.89070138,"close":75599240.63386235},{"time":1788732180,"open":75599240.63386235,"high":75655926.72350363,"low":75486510.70312418,"close":75561187.61261211},{"time":1788732240,"open":75561187.61261211,"high":75672967.41274874,"low":75493833.0750064,"close":75566428.8931055},{"time":1788732300,"open":75577313.51313323,"high":75717006.82489379,"low":75523199.32029307,"close":75616886.68607159},{"time":1788732360,"open":75616886.68607159,"high":75730262.60339954,"low":75535390.80657259,"close":75626192.64918338},{"time":1788732420,"open":75626192.64918338,"high":75696176.31581332,"low":75426395.39821158,"close":75544335.25370394},{"time":1788732480,"open":75544335.25370394,"high":75607173.23156036,"low":75430047.1401353,"close":75510807.64428829},{"time":1788732540,"open":75510807.64428829,"high":75603385.866273,"low":75387587.9782105,"close":75470596.1149094},{"time":1788732600,"open":75464575.92221346,"high":75547176.4940522,"low":75365588.53072686,"close":75449634.88893798},{"time":1788732660,"open":75449634.88893798,"high":75600195.37848942,"low":75400973.42694432,"close":75483587.4308645},{"time":1788732720,"open":75483587.4308645,"high":75600195.37848942,"low":75385461.76744384,"close":75479189.59771447},{"time":1788732780,"open":75479189.59771447,"high":75575579.46785785,"low":75393248.75103365,"close":75475295.10800752},{"time":1788732840,"open":75475295.10800752,"high":75590727.7205542,"low":75425325.10758513,"close":75503723.3348726},{"time":1788732900,"open":75586736.2500014,"high":75684262.16696882,"low":75514996.68328029,"close":75585781.78264065},{"time":1788732960,"open":75585781.78264065,"high":75678575.3266517,"low":75495321.87435986,"close":75548362.75781143},{"time":1788733020,"open":75548362.75781143,"high":75639715.25115147,"low":75493273.26496851,"close":75553440.50953907},{"time":1788733080,"open":75553440.50953907,"high":75668149.45273702,"low":75428387.61066797,"close":75516009.08803146},{"time":1788733140,"open":75516009.08803146,"high":75599907.3689317,"low":75420979.67768326,"close":75482579.45546569},{"time":1788733200,"open":75500676.8914687,"high":75608552.59543684,"low":75445355.92812435,"close":75507626.86397296},{"time":1788733260,"open":75507626.86397296,"high":75632253.44449438,"low":75463552.33827817,"close":75531713.70853226},{"time":1788733320,"open":75531713.70853226,"high":75639837.7161928,"low":75471103.2376407,"close":75535920.57783388},{"time":1788733380,"open":75535920.57783388,"high":75670174.80298644,"low":75480176.37436956,"close":75574631.75780235},{"time":1788733440,"open":75574631.75780235,"high":75673018.90487334,"low":75515681.29115826,"close":75583091.68092373},{"time":1788733500,"open":75602044.631206,"high":75716649.46887712,"low":75551709.50539835,"close":75620571.70649822},{"time":1788733560,"open":75620571.70649822,"high":75773545.77015498,"low":75558257.66819687,"close":75656840.370619},{"time":1788733620,"open":75656840.370619,"high":75795356.01897815,"low":75595755.61407246,"close":75686355.18528895},{"time":1788733680,"open":75686355.18528895,"high":75761218.23821144,"low":75605875.41714366,"close":75672883.149471},{"time":1788733740,"open":75672883.149471,"high":75780183.67197073,"low":75608342.48741682,"close":75680647.3169346},{"time":1788733800,"open":75680800.96225092,"high":75796458.17078689,"low":75630621.61509852,"close":75695485.48228338},{"time":1788733860,"open":75695485.48228338,"high":75824906.37918067,"low":75642191.88737507,"close":75702327.49587993},{"time":1788733920,"open":75702327.49587993,"high":75820165.01111503,"low":75673759.44770795,"close":75739799.75907893},{"time":1788733980,"open":75739799.75907893,"high":75861889.0500926,"low":75666035.97323693,"close":75761715.41504024},{"time":1788734040,"open":75761715.41504024,"high":75896026.90016513,"low":75711754.81796762,"close":75794007.09044856},{"time":1788734100,"open":75759888.32158834,"high":75885558.37562136,"low":75709562.1269978,"close":75788201.67820044},{"time":1788734160,"open":75788201.67820044,"high":75912098.0845248,"low":75702014.78628802,"close":75795729.95524126},{"time":1788734220,"open":75795729.95524126,"high":75914941.62476444,"low":75756526.76029834,"close":75826001.47812438},{"time":1788734280,"open":75826001.47812438,"high":75922524.39873685,"low":75738531.88493727,"close":75825056.98142019},{"time":1788734340,"open":75825056.98142019,"high":75917785.16500409,"low":75724115.98060054,"close":75801924.30670471},{"time":1788734400,"open":75796093.705326,"high":75903415.68718156,"low":75709071.5222719,"close":75795373.12806234},{"time":1788734460,"open":75795373.12806234,"high":75874982.47200519,"low":75722200.2231341,"close":75766163.72732532},{"time":1788734520,"open":75766163.72732532,"high":75906259.0086992,"low":75706044.0571052,"close":75783260.58782904},{"time":1788734580,"open":75783260.58782904,"high":75855079.22138172,"low":75683571.0878759,"close":75759157.24940161},{"time":1788734640,"open":75759157.24940161,"high":75878773.56736203,"low":75694941.45954235,"close":75781186.04805174},{"time":1788734700,"open":75800712.62854758,"high":75916337.63628833,"low":75733648.9112566,"close":75797558.08510132},{"time":1788734760,"open":75797558.08510132,"high":75898325.29328842,"low":75723018.36201228,"close":75802173.67705674},{"time":1788734820,"open":75802173.67705674,"high":75881260.96834114,"low":75723308.59406684,"close":75796707.7855536},{"time":1788734880,"open":75796707.7855536,"high":75895481.23913054,"low":75730707.7779853,"close":75798894.40118803},{"time":1788734940,"open":75798894.40118803,"high":75922973.76265672,"low":75744670.91579093,"close":75826299.51686351},{"time":1788735000,"open":75832863.75615098,"high":75939027.3721983,"low":75776754.39634769,"close":75846173.2021677},{"time":1788735060,"open":75846173.2021677,"high":75990224.77878661,"low":75778024.18893622,"close":75863121.07682265},{"time":1788735120,"open":75863121.07682265,"high":75967470.37585847,"low":75781236.53335536,"close":75860000.08007286},{"time":1788735180,"open":75860000.08007286,"high":75972210.87646851,"low":75805104.97863735,"close":75871105.8463733},{"time":1788735240,"open":75871105.8463733,"high":75955145.0742724,"low":75799572.51509142,"close":75868889.15542056},{"time":1788735300,"open":75807023.58833167,"high":75918787.00115976,"low":75742806.04303896,"close":75815050.78440411},{"time":1788735360,"open":75815050.78440411,"high":75960469.38983022,"low":75764554.44638129,"close":75833218.72155344},{"time":1788735420,"open":75833218.72155344,"high":75947206.8116169,"low":75732995.10503997,"close":75832455.99974102},{"time":1788735480,"open":75832455.99974102,"high":75934891.5604188,"low":75740808.97178815,"close":75811107.87446173},{"time":1788735540,"open":75811107.87446173,"high":75931102.25235786,"low":75765326.81595206,"close":75843525.66348551},{"time":1788735600,"open":75830245.29103388,"high":75907387.77255037,"low":75718985.614922,"close":75792560.78258078},{"time":1788735660,"open":75792560.78258078,"high":75934855.44549845,"low":75760259.06403537,"close":75814059.77320546},{"time":1788735720,"open":75814059.77320546,"high":75957587.3127658,"low":75765197.80892394,"close":75850649.20090228},{"time":1788735780,"open":75850649.20090228,"high":76238375.23615204,"low":75803134.93305187,"close":75997814.23706791},{"time":1788735840,"open":75997814.23706791,"high":76121446.18931808,"low":75873944.11634539,"close":75985296.35092483},{"time":1788735900,"open":76024363.59847322,"high":76141630.47501107,"low":75921251.58389236,"close":76020586.8926356},{"time":1788735960,"open":76020586.8926356,"high":76082876.29208864,"low":75877227.17057925,"close":75974968.13382947},{"time":1788736020,"open":75974968.13382947,"high":76080980.99586535,"low":75878620.97653677,"close":75969707.01821831},{"time":1788736080,"open":75969707.01821831,"high":76100881.60621004,"low":75903965.4459472,"close":75984512.88484664},{"time":1788736140,"open":75984512.88484664,"high":76123625.16088969,"low":75913498.30143711,"close":75998783.89695287},{"time":1788736200,"open":75904115.54085034,"high":76026908.36015731,"low":75821868.65670207,"close":75910377.88928004},{"time":1788736260,"open":75910377.88928004,"high":76007032.53913122,"low":75824917.04986446,"close":75909362.19760294},{"time":1788736320,"open":75909362.19760294,"high":76008925.47446704,"low":75836055.82014708,"close":75906620.89890148},{"time":1788736380,"open":75906620.89890148,"high":76001353.73312376,"low":75832549.47613385,"close":75903155.77569285},{"time":1788736440,"open":75903155.77569285,"high":75998514.33012003,"low":75823168.42785299,"close":75903864.17981832},{"time":1788736500,"open":75916496.47451517,"high":75983710.246633,"low":75804012.78063323,"close":75878709.14395235},{"time":1788736560,"open":75878709.14395235,"high":75994123.12365387,"low":75808846.60181305,"close":75889175.12490793},{"time":1788736620,"open":75889175.12490793,"high":76007375.87622592,"low":75830814.52621792,"close":75900019.0454891},{"time":1788736680,"open":75900019.0454891,"high":76084052.51610704,"low":75851851.33269718,"close":75955955.49008884},{"time":1788736740,"open":75955955.49008884,"high":76066066.63761641,"low":75888458.2276911,"close":75965546.25326176},{"time":1788736800,"open":75965506.7224237,"high":76069813.55323416,"low":75854548.93690006,"close":75941920.59304506},{"time":1788736860,"open":75941920.59304506,"high":76035735.06435406,"low":75833581.960941,"close":75927597.14785445},{"time":1788736920,"open":75927597.14785445,"high":76024375.5680607,"low":75842309.55296732,"close":75919834.12550344},{"time":1788736980,"open":75919834.12550344,"high":76007336.32362065,"low":75816191.66757306,"close":75888977.97126666},{"time":1788737040,"open":75888977.97126666,"high":75986510.58041613,"low":75784484.15545337,"close":75851790.77214018},{"time":1788737100,"open":75821622.36490898,"high":75921277.40820776,"low":75736692.58945332,"close":75796103.95542757},{"time":1788737160,"open":75796103.95542757,"high":75947772.35757373,"low":75736317.281059,"close":75818241.19410673},{"time":1788737220,"open":75818241.19410673,"high":75952503.59853195,"low":75768469.06674351,"close":75838757.19853266},{"time":1788737280,"open":75838757.19853266,"high":75955342.34310687,"low":75769629.06688279,"close":75849938.26067874},{"time":1788737340,"open":75849938.26067874,"high":75927901.14554925,"low":75732534.56321275,"close":75790932.00449729},{"time":1788737400,"open":75790985.94920993,"high":75946880.16505341,"low":75750515.1855814,"close":75826296.47534543},{"time":1788737460,"open":75826296.47534543,"high":75939310.17413229,"low":75766968.09323232,"close":75846350.18237752},{"time":1788737520,"open":75846350.18237752,"high":75975267.63100763,"low":75781296.37294371,"close":75857475.3869212},{"time":1788737580,"open":75857475.3869212,"high":75978106.37760305,"low":75800208.66760962,"close":75876434.95703335},{"time":1788737640,"open":75876434.95703335,"high":75988515.11511959,"low":75808485.0174231,"close":75881031.99634391},{"time":1788737700,"open":75860233.43955782,"high":75990390.84591527,"low":75813140.94006757,"close":75861188.64374137},{"time":1788737760,"open":75861188.64374137,"high":76049042.19514714,"low":75827964.20056644,"close":75926955.92246121},{"time":1788737820,"open":75926955.92246121,"high":76064178.02720699,"low":75853762.08288892,"close":75953291.93263425},{"time":1788737880,"open":75953291.93263425,"high":76261504.43458863,"low":75907465.3515257,"close":76039848.46750373},{"time":1788737940,"open":76039848.46750373,"high":76203238.48425673,"low":75988952.47662096,"close":76070721.75197317},{"time":1788738000,"open":76151323.8633646,"high":76247995.31607848,"low":76020966.8057462,"close":76130146.58159788},{"time":1788738060,"open":76130146.58159788,"high":76245154.34054631,"low":76024363.98305026,"close":76091955.59263827},{"time":1788738120,"open":76091955.59263827,"high":76261253.20189528,"low":76057913.83958629,"close":76149152.4648391},{"time":1788738180,"open":76149152.4648391,"high":76309549.78594217,"low":76088225.10404378,"close":76197651.78302021},{"time":1788738240,"open":76197651.78302021,"high":76238525.39763792,"low":76038317.67769177,"close":76135341.54281999},{"time":1788738300,"open":76089502.59675856,"high":76221963.39977658,"low":76011416.51991011,"close":76107437.5230484},{"time":1788738360,"open":76107437.5230484,"high":76336480.42389435,"low":76068540.66037235,"close":76196578.98197927},{"time":1788738420,"open":76196578.98197927,"high":76287266.4961743,"low":76056820.56230323,"close":76163228.79584472},{"time":1788738480,"open":76163228.79584472,"high":76212499.18290734,"low":76024372.0802073,"close":76112171.24998221},{"time":1788738540,"open":76112171.24998221,"high":76299569.97810432,"low":76044377.99322924,"close":76161042.5066068},{"time":1788738600,"open":76161991.72130246,"high":76309038.82064533,"low":76050691.80646685,"close":76161132.64965121},{"time":1788738660,"open":76161132.64965121,"high":76219127.63981533,"low":76030300.07508278,"close":76112687.010804},{"time":1788738720,"open":76112687.010804,"high":76203038.27061418,"low":76020400.12904795,"close":76098920.27125545},{"time":1788738780,"open":76098920.27125545,"high":76184109.60096575,"low":76022206.31085615,"close":76093070.20674804},{"time":1788738840,"open":76093070.20674804,"high":76239949.1764286,"low":76036965.15432285,"close":76135965.57709372},{"time":1788738900,"open":76135541.81227742,"high":76181792.71175553,"low":75979786.51794448,"close":76077388.52985297},{"time":1788738960,"open":76077388.52985297,"high":76134471.30102196,"low":75931069.78443731,"close":76009900.190186},{"time":1788739020,"open":76009900.190186,"high":76142042.72673933,"low":75949406.80719128,"close":76029285.43674317},{"time":1788739080,"open":76029285.43674317,"high":76133524.8728073,"low":75957927.45610271,"close":76033705.71684332},{"time":1788739140,"open":76033705.71684332,"high":76140149.87031,"low":75960408.6363811,"close":76037396.9283633},{"time":1788739200,"open":76037322.72211602,"high":76141968.41836636,"low":75865679.43931083,"close":75990734.37142242},{"time":1788739260,"open":75990734.37142242,"high":76084236.35361321,"low":75868027.78932528,"close":75963338.78844698},{"time":1788739320,"open":75963338.78844698,"high":76126409.15370174,"low":75918494.91112582,"close":76037128.27858049},{"time":1788739380,"open":76037128.27858049,"high":76150486.26398568,"low":75936078.34689057,"close":76039357.9834325},{"time":1788739440,"open":76039357.9834325,"high":76118307.73609048,"low":75929888.4261546,"close":76010682.39316699},{"time":1788739500,"open":76005159.92459306,"high":76202681.50841904,"low":75935285.32524717,"close":76058351.73826645},{"time":1788739560,"open":76058351.73826645,"high":76221608.67900805,"low":75995980.92406589,"close