{"as_of":"2026-09-07T04:52:25.510305+00:00","base":"BTC","window_minutes":1440,"series":{"CZK":[{"time":1788670320,"open":1679357.6606046201,"high":1680789.3745286,"low":1678428.5595075716,"close":1679357.6606046201},{"time":1788670380,"open":1679357.6606046201,"high":1681020.5986796732,"low":1678441.4267923052,"close":1679286.7322218774},{"time":1788670440,"open":1679286.7322218774,"high":1681419.9858497088,"low":1677801.468996152,"close":1679231.76890998},{"time":1788670500,"open":1678958.6382291086,"high":1680978.3635837336,"low":1677855.6672104327,"close":1679441.2199767355},{"time":1788670560,"open":1679441.2199767355,"high":1680789.2109584897,"low":1677903.3909881222,"close":1678937.6094641043},{"time":1788670620,"open":1678937.6094641043,"high":1680431.9226663623,"low":1677602.9884520795,"close":1678088.4586331383},{"time":1788670680,"open":1678088.4586331383,"high":1680431.9226663623,"low":1677634.3052748903,"close":1678665.0472094298},{"time":1788670740,"open":1678665.0472094298,"high":1680326.8378745602,"low":1677634.1639842473,"close":1678615.9724799343},{"time":1788670800,"open":1678853.7854317836,"high":1680943.2520539677,"low":1677975.705230336,"close":1678960.9767034533},{"time":1788670860,"open":1678960.9767034533,"high":1681069.3716692228,"low":1678152.5702665942,"close":1679115.491968706},{"time":1788670920,"open":1679115.491968706,"high":1681384.6707073601,"low":1678135.5565603573,"close":1679203.043635592},{"time":1788670980,"open":1679203.043635592,"high":1681237.5311562293,"low":1678220.7992497846,"close":1679276.7302140829},{"time":1788671040,"open":1679276.7302140829,"high":1681342.6308356086,"low":1677694.752042223,"close":1679150.9811820795},{"time":1788671100,"open":1679508.8915619573,"high":1680881.0561303464,"low":1678109.0016537346,"close":1679014.0916142422},{"time":1788671160,"open":1679014.0916142422,"high":1680902.0805466133,"low":1678231.393373837,"close":1679187.7624567407},{"time":1788671220,"open":1679187.7624567407,"high":1681112.3247092834,"low":1678256.2275491084,"close":1679237.110180704},{"time":1788671280,"open":1679237.110180704,"high":1681091.3002930162,"low":1678279.884974169,"close":1679280.5025939834},{"time":1788671340,"open":1679280.5025939834,"high":1680754.9096327443,"low":1677976.7370704364,"close":1679178.6269530877},{"time":1788671400,"open":1679257.20480855,"high":1680791.5104507774,"low":1677903.7608426544,"close":1678937.3455726348},{"time":1788671460,"open":1678937.3455726348,"high":1680265.8754479468,"low":1677317.1109462387,"close":1678507.8231649976},{"time":1788671520,"open":1678507.8231649976,"high":1679971.5198463618,"low":1677306.6122362188,"close":1678096.0463702455},{"time":1788671580,"open":1678096.0463702455,"high":1679761.2658452296,"low":1676873.415398172,"close":1677776.114264153},{"time":1788671640,"open":1677776.114264153,"high":1679824.3420455693,"low":1676854.5142974085,"close":1677844.4796623397},{"time":1788671700,"open":1677700.0057428598,"high":1679679.6976463564,"low":1677630.799284377,"close":1677899.0819192287},{"time":1788671760,"open":1677899.0819192287,"high":1679406.39098049,"low":1677000.5493812067,"close":1677840.2387666176},{"time":1788671820,"open":1677840.2387666176,"high":1679511.5089289001,"low":1676806.4548984033,"close":1677725.765218733},{"time":1788671880,"open":1677725.765218733,"high":1679763.7920050847,"low":1676933.8