":76095132.37541945},{"time":1788739620,"open":76095132.37541945,"high":76199842.43283069,"low":75960570.557279,"close":76075210.27847162},{"time":1788739680,"open":76075210.27847162,"high":76177129.82812387,"low":75961975.91125056,"close":76048957.22656493},{"time":1788739740,"open":76048957.22656493,"high":76197949.71577178,"low":76004222.85317105,"close":76087586.31151259},{"time":1788739800,"open":76044334.390974,"high":76111127.31290624,"low":75921855.69500954,"close":76005734.38415292},{"time":1788739860,"open":76005734.38415292,"high":76123422.98035249,"low":75918606.23443988,"close":76010212.34874374},{"time":1788739920,"open":76010212.34874374,"high":76073294.48999467,"low":75901059.73429058,"close":75980352.46033886},{"time":1788739980,"open":75980352.46033886,"high":76085590.15744093,"low":75889677.58112639,"close":75973097.36950567},{"time":1788740040,"open":75973097.36950567,"high":76094102.54259604,"low":75902949.87025292,"close":75964219.17744265},{"time":1788740100,"open":75967153.29476205,"high":76073395.24903178,"low":75862640.47504316,"close":75951414.73169227},{"time":1788740160,"open":75951414.73169227,"high":76024210.67956655,"low":75846684.36306645,"close":75921543.22094099},{"time":1788740220,"open":75921543.22094099,"high":76001510.10904413,"low":75769321.60532558,"close":75869978.6894953},{"time":1788740280,"open":75869978.6894953,"high":75947596.2540534,"low":75742612.82338534,"close":75833499.61671224},{"time":1788740340,"open":75833499.61671224,"high":75933408.3974769,"low":75669596.99998358,"close":75776610.45445247},{"time":1788740400,"open":75776622.91061841,"high":75889911.44543059,"low":75650787.35597266,"close":75746372.27709782},{"time":1788740460,"open":75746372.27709782,"high":75928691.59311439,"low":75704976.78963153,"close":75806837.75257568},{"time":1788740520,"open":75806837.75257568,"high":75943825.30928369,"low":75759693.72613673,"close":75834659.31685744},{"time":1788740580,"open":75834659.31685744,"high":75949500.45284717,"low":75754782.66886656,"close":75840711.69392887},{"time":1788740640,"open":75840711.69392887,"high":75932475.02215672,"low":75724347.70958985,"close":75817178.5807957},{"time":1788740700,"open":75598900.6739019,"high":75702547.56681547,"low":75521735.09780222,"close":75599473.52523606},{"time":1788740760,"open":75599473.52523606,"high":75730841.59084782,"low":75528980.83266783,"close":75615577.73508021},{"time":1788740820,"open":75615577.73508021,"high":75749704.27353606,"low":75567494.84943397,"close":75634055.6838344},{"time":1788740880,"open":75634055.6838344,"high":75728012.18844458,"low":75550467.96312809,"close":75628682.77844892},{"time":1788740940,"open":75628682.77844892,"high":75729898.45671341,"low":75562994.10854118,"close":75631989.8952712},{"time":1788741000,"open":75631985.76528463,"high":75776107.89144301,"low":75573310.48891146,"close":75652663.6408075},{"time":1788741060,"open":75652663.6408075,"high":75814776.38884234,"low":75593549.91311374,"close":75683782.77224451},{"time":1788741120,"open":75683782.77224451,"high":75774221.62327719,"low":75562253.4763199,"close":75652453.88418445},{"time":1788741180,"open":75652453.88418445,"high":75747813.8689557,"low":75539509.12753467,"close":75628929.24318121},{"time":1788741240,"open":75628929.24318121,"high":75694998.36031272,"low":75498014.13206327,"close":75587902.72501639},{"time":1788741300,"open":75591017.62544729,"high":75712265.26827316,"low":75510290.68749806,"close":75609585.34683384},{"time":1788741360,"open":75609585.34683384,"high":75708492.57647914,"low":75540182.30110213,"close":75610387.08700994},{"time":1788741420,"open":75610387.08700994,"high":75700947.1928911,"low":75522437.13196746,"close":75593121.82060438},{"time":1788741480,"open":75593121.82060438,"high":75673595.17738447,"low":75485997.8457214,"close":75567485.80621497},{"time":1788741540,"open":75567485.80621497,"high":75697174.50109708,"low":75490006.76579261,"close":75571366.86187434},{"time":1788741600,"open":75640838.99400437,"high":75753545.72715439,"low":75563298.12157008,"close":75649807.92820501},{"time":1788741660,"open":75649807.92820501,"high":75731832.8071638,"low":75546704.26816751,"close":75623465.62839952},{"time":1788741720,"open":75623465.62839952,"high":75766762.28714867,"low":75568375.96422005,"close":75644620.60163733},{"time":1788741780,"open":75644620.60163733,"high":75762986.1271503,"low":75570861.42793365,"close":75635158.67165953},{"time":1788741840,"open":75635158.67165953,"high":75753545.72715439,"low":75580886.67963375,"close":75651563.36386773},{"time":1788741900,"open":75658704.98532447,"high":75782411.94562264,"low":75575241.00775546,"close":75625305.77992857},{"time":1788741960,"open":75625305.77992857,"high":75765417.62149167,"low":75552253.04710035,"close":75656534.62121971},{"time":1788742020,"open":75656534.62121971,"high":75782411.94562264,"low":75539711.40132484,"close":75632940.28026722},{"time":1788742080,"open":75632940.28026722,"high":75776747.17091233,"low":75574033.3489354,"close":75665569.45614019},{"time":1788742140,"open":75665569.45614019,"high":75769194.13796522,"low":75572796.93538605,"close":75655603.55477528},{"time":1788742200,"open":75655610.48811483,"high":75752206.7560262,"low":75567017.80149893,"close":75619603.2664904},{"time":1788742260,"open":75619603.2664904,"high":75791311.58596791,"low":75575054.0030294,"close":75646684.9462649},{"time":1788742320,"open":75646684.9462649,"high":75780530.63217352,"low":75593356.51799431,"close":75669142.68049368},{"time":1788742380,"open":75669142.68049368,"high":75795636.6994521,"low":75578019.50359017,"close":75684132.19619915},{"time":1788742440,"open":75684132.19619915,"high":75761648.0480753,"low":75574286.84475687,"close":75615437.92454739},{"time":1788742500,"open":75800652.62019844,"high":75972774.80327849,"low":75778662.4844636,"close":75837525.07517895},{"time":1788742560,"open":75837525.07517895,"high":75959524.61831678,"low":75762137.60430636,"close":75816400.12802194},{"time":1788742620,"open":75816400.12802194,"high":75933970.69017635,"low":75706551.87703505,"close":75796558.18547975},{"time":1788742680,"open":75796558.18547975,"high":75899898.78598912,"low":75702186.26448806,"close":75789784.79459074},{"time":1788742740,"open":75789784.79459074,"high":75949113.75870402,"low":75729043.22665736,"close":75822019.92866124},{"time":1788742800,"open":75822371.77667557,"high":75957037.76588957,"low":75756064.14062914,"close":75840175.07569459},{"time":1788742860,"open":75840175.07569459,"high":75940001.73474152,"low":75727235.14302048,"close":75825746.68759538},{"time":1788742920,"open":75825746.68759538,"high":76100368.78108558,"low":75783397.85065393,"close":75882870.6995488},{"time":1788742980,"open":75882870.6995488,"high":76026128.33665662,"low":75801325.53568202,"close":75903864.94095269},{"time":1788743040,"open":75903864.94095269,"high":76010985.19785836,"low":75835422.91059121,"close":75912535.51469213},{"time":1788743100,"open":75903569.00864957,"high":76016202.07906869,"low":75706864.29556368,"close":75870357.18679972},{"time":1788743160,"open":75870357.18679972,"high":75915890.63434424,"low":75728268.9254117,"close":75805165.34333955},{"time":1788743220,"open":75805165.34333955,"high":75872359.25267136,"low":75675501.35115373,"close":75758568.54443477},{"time":1788743280,"open":75758568.54443477,"high":75860056.90567686,"low":75653240.55627587,"close":75739048.21201238},{"time":1788743340,"open":75739048.21201238,"high":75815579.18961978,"low":75624698.77870065,"close":75704180.12875709},{"time":1788743400,"open":75729640.49372263,"high":75803210.91365092,"low":75628064.0982801,"close":75701954.61103757},{"time":1788743460,"open":75701954.61103757,"high":75871369.90441936,"low":75643090.2161221,"close":75736937.5977922},{"time":1788743520,"open":75736937.5977922,"high":75855276.8093768,"low":75627950.08171387,"close":75731439.70046791},{"time":1788743580,"open":75731439.70046791,"high":75808890.82954828,"low":75612856.20318258,"close":75693878.13133465},{"time":1788743640,"open":75693878.13133465,"high":75789957.77655706,"low":75616009.0038574,"close":75686470.87803763},{"time":1788743700,"open":75877843.51697534,"high":75998674.9138521,"low":75734595.36134818,"close":75844392.51905082},{"time":1788743760,"open":75844392.51905082,"high":75970124.1377796,"low":75735831.70802315,"close":75826122.13391559},{"time":1788743820,"open":75826122.13391559,"high":76007216.33013132,"low":75786320.29982735,"close":75877540.40099233},{"time":1788743880,"open":75877540.40099233,"high":76071633.94535792,"low":75792977.43212758,"close":75902074.99027179},{"time":1788743940,"open":75902074.99027179,"high":76022401.07018329,"low":75682452.70226984,"close":75891571.28817129},{"time":1788744000,"open":75909954.85392699,"high":75948736.54136609,"low":75749798.02006161,"close":75841533.50663015},{"time":1788744060,"open":75841533.50663015,"high":75961077.13125244,"low":75749038.0213743,"close":75840684.37666985},{"time":1788744120,"open":75840684.37666985,"high":75980062.65415452,"low":75802196.68337016,"close":75870040.92955866},{"time":1788744180,"open":75870040.92955866,"high":75990504.69175068,"low":75800896.80320229,"close":75876841.00437853},{"time":1788744240,"open":75876841.00437853,"high":75967722.06426817,"low":75784982.22033553,"close":75852001.38986816},{"time":1788744300,"open":75776205.22138879,"high":75868102.07110125,"low":75674556.08502509,"close":75752574.36807133},{"time":1788744360,"open":75752574.36807133,"high":75833013.95109637,"low":75662921.96440785,"close":75727041.54901347},{"time":1788744420,"open":75727041.54901347,"high":75850083.84731495,"low":75668947.14126539,"close":75730375.52246219},{"time":1788744480,"open":75730375.52246219,"high":75893706.91542915,"low":75691349.43553062,"close":75767900.53702968},{"time":1788744540,"open":75767900.53702968,"high":75899396.88083534,"low":75713505.09515163,"close":75788252.46368185},{"time":1788744600,"open":75788227.43228847,"high":75875663.63137099,"low":75689177.75681788,"close":75761366.22877172},{"time":1788744660,"open":75761366.22877172,"high":75884198.57666135,"low":75692794.947514,"close":75767686.67547968},{"time":1788744720,"open":75767686.67547968,"high":75894630.1764607,"low":75716241.71569547,"close":75790794.56800094},{"time":1788744780,"open":75790794.56800094,"high":75944891.52094841,"low":75745483.26753554,"close":75831555.80012019},{"time":1788744840,"open":75831555.80012019,"high":75924976.64860423,"low":75753025.79299304,"close":75819235.72853723},{"time":1788744900,"open":75775896.80217007,"high":75881577.27981894,"low":75703321.09167096,"close":75774957.11183077},{"time":1788744960,"open":75774957.11183077,"high":75863569.36135179,"low":75686625.68109958,"close":75754307.48281817},{"time":1788745020,"open":75754307.48281817,"high":75865464.93171676,"low":75695325.42180155,"close":75755003.61251917},{"time":1788745080,"open":75755003.61251917,"high":75861673.79098682,"low":75684217.56476669,"close":75747695.67642091},{"time":1788745140,"open":75747695.67642091,"high":75823762.38368757,"low":75650153.01205851,"close":75723711.7772748},{"time":1788745200,"open":76072081.47388016,"high":76165927.3482358,"low":75995975.91389045,"close":76063932.2028944},{"time":1788745260,"open":76063932.2028944,"high":76158310.18421368,"low":75958883.151877,"close":76034304.64549911},{"time":1788745320,"open":76034304.64549911,"high":76138315.1286556,"low":75964436.9041649,"close":76030272.89592151},{"time":1788745380,"open":76030272.89592151,"high":76141171.5651639,"low":75951034.06575404,"close":76022759.83262411},{"time":1788745440,"open":76022759.83262411,"high":76121176.50960582,"low":75956910.2390092,"close":76020431.44168742},{"time":1788745500,"open":75954359.81431341,"high":76105437.17381209,"low":75905287.36051062,"close":75975904.77012025},{"time":1788745560,"open":75975904.77012025,"high":76080702.9067306,"low":75911280.4040917,"close":75978255.7604638},{"time":1788745620,"open":75978255.7604638,"high":76092118.72230668,"low":75925942.28601813,"close":75990009.46466275},{"time":1788745680,"open":75990009.46466275,"high":76090216.08637734,"low":75882928.56858031,"close":75962944.33862638},{"time":1788745740,"open":75962944.33862638,"high":76085459.49655397,"low":75900600.33957581,"close":75966043.10838825},{"time":1788745800,"open":75952758.31146866,"high":76060739.9971239,"low":75895718.21089719,"close":75957683.505552},{"time":1788745860,"open":75957683.505552,"high":76083567.63552387,"low":75910545.2438951,"close":75975225.71381731},{"time":1788745920,"open":75975225.71381731,"high":76094030.30312386,"low":75928960.99118276,"close":75978638.95119454},{"time":1788745980,"open":75978638.95119454,"high":76111151.03192385,"low":75930314.06582537,"close":75987316.7082029},{"time":1788746040,"open":75987316.7082029,"high":76119711.39632384,"low":75957066.56764844,"close":76017164.60227546},{"time":1788746100,"open":75911792.11629997,"high":76047440.92344111,"low":75860115.01646677,"close":75938980.39031357},{"time":1788746160,"open":75938980.39031357,"high":76049340.58973117,"low":75870511.31434667,"close":75919351.38411117},{"time":1788746220,"open":75919351.38411117,"high":76020845.59538037,"low":75873295.3976994,"close":75923886.60567653},{"time":1788746280,"open":75923886.60567653,"high":76017996.09594528,"low":75862535.80936073,"close":75920579.90305604},{"time":1788746340,"open":75920579.90305604,"high":76003748.59876987,"low":75860754.48678477,"close":75912288.53714703},{"time":1788746400,"open":75902535.13627183,"high":76000631.42463359,"low":75841272.29845706,"close":75895657.04389012},{"time":1788746460,"open":75895657.04389012,"high":76006329.69128211,"low":75843741.02301654,"close":75902088.72173312},{"time":1788746520,"open":75902088.72173312,"high":75996832.58020125,"low":75832590.45518549,"close":75893289.59508316},{"time":1788746580,"open":75893289.59508316,"high":75987335.46912038,"low":75820864.52766556,"close":75884984.32994583},{"time":1788746640,"open":75884984.32994583,"high":75970240.66917482,"low":75814994.4562485,"close":75872965.23647536},{"time":1788746700,"open":75798647.55453794,"high":75889186.2397543,"low":75707126.35324833,"close":75780818.47364064},{"time":1788746760,"open":75780818.47364064,"high":75867364.2798674,"low":75704875.096965,"close":75771563.20245981},{"time":1788746820,"open":75771563.20245981,"high":75851235.00516838,"low":75660005.0267337,"close":75726293.60192807},{"time":1788746880,"open":75726293.60192807,"high":75841747.1965219,"low":75675532.42154329,"close":75733787.31274614},{"time":1788746940,"open":75733787.31274614,"high":75837952.0730633,"low":75660317.28291105,"close":75728404.52390407},{"time":1788747000,"open":75758535.96796824,"high":75850093.09571746,"low":75691034.25214714,"close":75747572.12600905},{"time":1788747060,"open":75747572.12600905,"high":75869076.26318601,"low":75704630.14877708,"close":75762828.14843379},{"time":1788747120,"open":75762828.14843379,"high":75869076.26318601,"low":75702503.13335352,"close":75762646.56394558},{"time":1788747180,"open":75762646.56394558,"high":75873822.05505314,"low":75689760.58643071,"close":75758366.9188539},{"time":1788747240,"open":75758366.9188539,"high":75867177.94643916,"low":75678170.4730043,"close":75750683.34285352},{"time":1788747300,"open":76026616.6785527,"high":76176877.18530275,"low":75996402.92355914,"close":76052434.83487491},{"time":1788747360,"open":76052434.83487491,"high":76169256.2586904,"low":75995858.95871237,"close":76057269.84973587},{"time":1788747420,"open":76057269.84973587,"high":76200692.58096631,"low":76023767.52744,"close":76087586.86237001},{"time":1788747480,"open":76087586.86237001,"high":76238797.21402802,"low":76030773.76781407,"close":76109604.92852244},{"time":1788747540,"open":76109604.92852244,"high":76249275.98811999,"low":76069151.4357724,"close":76141896.10371056},{"time":1788747600,"open":76171101.27654994,"high":76305205.82184967,"low":76132660.14719592,"close":76198351.65952885},{"time":1788747660,"open":76198351.65952885,"high":76296628.99092178,"low":76135071.88472202,"close":76197718.14259568},{"time":1788747720,"open":76197718.14259568,"high":76271851.4793523,"low":76119441.23659614,"close":76179729.15601487},{"time":1788747780,"open":76179729.15601487,"high":76266133.59206703,"low":76108394.13516955,"close":76166316.92340729},{"time":1788747840,"open":76166316.92340729,"high":76292817.06606492,"low":76109014.18459548,"close":76179397.13569766},{"time":1788747900,"open":76196381.31402421,"high":76315545.69342461,"low":76155975.2472181,"close":76216994.5238501},{"time":1788747960,"open":76216994.5238501,"high":76339375.53545322,"low":76177772.71076103,"close":76229092.66748123},{"time":1788748020,"open":76229092.66748123,"high":76336515.95440978,"low":76172613.31534505,"close":76233875.72221397},{"time":1788748080,"open":76233875.72221397,"high":76367018.15220638,"low":76199659.35992363,"close":76251437.74547254},{"time":1788748140,"open":76251437.74547254,"high":76392754.38159727,"low":76211411.82168639,"close":76274151.0152607},{"time":1788748200,"open":76279785.79132646,"high":76392678.33493105,"low":76220224.23843908,"close":76284277.43167518},{"time":1788748260,"open":76284277.43167518,"high":76394584.86312827,"low":76228259.67081131,"close":76294241.18740799},{"time":1788748320,"open":76294241.18740799,"high":76365986.94016978,"low":76221153.83111295,"close":76274105.21340941},{"time":1788748380,"open":76274105.21340941,"high":76359314.09147947,"low":76206073.72910318,"close":76266828.59921034},{"time":1788748440,"open":76266828.59921034,"high":76356454.2991836,"low":76208607.59087293,"close":76262150.60208675},{"time":1788748500,"open":76245238.83716622,"high":76539365.11305842,"low":76196997.3785074,"close":76284412.00682841},{"time":1788748560,"open":76284412.00682841,"high":76485338.68540713,"low":76264721.69290596,"close":76346628.41339315},{"time":1788748620,"open":76346628.41339315,"high":76462465.42050177,"low":76283444.66344862,"close":76350659.86261453},{"time":1788748680,"open":76350659.86261453,"high":76703843.74597679,"low":76328933.79872842,"close":76452105.04981504},{"time":1788748740,"open":76452105.04981504,"high":76707399.96553,"low":76443326.35897921,"close":76559177.53906967},{"time":1788748800,"open":76565392.96219498,"high":76746986.97474216,"low":76462204.63784268,"close":76572413.82730654},{"time":1788748860,"open":76572413.82730654,"high":76704096.12125221,"low":76490923.22968099,"close":76570289.47252397},{"time":1788748920,"open":76570289.47252397,"high":76661205.26776227,"low":76491433.34278028,"close":76553220.98299313},{"time":1788748980,"open":76553220.98299313,"high":76624986.32481521,"low":76442925.75890121,"close":76506182.97871895},{"time":1788749040,"open":76506182.97871895,"high":76596392.42248859,"low":76420838.73761488,"close":76482115.08400059},{"time":1788749100,"open":76492746.8685852,"high":76592741.15419106,"low":76400886.09949762,"close":76476211.88758321},{"time":1788749160,"open":76476211.88758321,"high":76612759.66820806,"low":76422287.99121052,"close":76489214.02533935},{"time":1788749220,"open":76489214.02533935,"high":76598460.7296245,"low":76427501.86909804,"close":76482922.09946969},{"time":1788749280,"open":76482922.09946969,"high":76580348.74075197,"low":76410361.99536102,"close":76473705.8461281},{"time":1788749340,"open":76473705.8461281,"high":76604180.30505791,"low":76418506.57531558,"close":76474137.71267948},{"time":1788749400,"open":76472411.3927498,"high":76591012.15691854,"low":76408003.17710234,"close":76469838.57345372},{"time":1788749460,"open":76469838.57345372,"high":76576713.54111785,"low":76409471.12717722,"close":76462907.88890329},{"time":1788749520,"open":76462907.88890329,"high":76552882.51478337,"low":76380219.11362283,"close":76438075.93954895},{"time":1788749580,"open":76438075.93954895,"high":76517612.59580834,"low":76340526.34780075,"close":76407621.11383684},{"time":1788749640,"open":76407621.11383684,"high":76482342.6768333,"low":76291237.60462923,"close":76360939.71230166},{"time":1788749700,"open":76387814.09188321,"high":76478745.33368246,"low":76295634.90909259,"close":76354187.10571718},{"time":1788749760,"open":76354187.10571718,"high":76494956.13479306,"low":76282211.9651468,"close":76350637.94313177},{"time":1788749820,"open":76350637.94313177,"high":76432973.6599584,"low":76170013.70456775,"close":76268332.14125916},{"time":1788749880,"open":76268332.14125916,"high":76323312.35832785,"low":76123828.30673182,"close":76204326.34873821},{"time":1788749940,"open":76204326.34873821,"high":76294705.06225032,"low":76058969.1782777,"close":76142444.78960769},{"time":1788750000,"open":76139986.1246414,"high":76257913.83394292,"low":76054050.02496716,"close":76114838.52587673},{"time":1788750060,"open":76114838.52587673,"high":76268402.83713366,"low":76036242.97576016,"close":76108546.96146423},{"time":1788750120,"open":76108546.96146423,"high":76338965.22223502,"low":76108546.96146423,"close":76194858.72921473},{"time":1788750180,"open":76194858.72921473,"high":76349454.22542576,"low":76174987.36678244,"close":76234996.73307934},{"time":1788750240,"open":76234996.73307934,"high":76348500.67968115,"low":76159531.5991042,"close":76221602.87622783},{"time":1788750300,"open":76182626.10666558,"high":76306599.84509213,"low":76115717.69285943,"close":76183467.11666931},{"time":1788750360,"open":76183467.11666931,"high":76276101.98466569,"low":76091701.28925577,"close":76162264.46739493},{"time":1788750420,"open":76162264.46739493,"high":76250369.41493088,"low":76052537.07554494,"close":76132354.0246142},{"time":1788750480,"open":76132354.0246142,"high":76201763.44987625,"low":75994452.4596044,"close":76065144.96590845},{"time":1788750540,"open":76065144.96590845,"high":76185561.4615247,"low":75986185.45164093,"close":76053849.19732477},{"time":1788750600,"open":76050332.6484858,"high":76162978.54120058,"low":75986883.75488219,"close":76049721.73247445},{"time":1788750660,"open":76049721.73247445,"high":76165837.58341414,"low":75992465.85216744,"close":76053971.6682166},{"time":1788750720,"open":76053971.6682166,"high":76152495.38641751,"low":75971478.64036286,"close":76025306.32110937},{"time":1788750780,"open":76025306.32110937,"high":76143918.25977682,"low":75948778.38174127,"close":76028742.65464504},{"time":1788750840,"open":76028742.65464504,"high":76139153.18942088,"low":75968708.86621222,"close":76024870.10816894},{"time":1788750900,"open":76068934.43236965,"high":76183283.7525607,"low":76012248.78096464,"close":76070712.93219022},{"time":1788750960,"open":76070712.93219022,"high":76190912.28409688,"low":76010118.36648701,"close":76078290.5521319},{"time":1788751020,"open":76078290.5521319,"high":76154676.75930001,"low":75984352.47400971,"close":76047677.1352607},{"time":1788751080,"open":76047677.1352607,"high":76196633.68274902,"low":75980162.62927109,"close":76020422.05302185},{"time":1788751140,"open":76020422.05302185,"high":76199494.3820751,"low":76020422.05302185,"close":76086421.82859719},{"time":1788751200,"open":76136144.66640924,"high":76256924.6301553,"low":76094347.7759497,"close":76146792.49930415},{"time":1788751260,"open":76146792.49930415,"high":76264558.14697304,"low":76113052.16202626,"close":76157748.41239852},{"time":1788751320,"open":76157748.41239852,"high":76257878.81975752,"low":76096957.97975989,"close":76150701.54424118},{"time":1788751380,"open":76150701.54424118,"high":76267420.7157797,"low":76101610.12812597,"close":76159868.34193942},{"time":1788751440,"open":76159868.34193942,"high":76257878.81975752,"low":76067686.09205377,"close":76138889.12864158},{"time":1788751500,"open":76133758.32595252,"high":76221253.86370003,"low":76020049.52243026,"close":76089600.5606055},{"time":1788751560,"open":76089600.5606055,"high":76227932.74081299,"low":76009369.17129256,"close":76070225.8570122},{"time":1788751620,"open":76070225.8570122,"high":76206941.98417225,"low":76036758.88373196,"close":76098739.70917806},{"time":1788751680,"open":76098739.70917806,"high":76196446.60585189,"low":76018198.03274514,"close":76078559.65081692},{"time":1788751740,"open":76078559.65081692,"high":76164006.34558895,"low":76010978.07335475,"close":76068911.7261102},{"time":1788751800,"open":76063470.61016382,"high":76188134.19632868,"low":76004546.43290022,"close":76070582.64160869},{"time":1788751860,"open":76070582.64160869,"high":76190996.367492,"low":75985022.53554805,"close":76065781.98986387},{"time":1788751920,"open":76065781.98986387,"high":76148063.80004226,"low":75986209.4309523,"close":76032030.8781141},{"time":1788751980,"open":76032030.8781141,"high":76193858.53865533,"low":76008784.1241074,"close":76068252.3866988},{"time":1788752040,"open":76068252.3866988,"high":76175731.45462099,"low":76018600.44625834,"close":76068278.83222568},{"time":1788752100,"open":76125237.10939112,"high":76240408.36143261,"low":76048606.41729501,"close":76109584.25829923},{"time":1788752160,"open":76109584.25829923,"high":76215584.30420929,"low":76039812.66859138,"close":76096562.75691107},{"time":1788752220,"open":76096562.75691107,"high":76203172.27559762,"low":76022941.24935952,"close":76083443.81202105},{"time":1788752280,"open":76083443.81202105,"high":76171664.81835262,"low":76023431.26141083,"close":76068761.35567236},{"time":1788752340,"open":76068761.35567236,"high":76256241.56588851,"low":76009293.6321856,"close":76065172.54467668},{"time":1788752400,"open":75319821.23850825,"high":75415815.85255712,"low":75254214.93455341,"close":75306633.47630155},{"time":1788752460,"open":75306633.47630155,"high":75508644.05419481,"low":75190344.90495047,"close":75258547.09473738},{"time":1788752520,"open":75258547.09473738,"high":75402580.03179824,"low":75209333.13893606,"close":75266661.91719818},{"time":1788752580,"open":75266661.91719818,"high":75405416.27910371,"low":75220133.9599924,"close":75280877.34875114},{"time":1788752640,"open":75280877.34875114,"high":75413925.02102014,"low":75234914.6345977,"close":75290550.97329433},{"time":1788752700,"open":75270500.32055493,"high":75389115.69252285,"low":75218170.12115796,"close":75273829.88089685},{"time":1788752760,"open":75273829.88089685,"high":75374938.2326055,"low":75218750.01325898,"close":75271995.47163747},{"time":1788752820,"open":75271995.47163747,"high":75384389.8725504,"low":75223737.63198432,"close":75273730.17495817},{"time":1788752880,"open":75273730.17495817,"high":75382499.54456142,"low":75225742.85080828,"close":75274119.62557809},{"time":1788752940,"open":75274119.62557809,"high":75367376.92064957,"low":75222261.70065854,"close":75263425.82908867},{"time":1788753000,"open":75261346.32239881,"high":75365294.5418211,"low":75195538.98653068,"close":75247978.43579535},{"time":1788753060,"open":75247978.43579535,"high":75368129.95546076,"low":75210575.17731184,"close":75261586.47717923},{"time":1788753120,"open":75261586.47717923,"high":75353007.74938264,"low":75188447.69422403,"close":75243116.82094963},{"time":1788753180,"open":75243116.82094963,"high":75335995.26754476,"low":75150783.92897476,"close":75194117.94051333},{"time":1788753240,"open":75194117.94051333,"high":75384197.29941876,"low":75176729.53929217,"close":75240838.6465448},{"time":1788753300,"open":74999601.98921964,"high":75154748.40518004,"low":74966391.52957758,"close":75023975.11463977},{"time":1788753360,"open":75023975.11463977,"high":75161343.1582774,"low":74986367.31598975,"close":75046500.56090988},{"time":1788753420,"open":75046500.56090988,"high":75170764.23413078,"low":74962518.5780716,"close":75031748.71575156},{"time":1788753480,"open":75031748.71575156,"high":75168880.01896012,"low":74935645.6414168,"close":75028624.403158},{"time":1788753540,"open":75028624.403158,"high":75104816.70315711,"low":74920802.62545691,"close":74980617.2445645},{"time":1788753600,"open":75028550.84512417,"high":75156600.54135577,"low":74954447.30728796,"close":74997166.55199426},{"time":1788753660,"open":74997166.55199426,"high":75190538.09616348,"low":74994877.21296096,"close":75061142.20839629},{"time":1788753720,"open":75061142.20839629,"high":75181110.99760579,"low":74986834.24048929,"close":75048969.03385843},{"time":1788753780,"open":75048969.03385843,"high":75164142.22020194,"low":74971573.47736524,"close":75026453.95685528},{"time":1788753840,"open":75026453.95685528,"high":75167913.05962501,"low":74977918.01268703,"close":75034802.37618575},{"time":1788753900,"open":74836067.82293767,"high":74971646.59315854,"low":74793443.76641493,"close":74849638.20173547},{"time":1788753960,"open":74849638.20173547,"high":74955662.97169246,"low":74796965.58517382,"close":74844483.177366},{"time":1788754020,"open":74844483.177366,"high":74978228.08435045,"low":74794124.26454207,"close":74843433.86821862},{"time":1788754080,"open":74843433.86821862,"high":74980108.51040529,"low":74823015.98330718,"close":74868769.8579989},{"time":1788754140,"open":74868769.8579989,"high":74980108.51040529,"low":74815135.67604007,"close":74866988.43557794},{"time":1788754200,"open":74892187.29093589,"high":74996880.67453305,"low":74832864.04665758,"close":74890669.32401915},{"time":1788754260,"open":74890669.32401915,"high":74977129.55532959,"low":74828573.73750377,"close":74876689.78941481},{"time":1788754320,"open":74876689.78941481,"high":74972426.90790018,"low":74778208.76054408,"close":74847008.48479247},{"time":1788754380,"open":74847008.48479247,"high":74964902.67201315,"low":74766064.95476009,"close":74803831.34944852},{"time":1788754440,"open":74803831.34944852,"high":75028858.67705294,"low":74803831