468152557,"close":1677924.732489047},{"time":1788671940,"open":1677924.732489047,"high":1679616.6268773105,"low":1677416.7726363763,"close":1677964.5794759353},{"time":1788672000,"open":1678030.9992037755,"high":1680145.649280115,"low":1676877.701306909,"close":1678004.8079293384},{"time":1788672060,"open":1678004.8079293384,"high":1680461.0156081577,"low":1677476.0087111401,"close":1678406.4510288893},{"time":1788672120,"open":1678406.4510288893,"high":1680587.1621393748,"low":1677468.903392741,"close":1678435.8103685249},{"time":1788672180,"open":1678435.8103685249,"high":1680629.2109831139,"low":1678000.8806354757,"close":1678860.3190843824},{"time":1788672240,"open":1678860.3190843824,"high":1680439.9911862882,"low":1677930.6089071624,"close":1678840.3796028942},{"time":1788672300,"open":1679153.269979688,"high":1681068.6047911418,"low":1678198.6116447726,"close":1679380.7750911713},{"time":1788672360,"open":1679380.7750911713,"high":1681468.143255936,"low":1677792.690615187,"close":1679255.0980191317},{"time":1788672420,"open":1679255.0980191317,"high":1681257.8598534127,"low":1678167.5689778426,"close":1679125.5818991037},{"time":1788672480,"open":1679125.5818991037,"high":1680963.4630898803,"low":1678164.9170255065,"close":1679098.0977638336},{"time":1788672540,"open":1679098.0977638336,"high":1680732.1513471047,"low":1678140.0256307288,"close":1679036.49317485},{"time":1788672600,"open":1678607.6842777608,"high":1680302.9093961103,"low":1677693.5321040512,"close":1678613.0211452714},{"time":1788672660,"open":1678613.0211452714,"high":1680933.5984909327,"low":1677676.3187565382,"close":1678864.3554222789},{"time":1788672720,"open":1678864.3554222789,"high":1680996.667400415,"low":1677973.171474811,"close":1679066.7761843344},{"time":1788672780,"open":1679066.7761843344,"high":1681417.1267969634,"low":1677781.1870766128,"close":1679120.9617291715},{"time":1788672840,"open":1679120.9617291715,"high":1682152.9307409232,"low":1678320.9999115225,"close":1679551.42003236},{"time":1788672900,"open":1679713.1958584904,"high":1683639.5318177876,"low":1679461.7490870277,"close":1681108.1173379158},{"time":1788672960,"open":1681108.1173379158,"high":1683576.456833454,"low":1680583.9551743772,"close":1681825.7584732894},{"time":1788673020,"open":1681825.7584732894,"high":1683639.5318177876,"low":1680754.34494104,"close":1681906.4013200784},{"time":1788673080,"open":1681906.4013200784,"high":1686612.2209045293,"low":1680716.1143653938,"close":1681894.7826494086},{"time":1788673140,"open":1681894.7826494086,"high":1685594.8563321242,"low":1681517.7246910613,"close":1682930.734009391},{"time":1788673200,"open":1690362.5799742313,"high":1693650.884501013,"low":1689679.8031009678,"close":1691311.1518977538},{"time":1788673260,"open":1691311.1518977538,"high":1693228.5276719602,"low":1689937.5397194729,"close":1691288.8192336806},{"time":1788673320,"open":1691288.8192336806,"high":1692996.2314159812,"low":1689416.2274429076,"close":1690894.9793438371},{"time":1788673380,"open":1690894.9793438371,"high":1692109.282074971,"low":1688686.3552167309,"close":1690077.582554036},{"time":1788673440,"open":1690077.582554036,"high":1691708.0430873707,"low":1688924.9712724735,"close":1689979.8358552216},{"time":1788673500,"open":1690006.3845459265,"high":1692030.2733521375,"low":1688931.8497846043,"close":1690062.7716931626},{"time":1788673560