.34944852,"close":74865067.703032},{"time":1788754500,"open":74866457.11268495,"high":75047180.97141668,"low":74866457.11268495,"close":74919752.28584675},{"time":1788754560,"open":74919752.28584675,"high":75045299.87753464,"low":74838276.28082545,"close":74907877.47415484},{"time":1788754620,"open":74907877.47415484,"high":75017083.46930385,"low":74838281.9802654,"close":74891919.11252774},{"time":1788754680,"open":74891919.11252774,"high":75015202.37542179,"low":74882725.56353049,"close":74891046.55740169},{"time":1788754740,"open":74891046.55740169,"high":75041537.68977053,"low":74865641.32174967,"close":74921600.8955874},{"time":1788754800,"open":74936510.0064194,"high":75059292.86988272,"low":74911494.39269488,"close":74955851.38255875},{"time":1788754860,"open":74955851.38255875,"high":75059292.86988272,"low":74904088.30920865,"close":74946945.60480636},{"time":1788754920,"open":74946945.60480636,"high":75059292.86988272,"low":74904119.8508428,"close":74949787.52748679},{"time":1788754980,"open":74949787.52748679,"high":75059292.86988272,"low":74911893.15477474,"close":74950732.2951562},{"time":1788755040,"open":74950732.2951562,"high":75059292.86988272,"low":74891101.51199186,"close":74930953.12159815},{"time":1788755100,"open":74911777.80339298,"high":75031620.2684048,"low":74866139.10241602,"close":74922969.00267626},{"time":1788755160,"open":74922969.00267626,"high":74929943.53057633,"low":74870968.88093728,"close":74912343.43450429},{"time":1788755220,"open":74912343.43450429,"high":75033501.25513735,"low":74868780.26857522,"close":74919900.17823268},{"time":1788755280,"open":74919900.17823268,"high":75032560.76177108,"low":74827013.19518998,"close":74899707.1738054},{"time":1788755340,"open":74899707.1738054,"high":74998703.00058502,"low":74813001.76100744,"close":74871307.2994652},{"time":1788755400,"open":74856169.05450921,"high":74960971.72048055,"low":74772544.5019886,"close":74841581.36158244},{"time":1788755460,"open":74841581.36158244,"high":74961912.02368827,"low":74773728.83682841,"close":74837432.44861282},{"time":1788755520,"open":74837432.44861282,"high":74960031.4172728,"low":74797531.39016101,"close":74843774.224274},{"time":1788755580,"open":74843774.224274,"high":74976956.87501201,"low":74800204.99375814,"close":74860142.14433236},{"time":1788755640,"open":74860142.14433236,"high":74975076.26859654,"low":74777477.12470308,"close":74829365.58283655},{"time":1788755700,"open":74754961.32742356,"high":74881739.76536013,"low":74661102.31598838,"close":74733564.17027985},{"time":1788755760,"open":74733564.17027985,"high":74869527.97815636,"low":74691796.23965292,"close":74758016.48170085},{"time":1788755820,"open":74758016.48170085,"high":74901466.49853548,"low":74720832.38586394,"close":74782478.72973421},{"time":1788755880,"open":74782478.72973421,"high":74906163.33976771,"low":74730286.8683868,"close":74788473.41590425},{"time":1788755940,"open":74788473.41590425,"high":74893012.18431747,"low":74736114.10646199,"close":74782088.56373039},{"time":1788756000,"open":74905591.1328942,"high":75038339.0948533,"low":74834524.69975296,"close":74900909.62027022},{"time":1788756060,"open":74900909.62027022,"high":75027988.97911608,"low":74858705.14292789,"close":74909972.85489722},{"time":1788756120,"open":74909972.85489722,"high":75014816.10454144,"low":74862754.54499298,"close":74910369.22165242},{"time":1788756180,"open":74910369.22165242,"high":75034575.4164034,"low":74872442.06656615,"close":74920933.19848482},{"time":1788756240,"open":74920933.19848482,"high":75061862.08516516,"low":74903899.17188942,"close":74954479.36517204},{"time":1788756300,"open":74829271.81351992,"high":74948686.67839423,"low":74786975.04731733,"close":74838053.90313432},{"time":1788756360,"open":74838053.90313432,"high":74960898.20051308,"low":74775705.22218113,"close":74838923.11322704},{"time":1788756420,"open":74838923.11322704,"high":74950565.37410481,"low":74795783.39305742,"close":74848225.47458582},{"time":1788756480,"open":74848225.47458582,"high":74955262.1133813,"low":74797234.45839512,"close":74842818.26506567},{"time":1788756540,"open":74842818.26506567,"high":74978745.80976371,"low":74811846.23076245,"close":74850760.57459426},{"time":1788756600,"open":74871726.0863342,"high":74964041.95320636,"low":74814887.99695471,"close":74862456.40055814},{"time":1788756660,"open":74862456.40055814,"high":74981894.56152792,"low":74816298.6056353,"close":74865880.01387389},{"time":1788756720,"open":74865880.01387389,"high":74957464.67645632,"low":74790922.49451643,"close":74835251.81557359},{"time":1788756780,"open":74835251.81557359,"high":74950887.39970626,"low":74806602.04193398,"close":74848063.07036453},{"time":1788756840,"open":74848063.07036453,"high":74944310.12295622,"low":74772130.71506573,"close":74827209.7378274},{"time":1788756900,"open":74805361.7144869,"high":74966576.72968403,"low":74764589.80768204,"close":74837623.07310556},{"time":1788756960,"open":74837623.07310556,"high":74946850.660727,"low":74770885.24491636,"close":74825139.17847006},{"time":1788757020,"open":74825139.17847006,"high":74967516.06630103,"low":74792433.91159002,"close":74849006.70011279},{"time":1788757080,"open":74849006.70011279,"high":74980666.77893905,"low":74819094.74311183,"close":74864205.102659},{"time":1788757140,"open":74864205.102659,"high":74968455.40291804,"low":74824240.88958573,"close":74868324.70699528},{"time":1788757200,"open":74868926.24652019,"high":74984087.253584,"low":74807827.53267875,"close":74857579.70677766},{"time":1788757260,"open":74857579.70677766,"high":74993480.69522627,"low":74823576.26409979,"close":74868770.6884168},{"time":1788757320,"open":74868770.6884168,"high":74992541.35106204,"low":74818065.26870477,"close":74884479.61617249},{"time":1788757380,"open":74884479.61617249,"high":74985026.59774822,"low":74816575.54604214,"close":74870721.60294794},{"time":1788757440,"open":74870721.60294794,"high":75005692.16936122,"low":74827320.77289534,"close":74879317.71233803},{"time":1788757500,"open":74746161.15802805,"high":74903254.11920346,"low":74704788.04585838,"close":74771241.65897907},{"time":1788757560,"open":74771241.65897907,"high":74881687.62306239,"low":74696661.6470873,"close":74766462.56232305},{"time":1788757620,"open":74766462.56232305,"high":74849806.7157234,"low":74695408.8182744,"close":74748389.5685391},{"time":1788757680,"open":74748389.5685391,"high":74831990.91456337,"low":74694825.47210114,"close":74733717.85949802},{"time":1788757740,"open":74733717.85949802,"high":74871373.21186449,"low":74682744.37209523,"close":74739571.8997753},{"time":1788757800,"open":74761773.2011659,"high":74882358.23731717,"low":74708247.49546058,"close":74765842.23958148},{"time":1788757860,"open":74765842.23958148,"high":74871102.8099555,"low":74693954.60075389,"close":74742949.86136234},{"time":1788757920,"open":74742949.86136234,"high":74842026.28927113,"low":74659546.86570103,"close":74714254.46627995},{"time":1788757980,"open":74714254.46627995,"high":74888923.90327816,"low":74665180.42223236,"close":74747149.81984253},{"time":1788758040,"open":74747149.81984253,"high":74910496.8057214,"low":74746651.36779954,"close":74803526.10626003},{"time":1788758100,"open":74591150.1461697,"high":74817112.6664487,"low":74528162.54380901,"close":74616862.61835338},{"time":1788758160,"open":74616862.61835338,"high":74742711.03085098,"low":74587260.40104255,"close":74637812.63740093},{"time":1788758220,"open":74637812.63740093,"high":74770769.71056825,"low":74591119.01235096,"close":74651581.45322733},{"time":1788758280,"open":74651581.45322733,"high":74804440.12622896,"low":74609903.24658939,"close":74671575.14989644},{"time":1788758340,"open":74671575.14989644,"high":74759546.23868135,"low":74599871.75582959,"close":74649086.2154309},{"time":1788758400,"open":74684866.43562472,"high":74791636.45323746,"low":74618726.90714881,"close":74675828.26806611},{"time":1788758460,"open":74675828.26806611,"high":74778536.12656413,"low":74617943.93318695,"close":74671745.89210474},{"time":1788758520,"open":74671745.89210474,"high":74804736.77991077,"low":74621887.96053536,"close":74686268.30704011},{"time":1788758580,"open":74686268.30704011,"high":74815965.63134505,"low":74645613.98216575,"close":74701365.52406113},{"time":1788758640,"open":74701365.52406113,"high":74838423.3342136,"low":74668811.11100127,"close":74726963.28746307},{"time":1788758700,"open":74778860.88710997,"high":74920362.74199763,"low":74728187.77336971,"close":74795778.01767501},{"time":1788758760,"open":74795778.01767501,"high":74897889.44233748,"low":74721568.1440695,"close":74781771.78573915},{"time":1788758820,"open":74781771.78573915,"high":74868861.43027647,"low":74700214.42155613,"close":74757065.14894468},{"time":1788758880,"open":74757065.14894468,"high":74866052.26781894,"low":74686221.95506774,"close":74750600.30829264},{"time":1788758940,"open":74750600.30829264,"high":74864179.49284726,"low":74702197.65414162,"close":74755679.42048015},{"time":1788759000,"open":74748675.2405003,"high":74841248.05125205,"low":74670766.22957079,"close":74734681.28525998},{"time":1788759060,"open":74734681.28525998,"high":74858101.44678234,"low":74692276.81328997,"close":74747513.13149182},{"time":1788759120,"open":74747513.13149182,"high":74844056.95050709,"low":74688823.01246503,"close":74746582.9198396},{"time":1788759180,"open":74746582.9198396,"high":74835630.25274195,"low":74690806.41257863,"close":74743386.73638377},{"time":1788759240,"open":74743386.73638377,"high":74850611.04876888,"low":74682026.6937236,"close":74738564.94586332},{"time":1788759300,"open":74332536.71594086,"high":74436524.40661144,"low":74260945.81185192,"close":74322252.04348686},{"time":1788759360,"open":74322252.04348686,"high":74448630.17776658,"low":74280505.67341678,"close":74339181.3660863},{"time":1788759420,"open":74339181.3660863,"high":74450492.60409814,"low":74277512.95485495,"close":74317438.26763059},{"time":1788759480,"open":74317438.26763059,"high":74459804.73575594,"low":74281971.26138926,"close":74345928.84374121},{"time":1788759540,"open":74345928.84374121,"high":74444905.32510346,"low":74295757.13694905,"close":74352365.395044},{"time":1788759600,"open":74677061.169308,"high":74770005.21999067,"low":74606696.5383772,"close":74663543.80666365},{"time":1788759660,"open":74663543.80666365,"high":74772811.05927391,"low":74617696.62211514,"close":74666432.66312058},{"time":1788759720,"open":74666432.66312058,"high":74777487.45807934,"low":74624289.16864818,"close":74675583.28884435},{"time":1788759780,"open":74675583.28884435,"high":74771875.77951284,"low":74615257.58199894,"close":74672148.93538553},{"time":1788759840,"open":74672148.93538553,"high":74778422.73784041,"low":74623874.79323749,"close":74673659.28705207},{"time":1788759900,"open":74553191.92277204,"high":74657786.36380634,"low":74492078.69988053,"close":74531337.34953204},{"time":1788759960,"open":74531337.34953204,"high":74654985.05104645,"low":74477842.28015475,"close":74517969.87176068},{"time":1788760020,"open":74517969.87176068,"high":74644713.57092686,"low":74482868.56055337,"close":74541315.23523733},{"time":1788760080,"open":74541315.23523733,"high":74652183.73828655,"low":74494546.76160075,"close":74547181.99578065},{"time":1788760140,"open":74547181.99578065,"high":74654985.05104645,"low":74483939.25884332,"close":74549829.63267702},{"time":1788760200,"open":74541776.16532235,"high":74631047.83317272,"low":74445477.3405995,"close":74516766.39127548},{"time":1788760260,"open":74516766.39127548,"high":74584364.33084379,"low":74433569.24601416,"close":74494026.13320243},{"time":1788760320,"open":74494026.13320243,"high":74630114.16312614,"low":74432351.53136818,"close":74503457.33472997},{"time":1788760380,"open":74503457.33472997,"high":74618910.1225672,"low":74458344.77715632,"close":74523463.17284411},{"time":1788760440,"open":74523463.17284411,"high":74603971.40182194,"low":74430723.33447342,"close":74469524.3231082},{"time":1788760500,"open":74137013.82616611,"high":74242046.05540167,"low":74082504.76166824,"close":74143784.07240294},{"time":1788760560,"open":74143784.07240294,"high":74236469.04844896,"low":74080337.06308475,"close":74135917.40890469},{"time":1788760620,"open":74135917.40890469,"high":74238328.05076654,"low":74081878.97340488,"close":74133202.20269181},{"time":1788760680,"open":74133202.20269181,"high":74229033.03917871,"low":74081543.91659978,"close":74135292.60867897},{"time":1788760740,"open":74135292.60867897,"high":74236469.04844896,"low":74080679.69164701,"close":74131862.26493038},{"time":1788760800,"open":74109936.27051818,"high":74208007.53078896,"low":74043483.22322617,"close":74100122.1454524},{"time":1788760860,"open":74100122.1454524,"high":74206149.07830885,"low":74036822.74849956,"close":74098887.28680459},{"time":1788760920,"open":74098887.28680459,"high":74204290.62582874,"low":74047685.36979277,"close":74102302.17261237},{"time":1788760980,"open":74102302.17261237,"high":74229379.73431022,"low":74058897.65497051,"close":74096350.28429922},{"time":1788761040,"open":74096350.28429922,"high":74251681.16407155,"low":74073141.71297196,"close":74133304.23452136},{"time":1788761100,"open":74352032.29296812,"high":74478214.23319744,"low":74318128.78406334,"close":74374395.5784419},{"time":1788761160,"open":74374395.5784419,"high":74480078.16898504,"low":74320233.94601059,"close":74371474.57988316},{"time":1788761220,"open":74371474.57988316,"high":74476350.29740983,"low":74279771.32259141,"close":74342648.82306847},{"time":1788761280,"open":74342648.82306847,"high":74430683.87061353,"low":74294967.94507144,"close":74343023.7413584},{"time":1788761340,"open":74343023.7413584,"high":74467030.61847182,"low":74304691.22431251,"close":74365428.37756431},{"time":1788761400,"open":74834966.72698182,"high":74924080.54577847,"low":74769944.88728136,"close":74821464.98379695},{"time":1788761460,"open":74821464.98379695,"high":74918453.43211733,"low":74759007.54639646,"close":74813138.58173777},{"time":1788761520,"open":74813138.58173777,"high":74933459.06854703,"low":74778957.33295481,"close":74828450.64060214},{"time":1788761580,"open":74828450.64060214,"high":74933459.06854703,"low":74785246.1609295,"close":74833473.48110688},{"time":1788761640,"open":74833473.48110688,"high":74939086.18220817,"low":74780910.41760014,"close":74831248.99992691},{"time":1788761700,"open":74863097.96261929,"high":74970042.79009725,"low":74796630.97740859,"close":74859646.32548736},{"time":1788761760,"open":74859646.32548736,"high":74941895.24699925,"low":74798448.48866145,"close":74851905.6084924},{"time":1788761820,"open":74851905.6084924,"high":74934389.23550645,"low":74777174.85706982,"close":74835943.11343026},{"time":1788761880,"open":74835943.11343026,"high":74921253.71539403,"low":74755958.09347787,"close":74818850.48039472},{"time":1788761940,"open":74818850.48039472,"high":74912809.45246464,"low":74726657.24723046,"close":74791881.56870712},{"time":1788762000,"open":74791831.23884092,"high":74878982.01223424,"low":74720039.27933255,"close":74770835.65230054},{"time":1788762060,"open":74770835.65230054,"high":74872414.2565977,"low":74721045.93900631,"close":74774754.85785893},{"time":1788762120,"open":74774754.85785893,"high":74908067.78719607,"low":74738825.05436707,"close":74797937.71044566},{"time":1788762180,"open":74797937.71044566,"high":74899623.52994908,"low":74746298.87379792,"close":74794989.42257829},{"time":1788762240,"open":74794989.42257829,"high":74910882.53961173,"low":74753797.50221859,"close":74813312.81988586},{"time":1788762300,"open":74027943.84642228,"high":74130059.7147425,"low":73947123.87495895,"close":74016733.27936374},{"time":1788762360,"open":74016733.27936374,"high":74141200.53050986,"low":73954252.03610891,"close":74029025.24073645},{"time":1788762420,"open":74029025.24073645,"high":74087353.25430092,"low":73951166.51140207,"close":73999365.80921002},{"time":1788762480,"open":73999365.80921002,"high":74090138.45824276,"low":73970000.8050889,"close":73986210.77402599},{"time":1788762540,"open":73986210.77402599,"high":74078069.24116145,"low":73931594.61631303,"close":73984341.75033604},{"time":1788762600,"open":73933045.23940824,"high":74054540.47335972,"low":73896486.30721879,"close":73950678.8634581},{"time":1788762660,"open":73950678.8634581,"high":74061962.53426833,"low":73895233.31319435,"close":73949568.5841728},{"time":1788762720,"open":73949568.5841728,"high":74053612.71574615,"low":73880363.3580614,"close":73945967.60817544},{"time":1788762780,"open":73945967.60817544,"high":74031346.53302029,"low":73918622.17087118,"close":73934995.45899431},{"time":1788762840,"open":73934995.45899431,"high":74039696.35154249,"low":73887380.79795523,"close":73937351.62154946},{"time":1788762900,"open":74385533.39608441,"high":74494098.79130691,"low":74347205.42958653,"close":74402019.7694448},{"time":1788762960,"open":74402019.7694448,"high":74498765.69804855,"low":74350976.82934418,"close":74408704.56527072},{"time":1788763020,"open":74408704.56527072,"high":74506232.74883516,"low":74338068.94336043,"close":74399557.93300804},{"time":1788763080,"open":74399557.93300804,"high":74458630.3000705,"low":74326262.21653038,"close":74378448.59173842},{"time":1788763140,"open":74378448.59173842,"high":74381813.0151032,"low":74321579.03482993,"close":74376919.76354255},{"time":1788763200,"open":74757362.01147129,"high":74852624.6811922,"low":74713817.87640923,"close":74759244.97635327},{"time":1788763260,"open":74759244.97635327,"high":74867635.17155905,"low":74710263.02029552,"close":74770975.71784882},{"time":1788763320,"open":74770975.71784882,"high":74850748.36989635,"low":74705985.02416861,"close":74759069.71456097},{"time":1788763380,"open":74759069.71456097,"high":74844181.28036086,"low":74673052.8905017,"close":74744907.81219995},{"time":1788763440,"open":74744907.81219995,"high":74829170.78999402,"low":74681959.17492221,"close":74736010.03427978},{"time":1788763500,"open":74716059.70504646,"high":74810133.49726912,"low":74654500.12767784,"close":74713721.24012484},{"time":1788763560,"open":74713721.24012484,"high":74807319.7816304,"low":74660122.67356482,"close":74710928.24887297},{"time":1788763620,"open":74710928.24887297,"high":74808257.6868433,"low":74661160.60912235,"close":74715832.58498682},{"time":1788763680,"open":74715832.58498682,"high":74805443.97120458,"low":74657626.06342082,"close":74711757.68946195},{"time":1788763740,"open":74711757.68946195,"high":74812009.30769494,"low":74676982.3576854,"close":74721596.39102711},{"time":1788763800,"open":74721452.651596,"high":74809989.58752213,"low":74658941.52666694,"close":74713549.30639325},{"time":1788763860,"open":74713549.30639325,"high":74809989.58752213,"low":74660551.63543865,"close":74715740.88984549},{"time":1788763920,"open":74715740.88984549,"high":74806237.97388737,"low":74661460.48556659,"close":74714316.50592269},{"time":1788763980,"open":74714316.50592269,"high":74805300.07047868,"low":74701441.97231206,"close":74711842.02208623},{"time":1788764040,"open":74711842.02208623,"high":74808113.78070475,"low":74659577.39086902,"close":74713364.5064421},{"time":1788764100,"open":74712953.4278904,"high":74805826.38433887,"low":74703749.57310902,"close":74713414.4553443},{"time":1788764160,"open":74713414.4553443,"high":74809577.97733198,"low":74703131.87686986,"close":74714551.22798659},{"time":1788764220,"open":74714551.22798659,"high":74811453.77382854,"low":74658068.08968638,"close":74711428.72217481},{"time":1788764280,"open":74711428.72217481,"high":74809577.97733198,"low":74654086.84626281,"close":74703511.39403082},{"time":1788764340,"open":74703511.39403082,"high":74811453.77382854,"low":74663613.87364395,"close":74713724.69148229},{"time":1788764400,"open":74713566.09668693,"high":74787847.56514867,"low":74642977.72797619,"close":74694624.4144529},{"time":1788764460,"open":74694624.4144529,"high":74783158.08386166,"low":74639964.90392812,"close":74688160.28140017},{"time":1788764520,"open":74688160.28140017,"high":74799102.32023747,"low":74614650.44224295,"close":74680854.58915164},{"time":1788764580,"open":74680854.58915164,"high":74780344.39508946,"low":74600783.24001333,"close":74659694.83551015},{"time":1788764640,"open":74659694.83551015,"high":74763462.26245624,"low":74598642.54773188,"close":74653373.56752725},{"time":1788764700,"open":74670362.11608945,"high":74765466.10838439,"low":74618156.6135562,"close":74663143.2337458},{"time":1788764760,"open":74663143.2337458,"high":74797361.83785921,"low":74606990.00728542,"close":74670506.8981803},{"time":1788764820,"open":74670506.8981803,"high":74858865.25385498,"low":74646109.8641559,"close":74678442.66847397},{"time":1788764880,"open":74678442.66847397,"high":74828319.4576436,"low":74671750.27973327,"close":74725782.49618068},{"time":1788764940,"open":74725782.49618068,"high":74828319.4576436,"low":74689841.98071063,"close":74733561.02872059},{"time":1788765000,"open":74771691.25525577,"high":74866498.03140473,"low":74724464.43874122,"close":74776601.4662698},{"time":1788765060,"open":74776601.4662698,"high":74866498.03140473,"low":74717465.42339459,"close":74762275.72655687},{"time":1788765120,"open":74762275.72655687,"high":74848664.85316119,"low":74668049.30447187,"close":74737888.12645768},{"time":1788765180,"open":74737888.12645768,"high":74866498.03140473,"low":74679434.9313484,"close":74748449.78770716},{"time":1788765240,"open":74748449.78770716,"high":74810182.73168826,"low":74665956.09294347,"close":74724320.49548699},{"time":1788765300,"open":74749457.26540025,"high":74830653.86477529,"low":74681344.99804308,"close":74731217.64332452},{"time":1788765360,"open":74731217.64332452,"high":74845676.32979205,"low":74703067.0018886,"close":74749079.2156987},{"time":1788765420,"open":74749079.2156987,"high":74837226.19322011,"low":74696903.71896426,"close":74742274.5396468},{"time":1788765480,"open":74742274.5396468,"high":74814692.49569497,"low":74677903.49420819,"close":74724859.98231672},{"time":1788765540,"open":74724859.98231672,"high":74814692.49569497,"low":74645578.50153056,"close":74705357.69558904},{"time":1788765600,"open":74705436.31817569,"high":74805382.18283263,"low":74659189.96935001,"close":74682031.28823662},{"time":1788765660,"open":74682031.28823662,"high":74806321.0878843,"low":74657798.8786643,"close":74705397.22998326},{"time":1788765720,"open":74705397.22998326,"high":74780970.65148884,"low":74594176.05518818,"close":74654693.27819714},{"time":1788765780,"open":74654693.27819714,"high":74777215.0312821,"low":74570516.39641462,"close":74631480.82270311},{"time":1788765840,"open":74631480.82270311,"high":74705858.2473541,"low":74533120.69986282,"close":74575069.63298291},{"time":1788765900,"open":75234081.59449334,"high":75441802.13840838,"low":75201898.25622903,"close":75286719.87888531},{"time":1788765960,"open":75286719.87888531,"high":75449379.7548548,"low":75259911.65119961,"close":75323800.11745378},{"time":1788766020,"open":75323800.11745378,"high":75379286.8027255,"low":75185959.52203482,"close":75233027.8410388},{"time":1788766080,"open":75233027.8410388,"high":75318665.8711542,"low":75176176.7272386,"close":75219012.13281408},{"time":1788766140,"open":75219012.13281408,"high":75315824.2649868,"low":75147928.44319901,"close":75213212.0238266},{"time":1788766200,"open":75345117.95995808,"high":75507688.54130663,"low":75281509.48933089,"close":75350208.8799131},{"time":1788766260,"open":75350208.8799131,"high":75513381.72063293,"low":75347078.22626558,"close":75406592.26889792},{"time":1788766320,"open":75406592.26889792,"high":75525716.94250654,"low":75358890.53600694,"close":75414752.69312754},{"time":1788766380,"open":75414752.69312754,"high":75485864.68722254,"low":75095635.56426446,"close":75251910.35029358},{"time":1788766440,"open":75251910.35029358,"high":75425137.44107549,"low":75187726.65979694,"close":75268304.27725235},{"time":1788766500,"open":75323040.8770886,"high":75425863.55766128,"low":75179421.44646029,"close":75272307.4994481},{"time":1788766560,"open":75272307.4994481,"high":75403074.27958561,"low":75175831.03213727,"close":75225984.94062327},{"time":1788766620,"open":75225984.94062327,"high":75370789.46897843,"low":75199816.6764721,"close":75261134.35079208},{"time":1788766680,"open":75261134.35079208,"high":75390730.08729464,"low":75211529.58687297,"close":75270720.99972486},{"time":1788766740,"open":75270720.99972486,"high":75361293.9364469,"low":75163499.21467105,"close":75228643.86149663},{"time":1788766800,"open":75244567.36311072,"high":75329757.80368324,"low":75091413.34094183,"close":75205340.66129002},{"time":1788766860,"open":75205340.66129002,"high":75291767.63395308,"low":75005718.07996729,"close":75118785.41611624},{"time":1788766920,"open":75118785.41611624,"high":75401939.12617053,"low":75048625.58323717,"close":75171625.2602004},{"time":1788766980,"open":75171625.2602004,"high":75416185.43981934,"low":75171625.2602004,"close":75259102.0853621},{"time":1788767040,"open":75259102.0853621,"high":75416185.43981934,"low":75230123.79704547,"close":75274612.74984002},{"time":1788767100,"open":75289442.92832394,"high":75503239.05339718,"low":75263513.96821563,"close":75346251.00757849},{"time":1788767160,"open":75346251.00757849,"high":75486140.10894483,"low":75276841.39552803,"close":75332073.77379057},{"time":1788767220,"open":75332073.77379057,"high":75481390.40215252,"low":75288920.54805931,"close":75350168.95647763},{"time":1788767280,"open":75350168.95647763,"high":75498489.34660487,"low":75292673.78069872,"close":75349119.05120401},{"time":1788767340,"open":75349119.05120401,"high":75489939.8743787,"low":75310877.88336089,"close":75368020.39144756},{"time":1788767400,"open":75383221.92247175,"high":75512767.05991422,"low":75309279.84097424,"close":75369938.54033086},{"time":1788767460,"open":75369938.54033086,"high":75527019.05430119,"low":75306224.1423072,"close":75379040.14502552},{"time":1788767520,"open":75379040.14502552,"high":75568824.90450296,"low":75345677.97477813,"close":75404498.1557034},{"time":1788767580,"open":75404498.1557034,"high":75549822.24532034,"low":75342313.57269806,"close":75407569.87820058},{"time":1788767640,"open":75407569.87820058,"high":75508966.52807769,"low":75321567.2544797,"close":75372852.13829458},{"time":1788767700,"open":75372474.01135635,"high":75562745.02526261,"low":75329370.33951998,"close":75396671.35555598},{"time":1788767760,"open":75396671.35555598,"high":75557044.2561073,"low":75350376.78004755,"close":75410627.69192903},{"time":1788767820,"open":75410627.69192903,"high":75548493.10237436,"low":75375473.1810347,"close":75411816.2695278},{"time":1788767880,"open":75411816.2695278,"high":75544692.58960417,"low":75375274.5801519,"close":75415610.17702611},{"time":1788767940,"open":75415610.17702611,"high":75573196.43538065,"low":75373049.49182197,"close":75423999.91982126},{"time":1788768000,"open":75422736.02242091,"high":75607084.19188797,"low":75380532.41047792,"close":75433091.62344529},{"time":1788768060,"open":75433091.62344529,"high":75555778.12925227,"low":75389819.62310366,"close":75434051.23553696},{"time":1788768120,"open":75434051.23553696,"high":75578580.82375702,"low":75387862.83157997,"close":75440046.13204199},{"time":1788768180,"open":75440046.13204199,"high":75598533.1814487,"low":75409054.05835506,"close":75464466.81678902},{"time":1788768240,"open":75464466.81678902,"high":75608984.41643004,"low":75410179.00149319,"close":75467539.364538},{"time":1788768300,"open":75457632.82025036,"high":75591459.40439329,"low":75400466.1581012,"close":75456477.18671255},{"time":1788768360,"open":75456477.18671255,"high":75623758.98112035,"low":75415531.24590987,"close":75478011.13583279},{"time":1788768420,"open":75478011.13583279,"high":75596209.34214726,"low":75429824.82368805,"close":75469780.3898774},{"time":1788768480,"open":75469780.3898774,"high":75611409.14296,"low":75439716.98897447,"close":75487798.42409681},{"time":1788768540,"open":75487798.42409681,"high":75632308.8690775,"low":75444138.05008763,"close":75503346.59800081},{"time":1788768600,"open":75449492.1914715,"high":75578362.47739938,"low":75394427.09796934,"close":75450151.89403339},{"time":1788768660,"open":75450151.89403339,"high":75584058.33710827,"low":75394179.33807783,"close":75444164.79824194},{"time":1788768720,"open":75444164.79824194,"high":75569818.68783602,"low":75384510.53983727,"close":75430470.26172635},{"time":1788768780,"open":75430470.26172635,"high":75535643.52958262,"low":75393831.95068862,"close":75429590.84889409},{"time":1788768840,"open":75429590.84889409,"high":75558426.96841823,"low":75383327.51259576,"close":75427941.77165636},{"time":1788768900,"open":75268327.21817532,"high":75391905.18495585,"low":75217515.67892617,"close":75262990.01700571},{"time":1788768960,"open":75262990.01700571,"high":75396641.69044581,"low":75216835.71456589,"close":75270823.52090162},{"time":1788769020,"open":75270823.52090162,"high":75374853.76519196,"low":75231922.07013203,"close":75268580.51915088},{"time":1788769080,"open":75268580.51915088,"high":75392852.48605384,"low":75231295.50181125,"close":75265266.02127965},{"time":1788769140,"open":75265266.02127965,"high":75437375.63765956,"low":75224380.93115976,"close":75284083.38408886},{"time":1788769200,"open":75259640.00718723,"high":75394889.612539,"low":75204890.5482433,"close":75266705.14622717},{"time":1788769260,"open":75266705.14622717,"high":75342804.96858132,"low":75201527.1299207,"close":75239821.34450662},{"time":1788769320,"open":75239821.34450662,"high":75363638.8261644,"low":75