,"open":1690062.7716931626,"high":1691565.6735416765,"low":1688357.9740624332,"close":1689655.057125426},{"time":1788673620,"open":1689655.057125426,"high":1690868.7738259851,"low":1687688.3642586838,"close":1688941.2889771974},{"time":1788673680,"open":1688941.2889771974,"high":1690868.7738259851,"low":1687854.0089402918,"close":1689019.8855626674},{"time":1788673740,"open":1689019.8855626674,"high":1691312.2554632432,"low":1688194.1424709093,"close":1689124.996593313},{"time":1788673800,"open":1690072.6759735432,"high":1692366.8121071316,"low":1689274.3711625633,"close":1690479.984310531},{"time":1788673860,"open":1690479.984310531,"high":1692324.552064129,"low":1689429.9604442671,"close":1690454.7899352126},{"time":1788673920,"open":1690454.7899352126,"high":1690822.2075353833,"low":1689368.046687266,"close":1690493.6972114905},{"time":1788673980,"open":1690493.6972114905,"high":1692134.381870617,"low":1689058.1995511416,"close":1690446.1620303954},{"time":1788674040,"open":1690446.1620303954,"high":1692113.2518491156,"low":1689042.1709971097,"close":1690218.2234756704},{"time":1788674100,"open":1690216.5455479114,"high":1692048.182038533,"low":1689166.6158631823,"close":1690196.8935449938},{"time":1788674160,"open":1690196.8935449938,"high":1691688.9720296084,"low":1688406.676400667,"close":1689727.4182878842},{"time":1788674220,"open":1689727.4182878842,"high":1691076.2020143843,"low":1688318.1445897173,"close":1689395.1848143637},{"time":1788674280,"open":1689395.1848143637,"high":1691160.7220164842,"low":1688427.2127410201,"close":1689499.9102935952},{"time":1788674340,"open":1689499.9102935952,"high":1691963.6620364331,"low":1688685.6703368304,"close":1689703.4254753203},{"time":1788674400,"open":1687715.0203293737,"high":1689993.7022299387,"low":1686454.1364191738,"close":1687959.396260048},{"time":1788674460,"open":1687959.396260048,"high":1689086.1814157534,"low":1686285.881062221,"close":1687339.4721535647},{"time":1788674520,"open":1687339.4721535647,"high":1689149.4968213942,"low":1686429.816680639,"close":1687495.1904183174},{"time":1788674580,"open":1687495.1904183174,"high":1689297.2327678895,"low":1686467.6920744826,"close":1687406.7955496756},{"time":1788674640,"open":1687406.7955496756,"high":1689381.6533087438,"low":1686683.5802546467,"close":1687614.974375324},{"time":1788674700,"open":1687639.8560817393,"high":1689174.401152364,"low":1686711.1116557035,"close":1687522.3706931614},{"time":1788674760,"open":1687522.3706931614,"high":1689174.401152364,"low":1686392.3475276371,"close":1687355.265525275},{"time":1788674820,"open":1687355.265525275,"high":1689047.7684740743,"low":1686308.6331314906,"close":1687237.0935828},{"time":1788674880,"open":1687237.0935828,"high":1689089.9793668375,"low":1686301.3356280925,"close":1687268.0712780305},{"time":1788674940,"open":1687268.0712780305,"high":1688984.4521349296,"low":1686288.488619475,"close":1687239.4032331866},{"time":1788675000,"open":1686550.445598299,"high":1688083.8136537585,"low":1686341.6459270413,"close":1686457.45064968},{"time":1788675060,"open":1686457.45064968,"high":1688632.331189689,"low":1685492.1579280626,"close":1686571.847382747},{"time":1788675120,"open":1686571.847382747,"high":1689075.3645840941,"low":1685809.836174935,"close":1686993.4257523124},{"time":1788675180,"open":1686993.4257523124,"high":1688294.7819368087,"low":1685495