196979.52462628,"close":75232416.37613305},{"time":1788769380,"open":75232416.37613305,"high":75381631.70316795,"low":75211371.26590264,"close":75252875.03507008},{"time":1788769440,"open":75252875.03507008,"high":75373108.76142941,"low":75197650.7599074,"close":75241069.76276718},{"time":1788769500,"open":75237145.05008997,"high":75363495.49657755,"low":75189665.79267785,"close":75230170.56969933},{"time":1788769560,"open":75230170.56969933,"high":75417471.31196348,"low":75199935.7076583,"close":75249589.702121},{"time":1788769620,"open":75249589.702121,"high":75410842.70305644,"low":75213867.28982273,"close":75262157.83083305},{"time":1788769680,"open":75262157.83083305,"high":75385275.21155784,"low":75189376.62150277,"close":75245661.81143048},{"time":1788769740,"open":75245661.81143048,"high":75350238.27876346,"low":75191370.26918559,"close":75230444.19789755},{"time":1788769800,"open":75229042.11259973,"high":75384817.16712368,"low":75201537.02419807,"close":75241993.11746056},{"time":1788769860,"open":75241993.11746056,"high":75361144.00509407,"low":75208683.1746589,"close":75249446.68489306},{"time":1788769920,"open":75249446.68489306,"high":75405649.54970975,"low":75225686.36519869,"close":75276777.0844881},{"time":1788769980,"open":75276777.0844881,"high":75411331.10859686,"low":75200997.14729461,"close":75256674.44640794},{"time":1788770040,"open":75256674.44640794,"high":75400914.91730383,"low":75226354.85488303,"close":75259544.52067581},{"time":1788770100,"open":75218577.15390739,"high":75347567.25256236,"low":75183314.8897207,"close":75228093.34911603},{"time":1788770160,"open":75228093.34911603,"high":75333371.08720465,"low":75144926.81182933,"close":75195619.49667005},{"time":1788770220,"open":75195619.49667005,"high":75301193.11239384,"low":75123080.7035408,"close":75167099.86730208},{"time":1788770280,"open":75167099.86730208,"high":75314442.86672771,"low":75124821.32451598,"close":75168355.21128483},{"time":1788770340,"open":75168355.21128483,"high":75319174.92184694,"low":75121261.34266677,"close":75170428.875802},{"time":1788770400,"open":75135708.64256725,"high":75310873.25366122,"low":75098357.46920833,"close":75150638.25967687},{"time":1788770460,"open":75150638.25967687,"high":75293845.72365862,"low":75125060.69094622,"close":75165404.47601797},{"time":1788770520,"open":75165404.47601797,"high":75309927.27977218,"low":75129008.08334132,"close":75169003.15596908},{"time":1788770580,"open":75169003.15596908,"high":75189619.43848106,"low":75128411.15479365,"close":75167765.6474506},{"time":1788770640,"open":75167765.6474506,"high":75176469.28350745,"low":75134382.22772418,"close":75167694.41068742},{"time":1788770700,"open":75222433.59832132,"high":75333530.17378412,"low":75175587.81217073,"close":75220795.5070034},{"time":1788770760,"open":75220795.5070034,"high":75348676.77815694,"low":75177041.17609978,"close":75217928.3252813},{"time":1788770820,"open":75217928.3252813,"high":75360983.39420986,"low":75183060.15300901,"close":75227572.08219473},{"time":1788770880,"open":75227572.08219473,"high":75246124.34854195,"low":75197246.38645177,"close":75232364.94099844},{"time":1788770940,"open":75232364.94099844,"high":75337316.82487732,"low":75132686.78836332,"close":75202398.88784803},{"time":1788771000,"open":75205052.44412537,"high":75344708.62268914,"low":75150155.9454735,"close":75203664.67540382},{"time":1788771060,"open":75203664.67540382,"high":75317254.43356204,"low":75151812.35020229,"close":75200834.03258684},{"time":1788771120,"open":75200834.03258684,"high":75339975.14180516,"low":75141854.58992133,"close":75196531.7230634},{"time":1788771180,"open":75196531.7230634,"high":75328614.7876836,"low":75123309.83177888,"close":75174897.65244596},{"time":1788771240,"open":75174897.65244596,"high":75312520.95267807,"low":75142409.7147577,"close":75185596.142383},{"time":1788771300,"open":75195826.01617312,"high":75341704.5957793,"low":75151518.0060612,"close":75205598.31095836},{"time":1788771360,"open":75205598.31095836,"high":75350226.02065158,"low":75159007.56106198,"close":75205770.77154252},{"time":1788771420,"open":75205770.77154252,"high":75320874.4460915,"low":75161154.93888994,"close":75206134.49792017},{"time":1788771480,"open":75206134.49792017,"high":75353066.495609,"low":75162604.15031548,"close":75213292.13257954},{"time":1788771540,"open":75213292.13257954,"high":75333183.17090702,"low":75155755.05988066,"close":75206247.44890648},{"time":1788771600,"open":75217755.17225307,"high":75359861.83522528,"low":75170730.86438811,"close":75218075.23148121},{"time":1788771660,"open":75218075.23148121,"high":75322930.0105008,"low":75172999.56415378,"close":75217889.32415059},{"time":1788771720,"open":75217889.32415059,"high":75339028.49820122,"low":75170463.18997753,"close":75219936.07524918},{"time":1788771780,"open":75219936.07524918,"high":75406642.94881783,"low":75174329.88124351,"close":75225126.80445844},{"time":1788771840,"open":75225126.80445844,"high":75378801.23251988,"low":75173323.90956835,"close":75225552.71128793},{"time":1788771900,"open":75213369.0689678,"high":75321145.5782215,"low":75147117.71609806,"close":75192418.67065085},{"time":1788771960,"open":75192418.67065085,"high":75316411.49576108,"low":75143318.69272241,"close":75191414.03215286},{"time":1788772020,"open":75191414.03215286,"high":75352390.52246025,"low":75137055.07919435,"close":75182458.95539574},{"time":1788772080,"open":75182458.95539574,"high":75460936.64514689,"low":75169973.17906128,"close":75227605.50615431},{"time":1788772140,"open":75227605.50615431,"high":75425295.39235067,"low":75208693.79331246,"close":75271319.84516704},{"time":1788772200,"open":75270557.74442264,"high":75390446.6840375,"low":75238442.24228704,"close":75281510.04751751},{"time":1788772260,"open":75281510.04751751,"high":75436840.22242343,"low":75241101.46475591,"close":75291733.90405644},{"time":1788772320,"open":75291733.90405644,"high":75405595.59453087,"low":75217953.1478945,"close":75270769.15277849},{"time":1788772380,"open":75270769.15277849,"high":75426425.34645924,"low":75230423.55251242,"close":75284175.80995949},{"time":1788772440,"open":75284175.80995949,"high":75399914.75309585,"low":75238852.78588687,"close":75289801.6691853},{"time":1788772500,"open":75275696.64836653,"high":75375376.17854688,"low":75222825.85881677,"close":75263549.69434969},{"time":1788772560,"open":75263549.69434969,"high":75412294.73014455,"low":75214211.9152075,"close":75268854.54663938},{"time":1788772620,"open":75268854.54663938,"high":75388628.99194092,"low":75209703.80903804,"close":75259279.90650868},{"time":1788772680,"open":75259279.90650868,"high":75390522.2509972,"low":75228863.96729845,"close":75273439.70161442},{"time":1788772740,"open":75273439.70161442,"high":75389575.62146905,"low":75222831.16786064,"close":75266782.63964874},{"time":1788772800,"open":75262631.32681336,"high":75369325.72163893,"low":75209871.85403576,"close":75258796.60521424},{"time":1788772860,"open":75258796.60521424,"high":75366485.98968755,"low":75189291.42484449,"close":75244072.6805839},{"time":1788772920,"open":75244072.6805839,"high":75333355.7835881,"low":75183537.91090651,"close":75230533.5202081},{"time":1788772980,"open":75230533.5202081,"high":75333355.7835881,"low":75184731.7187496,"close":75230735.85217133},{"time":1788773040,"open":75230735.85217133,"high":75347554.443345,"low":75153157.77190764,"close":75217693.2014474},{"time":1788773100,"open":75153250.82783464,"high":75245170.15810373,"low":75077472.04603219,"close":75106324.78842942},{"time":1788773160,"open":75106324.78842942,"high":75265031.25128272,"low":75065852.18859452,"close":75122718.31071156},{"time":1788773220,"open":75122718.31071156,"high":75292458.47519657,"low":75098793.89603114,"close":75154051.13107836},{"time":1788773280,"open":75154051.13107836,"high":75289621.17617099,"low":75122057.55579378,"close":75173095.34463155},{"time":1788773340,"open":75173095.34463155,"high":75284892.34446171,"low":75115518.95408581,"close":75139998.97331075},{"time":1788773400,"open":75136877.38029134,"high":75278927.55088294,"low":75084682.22814189,"close":75147773.82082386},{"time":1788773460,"open":75147773.82082386,"high":75258121.55575587,"low":75076953.06519021,"close":75129051.63534558},{"time":1788773520,"open":75129051.63534558,"high":75251501.46639726,"low":75080213.9251996,"close":75135385.87047662},{"time":1788773580,"open":75135385.87047662,"high":75246772.8311411,"low":75084550.01967181,"close":75137406.32376286},{"time":1788773640,"open":75137406.32376286,"high":75237315.5606288,"low":75045248.53105526,"close":75110891.00975803},{"time":1788773700,"open":75112964.4548722,"high":75211019.90096365,"low":75029093.65650211,"close":75080937.41820502},{"time":1788773760,"open":75080937.41820502,"high":75233235.70542428,"low":75014592.54429805,"close":75070290.50690663},{"time":1788773820,"open":75070290.50690663,"high":75167515.25568928,"low":74967815.43658657,"close":75038955.38650993},{"time":1788773880,"open":75038955.38650993,"high":75177918.5404288,"low":74973329.26174875,"close":75029216.78228961},{"time":1788773940,"open":75029216.78228961,"high":75189267.57832646,"low":74995516.6113456,"close":75047298.96783213},{"time":1788774000,"open":74958709.9944316,"high":75098621.74573185,"low":74930073.69126989,"close":74975530.42830537},{"time":1788774060,"open":74975530.42830537,"high":75101455.6559864,"low":74934192.45548946,"close":74985229.22717638},{"time":1788774120,"open":74985229.22717638,"high":75089175.37821665,"low":74923289.78773423,"close":74976083.56896006},{"time":1788774180,"open":74976083.56896006,"high":75089175.37821665,"low":74927200.45919158,"close":74976994.78073315},{"time":1788774240,"open":74976994.78073315,"high":75093898.56197426,"low":74936629.98908862,"close":74983095.53264488},{"time":1788774300,"open":74979476.7262211,"high":75080828.49639755,"low":74926596.63457355,"close":74976032.2564878},{"time":1788774360,"open":74976032.2564878,"high":75134670.19262068,"low":74921815.17085214,"close":74978407.77195288},{"time":1788774420,"open":74978407.77195288,"high":75123335.09867896,"low":74931225.1427882,"close":74986845.26012126},{"time":1788774480,"open":74986845.26012126,"high":75034569.9179233,"low":74957590.42501292,"close":75002095.84094867},{"time":1788774540,"open":75002095.84094867,"high":75113889.18706088,"low":74956268.6781537,"close":75002977.77235372},{"time":1788774600,"open":75002514.22933242,"high":75140817.93296447,"low":74955593.46795583,"close":75008183.93017119},{"time":1788774660,"open":75008183.93017119,"high":75161598.81009084,"low":74920933.46204858,"close":75011948.25357041},{"time":1788774720,"open":75011948.25357041,"high":75067140.27769828,"low":74889440.47537687,"close":74953450.74698447},{"time":1788774780,"open":74953450.74698447,"high":75070918.61899398,"low":74878392.11865634,"close":74927656.86453266},{"time":1788774840,"open":74927656.86453266,"high":75063361.93640257,"low":74863364.09434268,"close":74910600.57872538},{"time":1788774900,"open":74928443.21305059,"high":75074627.28412515,"low":74888026.10639887,"close":74939310.1519729},{"time":1788774960,"open":74939310.1519729,"high":75064234.370708,"low":74898866.54428846,"close":74945667.84177938},{"time":1788775020,"open":74945667.84177938,"high":75089744.24909551,"low":74899915.64544818,"close":74951913.51352853},{"time":1788775080,"open":74951913.51352853,"high":75064234.370708,"low":74890248.79517321,"close":74954704.72179413},{"time":1788775140,"open":74954704.72179413,"high":75057620.69853348,"low":74876559.45647337,"close":74920403.60908304},{"time":1788775200,"open":74928014.13697118,"high":75110600.66686465,"low":74886237.80551071,"close":74971320.49959995},{"time":1788775260,"open":74971320.49959995,"high":75120049.72972374,"low":74911363.66653167,"close":74977070.5679834},{"time":1788775320,"open":74977070.5679834,"high":75103041.41657738,"low":74911930.96896446,"close":74966209.700214},{"time":1788775380,"open":74966209.700214,"high":75124774.26115328,"low":74921309.48147497,"close":74982461.02931428},{"time":1788775440,"open":74982461.02931428,"high":75120049.72972374,"low":74960971.95179701,"close":75008793.11888333},{"time":1788775500,"open":75182966.9261725,"high":75292587.679089,"low":75128696.16963936,"close":75180466.31553593},{"time":1788775560,"open":75180466.31553593,"high":75321000.69111913,"low":75126106.24802506,"close":75183583.05346695},{"time":1788775620,"open":75183583.05346695,"high":75297323.18109402,"low":75121416.9701743,"close":75181886.44811517},{"time":1788775680,"open":75181886.44811517,"high":75298270.28149502,"low":75089066.59023975,"close":75161600.72704831},{"time":1788775740,"open":75161600.72704831,"high":75294481.879891,"low":75068975.48711628,"close":75114851.74658133},{"time":1788775800,"open":74995633.147895,"high":75139045.48711759,"low":74962861.5312232,"close":75020195.4893391},{"time":1788775860,"open":75020195.4893391,"high":75157011.83410427,"low":74979657.37393944,"close":75025523.09002616},{"time":1788775920,"open":75025523.09002616,"high":75202400.50017586,"low":74994337.56492609,"close":75060109.61212386},{"time":1788775980,"open":75060109.61212386,"high":75157011.83410427,"low":74988963.56959283,"close":75026554.81015722},{"time":1788776040,"open":75026554.81015722,"high":75153229.44526497,"low":74993819.02506097,"close":75049170.62716965},{"time":1788776100,"open":75019839.32847986,"high":75143707.2580292,"low":74953147.82265227,"close":75019712.1419536},{"time":1788776160,"open":75019712.1419536,"high":75151269.07918274,"low":74960847.29953174,"close":75003697.44442427},{"time":1788776220,"open":75003697.44442427,"high":75212395.02021694,"low":74970328.41047002,"close":75036648.32000726},{"time":1788776280,"open":75036648.32000726,"high":75184352.04672949,"low":74988306.5159121,"close":75047905.4937065},{"time":1788776340,"open":75047905.4937065,"high":75164502.26620144,"low":74991397.96716331,"close":75028107.73658808},{"time":1788776400,"open":75027761.24046986,"high":75170771.7031361,"low":74994771.66808943,"close":75056730.13424113},{"time":1788776460,"open":75056730.13424113,"high":75173607.37297288,"low":74995710.58256412,"close":75062543.72497788},{"time":1788776520,"open":75062543.72497788,"high":75159429.02378899,"low":74992449.69863747,"close":75057980.10788272},{"time":1788776580,"open":75057980.10788272,"high":75166990.81002039,"low":74991620.97501655,"close":75051697.0619087},{"time":1788776640,"open":75051697.0619087,"high":75158483.80051006,"low":74954896.17964926,"close":75042888.42011799},{"time":1788776700,"open":75243321.90305531,"high":75381024.23091301,"low":75161910.22420742,"close":75263764.66710368},{"time":1788776760,"open":75263764.66710368,"high":75390501.70985124,"low":75149517.05