.5780637602,"close":1686716.762131153},{"time":1788675240,"open":1686716.762131153,"high":1688189.2977952836,"low":1685098.7393799063,"close":1686288.0916768068},{"time":1788675300,"open":1686320.328158302,"high":1688052.792768936,"low":1685234.6216408638,"close":1686290.196300912},{"time":1788675360,"open":1686290.196300912,"high":1687862.9176844505,"low":1685069.8555433166,"close":1686209.3308507234},{"time":1788675420,"open":1686209.3308507234,"high":1687609.7509051368,"low":1684876.6629445741,"close":1685937.1444759462},{"time":1788675480,"open":1685937.1444759462,"high":1687588.6536735275,"low":1684350.7859824286,"close":1685615.80208525},{"time":1788675540,"open":1685615.80208525,"high":1687715.2370631844,"low":1684670.9723454004,"close":1685860.159732159},{"time":1788675600,"open":1685847.871644469,"high":1687660.74129833,"low":1684981.5795965195,"close":1685927.7628657506},{"time":1788675660,"open":1685927.7628657506,"high":1687407.576364327,"low":1684755.7991600956,"close":1685892.311694854},{"time":1788675720,"open":1685892.311694854,"high":1687238.7997416581,"low":1684344.2626847208,"close":1685500.1774650423},{"time":1788675780,"open":1685500.1774650423,"high":1687238.7997416581,"low":1684438.2933877492,"close":1685411.3518730109},{"time":1788675840,"open":1685411.3518730109,"high":1687112.2172746568,"low":1683290.4162468174,"close":1684849.6455053233},{"time":1788675900,"open":1685168.851305081,"high":1686672.2130401803,"low":1683582.123931627,"close":1684731.123047881},{"time":1788675960,"open":1684731.123047881,"high":1686756.617339433,"low":1683706.011116651,"close":1684723.8124106012},{"time":1788676020,"open":1684723.8124106012,"high":1686883.223788312,"low":1683667.8878506154,"close":1684752.5253951547},{"time":1788676080,"open":1684752.5253951547,"high":1686355.696917983,"low":1683745.4474941024,"close":1684691.0700363729},{"time":1788676140,"open":1684691.0700363729,"high":1684896.4301028915,"low":1683723.6323066414,"close":1684607.0377027753},{"time":1788676200,"open":1682610.564449633,"high":1684251.7709448233,"low":1681220.6232474858,"close":1682391.6913569632},{"time":1788676260,"open":1682391.6913569632,"high":1684504.683753144,"low":1681496.7095333023,"close":1682394.0283706225},{"time":1788676320,"open":1682394.0283706225,"high":1684757.5965614647,"low":1681742.4309404653,"close":1682737.51735419},{"time":1788676380,"open":1682737.51735419,"high":1684483.6076857839,"low":1681755.9765083864,"close":1682769.412668543},{"time":1788676440,"open":1682769.412668543,"high":1684588.9880225842,"low":1681510.9758808175,"close":1682821.0070456713},{"time":1788676500,"open":1683035.8260913787,"high":1684740.7964849381,"low":1681325.801616031,"close":1682673.1090262781},{"time":1788676560,"open":1682673.1090262781,"high":1684340.3000866044,"low":1681455.6748414445,"close":1682362.9671337516},{"time":1788676620,"open":1682362.9671337516,"high":1684424.6151178326,"low":1681662.2747529398,"close":1682470.4870771463},{"time":1788676680,"open":1682470.4870771463,"high":1684572.1664224816,"low":1681752.4698747871,"close":1682609.777931813},{"time":1788676740,"open":1682609.777931813,"high":1684593.2451802888,"low":1681743.2445972105,"close":1682676.9253037325},{"time":1788676800,"open":1682610.5669491794,"high":1684294.954061441,"low":1681630.415502086,"close":1682513.7444665714},{"time":1788676860,"open":1682