375284,"close":75220006.11192077},{"time":1788776820,"open":75220006.11192077,"high":75375337.74355008,"low":75190869.66422147,"close":75247557.75232218},{"time":1788776880,"open":75247557.75232218,"high":75374389.99565625,"low":75205036.42386281,"close":75267569.33661602},{"time":1788776940,"open":75267569.33661602,"high":75373442.24776244,"low":75198521.51332319,"close":75266572.80987556},{"time":1788777000,"open":75283880.33332022,"high":75380346.72168937,"low":75214299.91511983,"close":75277826.59032933},{"time":1788777060,"open":75277826.59032933,"high":75387930.44831446,"low":75221944.61627613,"close":75282043.32378025},{"time":1788777120,"open":75282043.32378025,"high":75377502.82420497,"low":75218414.49218562,"close":75278429.72711238},{"time":1788777180,"open":75278429.72711238,"high":75377502.82420497,"low":75205508.61285062,"close":75271331.9529862},{"time":1788777240,"open":75271331.9529862,"high":75401201.96990836,"low":75200808.92991932,"close":75270934.59827943},{"time":1788777300,"open":75277355.74758089,"high":75392465.48480624,"low":75216161.6640775,"close":75282209.43957537},{"time":1788777360,"open":75282209.43957537,"high":75382985.0178422,"low":75192193.40830638,"close":75266133.35092482},{"time":1788777420,"open":75266133.35092482,"high":75408582.2786451,"low":75192698.77063525,"close":75268479.1630269},{"time":1788777480,"open":75268479.1630269,"high":75394361.57819904,"low":75208603.30383559,"close":75252415.79056877},{"time":1788777540,"open":75252415.79056877,"high":75382036.9711458,"low":75206254.70820999,"close":75271078.89944844},{"time":1788777600,"open":75103965.89297076,"high":75232650.51716127,"low":75043785.69569056,"close":75117983.3473343},{"time":1788777660,"open":75117983.3473343,"high":75237380.22661892,"low":75064308.38319057,"close":75127279.01037233},{"time":1788777720,"open":75127279.01037233,"high":75240218.05229351,"low":75063492.49015817,"close":75129769.22808795},{"time":1788777780,"open":75129769.22808795,"high":75245893.70364268,"low":75068154.68337196,"close":75131361.87755477},{"time":1788777840,"open":75131361.87755477,"high":75252515.29688339,"low":75069458.66090563,"close":75136028.73268196},{"time":1788777900,"open":75138092.01036708,"high":75257419.67695808,"low":75076488.87613136,"close":75149632.89716665},{"time":1788777960,"open":75149632.89716665,"high":75250797.9018847,"low":75036328.06693624,"close":75145707.03814824},{"time":1788778020,"open":75145707.03814824,"high":75230932.57666452,"low":75057982.55019984,"close":75125438.81245053},{"time":1788778080,"open":75125438.81245053,"high":75215797.0907825,"low":75041599.58887744,"close":75108939.38690494},{"time":1788778140,"open":75108939.38690494,"high":75209175.3157091,"low":75035908.42771569,"close":75095041.1315776},{"time":1788778200,"open":75091156.44511408,"high":75212852.07651353,"low":75032385.60111307,"close":75094830.65972213},{"time":1788778260,"open":75094830.65972213,"high":75267715.37459607,"low":75040872.01514344,"close":75133496.84354457},{"time":1788778320,"open":75133496.84354457,"high":75232716.37409514,"low":75042930.81366232,"close":75122372.58012722},{"time":1788778380,"open":75122372.58012722,"high":75236500.04982497,"low":75060005.11376649,"close":75124030.40624161},{"time":1788778440,"open":75124030.40624161,"high":75232716.37409514,"low":75044684.04512018,"close":75112901.22882189},{"time":1788778500,"open":75169002.01244628,"high":75289853.27141511,"low":75073520.90160598,"close":75151072.99426885},{"time":1788778560,"open":75151072.99426885,"high":75255774.75607255,"low":75036454.55512995,"close":75127035.14708279},{"time":1788778620,"open":75127035.14708279,"high":75223589.49158235,"low":75042876.96399036,"close":75108393.90341887},{"time":1788778680,"open":75108393.90341887,"high":75213176.61189434,"low":75049130.35859284,"close":75116677.20915242},{"time":1788778740,"open":75116677.20915242,"high":75221696.24072999,"low":75050668.32814161,"close":75117686.01270981},{"time":1788778800,"open":75117629.47568525,"high":75222586.25013626,"low":75040440.9060062,"close":75116452.286236},{"time":1788778860,"open":75116452.286236,"high":75259504.61397089,"low":75038614.62213805,"close":75120170.76913208},{"time":1788778920,"open":75120170.76913208,"high":75215013.2524266,"low":75026478.12873948,"close":75102105.31191356},{"time":1788778980,"open":75102105.31191356,"high":75187561.13572904,"low":74993172.03670122,"close":75078224.12670624},{"time":1788779040,"open":75078224.12670624,"high":75191347.63458388,"low":74996054.14930947,"close":75066213.61655267},{"time":1788779100,"open":75088683.32284912,"high":75221430.06202248,"low":75030289.00925155,"close":75102619.06030227},{"time":1788779160,"open":75102619.06030227,"high":75216695.52167945,"low":75024363.06772724,"close":75103849.32850762},{"time":1788779220,"open":75103849.32850762,"high":75204385.71678756,"low":75013880.81577176,"close":75093317.34959802},{"time":1788779280,"open":75093317.34959802,"high":75198704.26837592,"low":74985183.19469869,"close":75076276.64991173},{"time":1788779340,"open":75076276.64991173,"high":75209120.2571306,"low":74994770.50210981,"close":75077062.32598013},{"time":1788779400,"open":75218799.7039718,"high":75364388.68642262,"low":75158835.62699313,"close":75234534.94463453},{"time":1788779460,"open":75234534.94463453,"high":75412772.16858536,"low":75164752.34216419,"close":75275214.47357489},{"time":1788779520,"open":75275214.47357489,"high":75415618.2557714,"low":75234815.5884475,"close":75302682.92552316},{"time":1788779580,"open":75302682.92552316,"high":75413720.86431403,"low":75233536.80657099,"close":75303282.17263328},{"time":1788779640,"open":75303282.17263328,"high":75441233.04044579,"low":75239146.37973292,"close":75316631.60248801},{"time":1788779700,"open":75475751.85938846,"high":75589208.14055657,"low":75393720.9567884,"close":75473349.6392679},{"time":1788779760,"open":75473349.6392679,"high":75486247.32804954,"low":75398795.98570964,"close":75471821.70101993},{"time":1788779820,"open":75471821.70101993,"high":75588257.44053343,"low":75403054.94123746,"close":75453591.19411358},{"time":1788779880,"open":75453591.19411358,"high":75590158.84057973,"low":75413445.76895247,"close":75484953.38201231},{"time":1788779940,"open":75484953.38201231,"high":75621531.94134365,"low":75417882.23784491,"close":75494865.99790369},{"time":1788780000,"open":75573766.76849988,"high":75706275.2540202,"low":75518018.31365663,"close":75585166.73329628},{"time":1788780060,"open":75585166.73329628,"high":75732922.67519598,"low":75522501.9466677,"close":75588689.68825634},{"time":1788780120,"open":75588689.68825634,"high":75722454.04544835,"low":75537848.84377436,"close":75610227.30680072},{"time":1788780180,"open":75610227.30680072,"high":75711033.7220873,"low":75532912.92167014,"close":75549088.27162242},{"time":1788780240,"open":75549088.27162242,"high":75711033.7220873,"low":75529620.3329625,"close":75555008.0039011},{"time":1788780300,"open":75015629.15256937,"high":75167706.32166466,"low":74999878.20724362,"close":75060365.26109958},{"time":1788780360,"open":75060365.26109958,"high":75186604.3132227,"low":74999180.86043814,"close":75069020.87816623},{"time":1788780420,"open":75069020.87816623,"high":75172430.81955418,"low":75046389.41714753,"close":75066471.44927861},{"time":1788780480,"open":75066471.44927861,"high":75160147.12504146,"low":74988630.05512676,"close":75057916.51420355},{"time":1788780540,"open":75057916.51420355,"high":75160147.12504146,"low":75045669.51579155,"close":75058924.34537753},{"time":1788780600,"open":74989563.55087782,"high":75121845.66368753,"low":74934742.85612361,"close":74996219.1029991},{"time":1788780660,"open":74996219.1029991,"high":75102021.10906129,"low":74903868.1187769,"close":74980123.98803973},{"time":1788780720,"open":74980123.98803973,"high":75124677.74291985,"low":74913752.86162551,"close":74997355.03972079},{"time":1788780780,"open":74997355.03972079,"high":75113349.42599057,"low":74931425.68212299,"close":74999345.94523235},{"time":1788780840,"open":74999345.94523235,"high":75104853.1882936,"low":74929933.29480948,"close":74995236.23741274},{"time":1788780900,"open":75111107.35657655,"high":75228457.55053486,"low":75048599.87769601,"close":75104042.00610167},{"time":1788780960,"open":75104042.00610167,"high":75209547.8510274,"low":75015847.74977581,"close":75051001.42217714},{"time":1788781020,"open":75051001.42217714,"high":75216166.245855,"low":75014558.06631269,"close":75075993.63224733},{"time":1788781080,"open":75075993.63224733,"high":75178346.84684008,"low":75009024.06805044,"close":75036845.63891064},{"time":1788781140,"open":75036845.63891064,"high":75184965.24166769,"low":75009657.5915099,"close":75071529.54557417},{"time":1788781200,"open":75079549.0792718,"high":75197724.82304521,"low":75013106.14575149,"close":75079182.39730476},{"time":1788781260,"open":75079182.39730476,"high":75194888.06511413,"low":75031499.36023676,"close":75091105.29933782},{"time":1788781320,"open":75091105.29933782,"high":75216636.54258575,"low":75030938.77256605,"close":75088390.10305175},{"time":1788781380,"open":75088390.10305175,"high":75199615.99499926,"low":75017085.00994134,"close":75078568.01933593},{"time":1788781440,"open":75078568.01933593,"high":75187323.37729791,"low":75013225.49540876,"close":75076308.2765147},{"time":1788781500,"open":75174168.16072068,"high":75297636.60739405,"low":75113571.14812487,"close":75177508.15992695},{"time":1788781560,"open":75177508.15992695,"high":75278700.23695196,"low":75103337.78419991,"close":75174853.32938316},{"time":1788781620,"open":75174853.32938316,"high":75315626.15931404,"low":75102908.40743881,"close":75173587.13815212},{"time":1788781680,"open":75173587.13815212,"high":75327934.8001014,"low":75092350.22130449,"close":75154401.22438051},{"time":1788781740,"open":75154401.22438051,"high":75301423.88148247,"low":75104719.50886942,"close":75182092.05271949},{"time":1788781800,"open":75191490.38836154,"high":75286216.77559151,"low":75112393.25582355,"close":75178199.6307397},{"time":1788781860,"open":75178199.6307397,"high":75294739.20752637,"low":75111596.86464849,"close":75176360.05267946},{"time":1788781920,"open":75176360.05267946,"high":75306102.45010616,"low":75081026.68020399,"close":75163279.66955096},{"time":1788781980,"open":75163279.66955096,"high":75306102.45010616,"low":75099817.12944008,"close":75184723.53969389},{"time":1788782040,"open":75184723.53969389,"high":75303261.63946122,"low":75123608.5329518,"close":75198926.98318776},{"time":1788782100,"open":75291106.98606935,"high":75381348.07259943,"low":75217438.38539183,"close":75281527.38050823},{"time":1788782160,"open":75281527.38050823,"high":75393673.34206846,"low":75204398.97561716,"close":75265000.29570794},{"time":1788782220,"open":75265000.29570794,"high":75369970.90078185,"low":75191345.06047912,"close":75262029.35139939},{"time":1788782280,"open":75262029.35139939,"high":75408842.90449189,"low":75190492.31742093,"close":75270306.0937857},{"time":1788782340,"open":75270306.0937857,"high":75387984.75615968,"low":75220569.58386783,"close":75296311.39905944},{"time":1788782400,"open":75305028.07616115,"high":75411883.36435483,"low":75232461.91800496,"close":75301145.41528466},{"time":1788782460,"open":75301145.41528466,"high":75408090.5347229,"low":75221387.37103818,"close":75295426.68341511},{"time":1788782520,"open":75295426.68341511,"high":75409038.74213088,"low":75218089.13035575,"close":75294663.36175032},{"time":1788782580,"open":75294663.36175032,"high":75391022.80137919,"low":75209230.11875467,"close":75287508.87355451},{"time":1788782640,"open":75287508.87355451,"high":75398608.46064305,"low":75218295.84056732,"close":75286693.63795793},{"time":1788782700,"open":75303458.23862594,"high":75425830.58621623,"low":75237669.0068353,"close":75308707.5786965},{"time":1788782760,"open":75308707.5786965,"high":75483684.11787501,"low":75250317.65933818,"close":75343496.49449067},{"time":1788782820,"open":75343496.49449067,"high":75492219.88484105,"low":75294979.88777122,"close":75374346.80804272},{"time":1788782880,"open":75374346.80804272,"high":75484632.53642678,"low":75313942.60667655,"close":75379755.13268048},{"time":1788782940,"open":75379755.13268048,"high":75477045.18801253,"low":75296699.62383243,"close":75366709.80187619},{"time":1788783000,"open":75389659.59951253,"high":75490541.51017068,"low":75316856.3692082,"close":75386204.52880779},{"time":1788783060,"open":75386204.52880779,"high":75482951.85134494,"low":75303716.77842298,"close":75377803.29193535},{"time":1788783120,"open":75377803.29193535,"high":75469669.94839992,"low":75295503.49302089,"close":75364323.46704438},{"time":1788783180,"open":75364323.46704438,"high":75474413.485166,"low":75286800.01521465,"close":75325543.65240936},{"time":1788783240,"open":75325543.65240936,"high":75459234.16751453,"low":75265773.61927015,"close":75353491.73288655},{"time":1788783300,"open":75349885.37955473,"high":75443290.14810501,"low":75263973.15368444,"close":75339052.88556415},{"time":1788783360,"open":75339052.88556415,"high":75440444.16225831,"low":75257030.42806943,"close":75326821.56728864},{"time":1788783420,"open":75326821.56728864,"high":75431906.20471823,"low":75257826.95177092,"close":75325798.91007525},{"time":1788783480,"open":75325798.91007525,"high":75433803.52861603,"low":75261402.85275042,"close":75329992.52297364},{"time":1788783540,"open":75329992.52297364,"high":75494517.89334553,"low":75262831.01906507,"close":75366974.33694306},{"time":1788783600,"open":75367838.18519336,"high":75504869.93171012,"low":75321360.49432987,"close":75394944.84929742},{"time":1788783660,"open":75394944.84929742,"high":75543765.51742692,"low":75330580.31096181,"close":75409564.67557085},{"time":1788783720,"open":75409564.67557085,"high":75509613.29582193,"low":75330712.82643,"close":75405393.33055112},{"time":1788783780,"open":75405393.33055112,"high":75502023.91324304,"low":75313073.57014062,"close":75389899.18379927},{"time":1788783840,"open":75389899.18379927,"high":75498229.2219536,"low":75317651.74291004,"close":75391247.17153846},{"time":1788783900,"open":75411699.07182431,"high":75534841.95697421,"low":75348309.24051684,"close":75422097.34228705},{"time":1788783960,"open":75422097.34228705,"high":75624172.41035298,"low":75366503.07334311,"close":75447015.8467338},{"time":1788784020,"open":75447015.8467338,"high":75560463.07170835,"low":75372831.22551963,"close":75442831.76812018},{"time":1788784080,"open":75442831.76812018,"high":75568054.51311107,"low":75387086.3364664,"close":75453660.1122616},{"time":1788784140,"open":75453660.1122616,"high":75556667.351007,"low":75385180.7191977,"close":75453149.49783286},{"time":1788784200,"open":75447181.48736998,"high":75549742.29762053,"