513.7444665714,"high":1684358.1878410648,"low":1680283.4491046807,"close":1681843.9402041417},{"time":1788676920,"open":1681843.9402041417,"high":1683810.1617509911,"low":1680640.5896897404,"close":1681647.422835428},{"time":1788676980,"open":1681647.422835428,"high":1683704.7721182848,"low":1681095.9024666236,"close":1681988.5229960987},{"time":1788677040,"open":1681988.5229960987,"high":1684316.031987982,"low":1681037.1309201391,"close":1682190.7173572031},{"time":1788677100,"open":1682176.9992432466,"high":1684070.4412410965,"low":1680811.341244697,"close":1682095.005762116},{"time":1788677160,"open":1682095.005762116,"high":1683564.575129432,"low":1680324.780950054,"close":1681530.8079840473},{"time":1788677220,"open":1681530.8079840473,"high":1683037.6312631145,"low":1680364.8198399076,"close":1681355.608303899},{"time":1788677280,"open":1681355.608303899,"high":1683353.7975829048,"low":1678808.8400741238,"close":1680313.7136995404},{"time":1788677340,"open":1680313.7136995404,"high":1683143.020036378,"low":1679219.8052843485,"close":1680852.0783293347},{"time":1788677400,"open":1676280.152635207,"high":1678901.1897387945,"low":1675482.6947747855,"close":1676739.762627699},{"time":1788677460,"open":1676739.762627699,"high":1678838.1284696169,"low":1675826.6187038673,"close":1676872.782941137},{"time":1788677520,"open":1676872.782941137,"high":1678943.230584913,"low":1675972.6659970977,"close":1676959.6287076252},{"time":1788677580,"open":1676959.6287076252,"high":1678943.230584913,"low":1675958.5199967308,"close":1676930.962860732},{"time":1788677640,"open":1676930.962860732,"high":1679090.3735463275,"low":1675982.0945306204,"close":1677055.678725807},{"time":1788677700,"open":1678106.4167434908,"high":1679911.0168517758,"low":1676658.6708303161,"close":1677983.2266459628},{"time":1788677760,"open":1677983.2266459628,"high":1679595.512954686,"low":1676804.4798073627,"close":1677686.6224408976},{"time":1788677820,"open":1677686.6224408976,"high":1679868.9496654973,"low":1676801.982605376,"close":1677766.8265375542},{"time":1788677880,"open":1677766.8265375542,"high":1679742.7481066613,"low":1676939.8240335989,"close":1677856.2864139988},{"time":1788677940,"open":1677856.2864139988,"high":1679995.151224333,"low":1676874.7494220487,"close":1677912.7533488635},{"time":1788678000,"open":1677096.7369972775,"high":1679136.0754160413,"low":1676247.7740512239,"close":1677273.9622182492},{"time":1788678060,"open":1677273.9622182492,"high":1679724.7296054948,"low":1676268.8603329407,"close":1677564.5452026764},{"time":1788678120,"open":1677564.5452026764,"high":1679451.425874677,"low":1676446.8982673108,"close":1677482.9132814005},{"time":1788678180,"open":1677482.9132814005,"high":1679388.3557829498,"low":1676431.8486218709,"close":1677504.9194815713},{"time":1788678240,"open":1677504.9194815713,"high":1679493.4726024952,"low":1676484.7780875203,"close":1677512.879053588},{"time":1788678300,"open":1677896.3705131717,"high":1679856.3886699497,"low":1676820.9725360048,"close":1677872.078820319},{"time":1788678360,"open":1677872.078820319,"high":1679793.304159948,"low":1676792.7058841377,"close":1677820.5664731113},{"time":1788678420,"open":1677820.5664731113,"high":1679898.445009951,"low":1676963.9508795913,"close":1677938.5140334365},{"time":1788678480,"open":1677938.5140334365,"high":1679877.4168399503,"low":1676284.1492043