low":75366242.75206603,"close":75436975.53781407},{"time":1788784260,"open":75436975.53781407,"high":75544049.16690558,"low":75366975.02445509,"close":75438776.70365661},{"time":1788784320,"open":75438776.70365661,"high":75549742.29762053,"low":75357986.622522,"close":75433631.7913474},{"time":1788784380,"open":75433631.7913474,"high":75537407.18107148,"low":75359327.91479804,"close":75428686.7574152},{"time":1788784440,"open":75428686.7574152,"high":75551640.00785884,"low":75350349.03205886,"close":75427733.43773316},{"time":1788784500,"open":75431942.07121854,"high":75551111.01463474,"low":75355101.4948722,"close":75435090.45701495},{"time":1788784560,"open":75435090.45701495,"high":75530235.03726348,"low":75355964.56878807,"close":75427709.19064714},{"time":1788784620,"open":75427709.19064714,"high":75528337.22113882,"low":75349012.43398209,"close":75426208.08397475},{"time":1788784680,"open":75426208.08397475,"high":75523592.68082717,"low":75339353.57424532,"close":75418935.8626288},{"time":1788784740,"open":75418935.8626288,"high":75514103.60020387,"low":75321310.2201919,"close":75379572.22261089},{"time":1788784800,"open":75139651.2152056,"high":75251053.09295714,"low":75082177.03744976,"close":75149246.30532457},{"time":1788784860,"open":75149246.30532457,"high":75287942.71876319,"low":75075347.98147078,"close":75151522.45133775},{"time":1788784920,"open":75151522.45133775,"high":75272808.5133043,"low":75095718.57461502,"close":75160093.76528761},{"time":1788784980,"open":75160093.76528761,"high":75272808.5133043,"low":75095640.96080174,"close":75161396.12282829},{"time":1788785040,"open":75161396.12282829,"high":75170281.58206186,"low":75095342.68991369,"close":75161208.96758182},{"time":1788785100,"open":75176211.40641733,"high":75274588.15478586,"low":75110944.20026474,"close":75176769.06963518},{"time":1788785160,"open":75176769.06963518,"high":75308646.9139585,"low":75110940.65594666,"close":75183241.85159497},{"time":1788785220,"open":75183241.85159497,"high":75319999.83368273,"low":75124960.07761122,"close":75198993.86405393},{"time":1788785280,"open":75198993.86405393,"high":75339867.44320011,"low":75130999.87086973,"close":75214223.71729317},{"time":1788785340,"open":75214223.71729317,"high":75337029.21326905,"low":75158798.48240033,"close":75232113.1438759},{"time":1788785400,"open":75232147.25091717,"high":75344631.98445557,"low":75150282.1843092,"close":75222307.4014009},{"time":1788785460,"open":75222307.4014009,"high":75384367.2215046,"low":75178228.1866233,"close":75245583.9093342},{"time":1788785520,"open":75245583.9093342,"high":75397612.30052093,"low":75188035.90011981,"close":75256983.57806283},{"time":1788785580,"open":75256983.57806283,"high":75416533.84197284,"low":75192947.4883812,"close":75279267.7152413},{"time":1788785640,"open":75279267.7152413,"high":75416533.84197284,"low":75222494.85601741,"close":75306076.56522715},{"time":1788785700,"open":75052183.22539662,"high":75184897.39434402,"low":74975179.61853495,"close":75052524.30138639},{"time":1788785760,"open":75052524.30138639,"high":75151896.33578043,"low":74966470.08176406,"close":75039807.45362796},{"time":1788785820,"open":75039807.45362796,"high":75172639.85830611,"low":74976174.4123271,"close":75048941.00604},{"time":1788785880,"open":75048941.00604,"high":75169811.19614352,"low":74989492.50392492,"close":75060640.70819062},{"time":1788785940,"open":75060640.70819062,"high":75248589.61123574,"low":74977139.99464178,"close":75061221.88452902},{"time":1788786000,"open":75060071.17870182,"high":75176201.80907995,"low":74963939.68785362,"close":75044667.128102},{"time":1788786060,"open":75044667.128102,"high":75132829.65416883,"low":74948637.36195242,"close":75023672.44541399},{"time":1788786120,"open":75023672.44541399,"high":75110200.70378043,"low":74917860.86756454,"close":74978126.80398236},{"time":1788786180,"open":74978126.80398236,"high":75094171.86392197,"low":74914488.13092692,"close":74982734.83691089},{"time":1788786240,"open":74982734.83691089,"high":75158287.22335579,"low":74924264.19007552,"close":75016620.36914593},{"time":1788786300,"open":75030607.5344039,"high":75146838.48713812,"low":74911000.85936798,"close":75007424.91241916},{"time":1788786360,"open":75007424.91241916,"high":75130806.65863487,"low":74930148.58648236,"close":75006065.91205432},{"time":1788786420,"open":75006065.91205432,"high":75131749.70737036,"low":74927677.13181378,"close":74999749.63469203},{"time":1788786480,"open":74999749.63469203,"high":75105344.34277678,"low":74921866.3279201,"close":74973870.19089907},{"time":1788786540,"open":74973870.19089907,"high":75139294.09725423,"low":74931967.70669226,"close":75021409.55732858},{"time":1788786600,"open":75367459.11765519,"high":75551257.93227398,"low":75304565.95671216,"close":75403994.41437109},{"time":1788786660,"open":75403994.41437109,"high":75554100.1284192,"low":75339785.57621843,"close":75431289.77803674},{"time":1788786720,"open":75431289.77803674,"high":75501993.19909015,"low":75302998.11748065,"close":75388517.18083666},{"time":1788786780,"open":75388517.18083666,"high":75488729.61707911,"low":75304225.48085308,"close":75373741.91052829},{"time":1788786840,"open":75373741.91052829,"high":75544626.14126846,"low":75316270.37187053,"close":75399851.71338679},{"time":1788786900,"open":75399501.85062355,"high":75560381.31016143,"low":75344623.94357075,"close":75418751.4840944},{"time":1788786960,"open":75418751.4840944,"high":75515853.77716608,"low":75312992.74589895,"close":75394382.84512708},{"time":1788787020,"open":75394382.84512708,"high":75491221.52487077,"low":75306541.73027498,"close":75384182.97897215},{"time":1788787080,"open":75384182.97897215,"high":75509222.01693273,"low":75307063.61113541,"close":75388809.26146153},{"time":1788787140,"open":75388809.26146153,"high":75521538.14308038,"low":75336246.59901172,"close":75388534.03954314},{"time":1788787200,"open":75380732.1573495,"high":75526037.34799261,"low":75346092.3521082,"close":75411076.6488528},{"time":1788787260,"open":75411076.6488528,"high":75541194.08837953,"low":75345822.20504923,"close":75416770.72328715},{"time":1788787320,"open":75416770.72328715,"high":75525090.05171843,"low":75346087.59586158,"close":75413363.12516338},{"time":1788787380,"open":75413363.12516338,"high":75542141.38465372,"low":75342924.77186394,"close":75409661.87691486},{"time":1788787440,"open":75409661.87691486,"high":75546877.86602463,"low":75352023.10404363,"close":75431522.39064886},{"time":1788787500,"open":75002620.83166353,"high":75102249.83940464,"low":74925536.05648376,"close":74993076.25248954},{"time":1788787560,"open":74993076.25248954,"high":75095656.46958905,"low":74928692.70072116,"close":74988890.38588515},{"time":1788787620,"open":74988890.38588515,"high":75098482.19951002,"low":74902325.37568343,"close":74948042.75714462},{"time":1788787680,"open":74948042.75714462,"high":75090005.00974712,"low":74909206.99110621,"close":74979688.2168266},{"time":1788787740,"open":74979688.2168266,"high":75117320.39898312,"low":74910320.62593958,"close":74988021.82132345},{"time":1788787800,"open":74985762.73481609,"high":75106580.48285197,"low":74894576.17968322,"close":74983063.0359314},{"time":1788787860,"open":74983063.0359314,"high":75093394.14048406,"low":74900565.3351652,"close":74977442.06478341},{"time":1788787920,"open":74977442.06478341,"high":75077382.15332302,"low":74837983.44421047,"close":74938861.44118999},{"time":1788787980,"open":74938861.44118999,"high":74992612.80952927,"low":74780687.74971557,"close":74868845.276103},{"time":1788788040,"open":74868845.276103,"high":74952111.90082783,"low":74700317.18975155,"close":74807472.21379092},{"time":1788788100,"open":74816108.47060384,"high":74915549.3197182,"low":74672174.77444552,"close":74765603.55163585},{"time":1788788160,"open":74765603.55163585,"high":74875043.73533076,"low":74643394.85585669,"close":74732991.31549284},{"time":1788788220,"open":74732991.31549284,"high":74889173.59034964,"low":74625779.26864557,"close":74712664.35457109},{"time":1788788280,"open":74712664.35457109,"high":74909897.37771064,"low":74690376.17215413,"close":74770553.29547292},{"time":1788788340,"open":74770553.29547292,"high":74909897.37771064,"low":74729016.26613297,"close":74795651.8840488},{"time":1788788400,"open":74666486.27905153,"high":74777713.38985556,"low":74532877.34440024,"close":74626043.45745756},{"time":1788788460,"open":74626043.45745756,"high":74749502.48188655,"low":74541677.74651423,"close":74618993.81826578},{"time":1788788520,"open":74618993.81826578,"high":74745741.02749069,"low":74541702.96332051,"close":74621180.11228572},{"time":1788788580,"open":74621180.11228572,"high":74736337.39150101,"low":74550374.12468478,"close":74623598.53572276},{"time":1788788640,"open":74623598.53572276,"high":74732575.93710515,"low":74555929.50937632,"close":74624684.68983127},{"time":1788788700,"open":74643145.02615619,"high":74756706.54043944,"low":74560917.50256866,"close":74634747.54720642},{"time":1788788760,"open":74634747.54720642,"high":74737894.61599734,"low":74533143.6252419,"close":74616609.2726877},{"time":1788788820,"open":74616609.2726877,"high":74716260.90288894,"low":74521370.28514557,"close":74596610.3342112},{"time":1788788880,"open":74596610.3342112,"high":74726607.46133208,"low":74545030.79063018,"close":74617459.65366405},{"time":1788788940,"open":74617459.65366405,"high":74726607.46133208,"low":74543023.48070721,"close":74615969.71185388},{"time":1788789000,"open":74616043.80513513,"high":74716335.09575883,"low":74521517.06961815,"close":74595040.03791414},{"time":1788789060,"open":74595040.03791414,"high":74711632.10997827,"low":74531530.52425101,"close":74601973.08836311},{"time":1788789120,"open":74601973.08836311,"high":74732325.24741274,"low":74526092.96010765,"close":74601200.02962531},{"time":1788789180,"open":74601200.02962531,"high":74773711.52228166,"low":74553268.87143931,"close":74636043.33094014},{"time":1788789240,"open":74636043.33094014,"high":74798167.04834057,"low":74592186.3404858,"close":74675688.30868484},{"time":1788789300,"open":74710168.57676545,"high":74820470.45996274,"low":74626881.50427222,"close":74705827.23022304},{"time":1788789360,"open":74705827.23022304,"high":74808237.05096528,"low":74609261.79810253,"close":74687834.38930139},{"time":1788789420,"open":74687834.38930139,"high":74796003.6419678,"low":74615742.79218926,"close":74685428.50335295},{"time":1788789480,"open":74685428.50335295,"high":74796003.6419678,"low":74611294.99243431,"close":74682054.16701536},{"time":1788789540,"open":74682054.16701536,"high":74782829.201509,"low":74598966.0730038,"close":74670341.7999407},{"time":1788789600,"open":74670337.30947655,"high":74797881.2067562,"low":74576208.55080605,"close":74661671.1090057},{"time":1788789660,"open":74661671.1090057,"high":74800704.30097046,"low":74606440.54698688,"close":74677729.86490613},{"time":1788789720,"open":74677729.86490613,"high":74808232.55220848,"low":74613493.30294867,"close":74691084.48817964},{"time":1788789780,"open":74691084.48817964,"high":74808232.55220848,"low":74634006.8537038,"close":74698721.38042253},{"time":1788789840,"open":74698721.38042253,"high":74795058.11254194,"low":74577367.64106442,"close":74664316.50632395},{"time":1788789900,"open":74718745.98365146,"high":74813797.63763817,"low":74585231.74430579,"close":74674340.77665412},{"time":1788789960,"open":74674340.77665412,"high":74775187.22397391,"low":74487680.17562965,"close":74588633.02222222},{"time":1788790020,"open":74588633.02222222,"high":74823415.86542614,"low":74449564.89501177,"close":74552068.02001314},{"time":1788790080,"open":74552068.02001314,"high":74680073.76592295,"low":74442094.2056346,"close":74522477.33320789},{"time":1788790140,"open":74522477.33320789,"high":74647113.65669736,"low":74433638.03476378,"close":74514512.02975042},{"time":1788790200,"open":74752392.19705337,"high":74950179.69054696,"low":74693718.26864108,"close":74781932.47832221},{"time":1788790260,"open":74781932.47832221,"high":74945879.46122137,"low":74732052.56627321,"close":74817780.15682098},{"time":1788790320,"open":74817780.15682098,"high":74915648.30136256,"low":74715639.2273535,"close":74797695.2539537},{"time":1788790380,"open":74797695.2539537,"high":74887306.58899492,"low":74674458.90115993,"close":74751753.95539267},{"time":1788790440,"open":74751753.95539267,"high":74898643.27394198,"low":74679863.46721892,"close":74772402.43595335},{"time":1788790500,"open":74782419.65840994,"high":74921966.56936814,"low":74714115.91216658,"close":74785103.11930257},{"time":1788790560,"open":74785103.11930257,"high":74938912.61873497,"low":74720298.28200959,"close":74805070.11657242},{"time":1788790620,"open":74805070.11657242,"high":74946471.42121312,"low":74710241.87846805,"close":74816123.84066941},{"time":1788790680,"open":74816123.84066941,"high":74900173.75603443,"low":74667386.86889683,"close":74719817.74271785},{"time":1788790740,"open":74719817.74271785,"high":74876552.4982902,"low":74694837.3295333,"close":74760371.51454246},{"time":1788790800,"open":74759572.9436977,"high":74864414.6038249,"low":74652836.49073333,"close":74713951.5033529},{"time":1788790860,"open":74713951.5033529,"high":74846462.63969955,"low":74620357.10831124,"close":74711944.69125941},{"time":1788790920,"open":74711944.69125941,"high":74858745.56252216,"low":74636552.5287711,"close":74724717.46583898},{"time":1788790980,"open":74724717.46583898,"high":74840793.59839681,"low":74636764.70401509,"close":74721072.43310404},{"time":1788791040,"open":74721072.43310404,"high":74841738.43861392,"low":74633784.68136902,"close":74708396.74969698},{"time":1788791100,"open":74716084.84781952,"high":74856999.75826503,"low":74647495.66096705,"close":74730245.43799065},{"time":1788791160,"open":74730245.43799065,"high":74868339.0076509,"low":74680574.78173845,"close":74751124.93729113},{"time":1788791220,"open":74751124.93729113,"high":74854164.94591856,"low":74634349.76797168,"close":74717374.97502987},{"time":1788791280,"open":74717374.97502987,"high":74851330.1335721,"low":74654066.1486653,"close":74726950.50420938},{"time":1788791340,"open":74726950.50420938,"high":74826761.75990272,"low":74622695.68813175,"close":74702592.91486907},{"time":1788791400,"open":74713358.76139912,"high":74829984.91212656,"low":74607586.80231982,"close":74693556.96464413},{"time":1788791460,"open":74693556.96464413,"high":74861172.34190087,"low":74606629.81031185,"close":74698335.82947554},{"time":1788791520,"open":74698335.82947554,"high":74875348.44634373,"low":74626684.37065555,"close":74711742.88720272},{"time":1788791580,"open":74711742.88720272,"high":74809193.29227702,"low":74607165.4061401,"close":74702021.26666075}]},"pricing":{"VES":"derived"},"outliers_excluded":15,"wicks_clipped":0}