235,"close":1677550.4238444252},{"time":1788678540,"open":1677550.4238444252,"high":1679162.459059929,"low":1676149.0185883678,"close":1677125.4045924707},{"time":1788678600,"open":1677191.9805060667,"high":1679628.6669274818,"low":1676238.9837799796,"close":1677316.1730356363},{"time":1788678660,"open":1677316.1730356363,"high":1679102.9418088773,"low":1675746.0938322658,"close":1676815.7087268329},{"time":1788678720,"open":1676815.7087268329,"high":1678345.8976380865,"low":1674666.172993015,"close":1675993.5675837453},{"time":1788678780,"open":1675993.5675837453,"high":1677189.3023771564,"low":1672589.5639425511,"close":1674666.7118138063},{"time":1788678840,"open":1674666.7118138063,"high":1677525.7664530633,"low":1673165.8683843622,"close":1674800.100948278},{"time":1788678900,"open":1674327.200198079,"high":1678670.872231642,"low":1674156.3139197594,"close":1676022.1353147815},{"time":1788678960,"open":1676022.1353147815,"high":1679154.402771302,"low":1675594.05832696,"close":1676965.8331898286},{"time":1788679020,"open":1676965.8331898286,"high":1679869.1870473216,"low":1676553.390045556,"close":1677745.0971580218},{"time":1788679080,"open":1677745.0971580218,"high":1679448.7257084865,"low":1676537.1810215984,"close":1677755.8125845913},{"time":1788679140,"open":1677755.8125845913,"high":1679701.0025117875,"low":1676477.2627684725,"close":1677430.3397142636},{"time":1788679200,"open":1679072.795469992,"high":1681598.2054068844,"low":1678345.303050853,"close":1679436.5779215074},{"time":1788679260,"open":1679436.5779215074,"high":1681976.9911370475,"low":1678659.912388229,"close":1679685.951084111},{"time":1788679320,"open":1679685.951084111,"high":1682439.9514739134,"low":1679173.071319055,"close":1680231.3796792887},{"time":1788679380,"open":1680231.3796792887,"high":1682271.6022605076,"low":1679415.876633492,"close":1680372.7385027402},{"time":1788679440,"open":1680372.7385027402,"high":1682019.078440399,"low":1677815.5459111636,"close":1679742.2783098356},{"time":1788679500,"open":1678444.9281772804,"high":1680131.2026589555,"low":1676679.9840312635,"close":1677921.632452733},{"time":1788679560,"open":1677921.632452733,"high":1680593.8054280789,"low":1677510.1037938138,"close":1678422.6521785725},{"time":1788679620,"open":1678422.6521785725,"high":1682633.312624481,"low":1677577.4947308244,"close":1679286.0517549652},{"time":1788679680,"open":1679286.0517549652,"high":1680930.2438056231,"low":1677997.2069898667,"close":1679049.741663949},{"time":1788679740,"open":1679049.741663949,"high":1680614.8328266754,"low":1677772.9573803106,"close":1678844.6557066038},{"time":1788679800,"open":1678412.7024545933,"high":1680224.468099134,"low":1677046.9929283287,"close":1678125.8337344034},{"time":1788679860,"open":1678125.8337344034,"high":1680350.6000296283,"low":1677473.464088909,"close":1678438.243956998},{"time":1788679920,"open":1678438.243956998,"high":1680329.5780412124,"low":1677243.0261307766,"close":1678296.7526897567},{"time":1788679980,"open":1678296.7526897567,"high":1680035.2702033932,"low":1677300.0500794048,"close":1678331.0768683613},{"time":1788680040,"open":1678331.0768683613,"high":1680077.3141802244,"low":1677160.7927288713,"close":1678054.054420597},{"time":1788680100,"open":1677970.3491828474,"high":1679846.361439044,"low":1676704.6990631106,"close":1677944.1426621985},{"time":1788680160,"open":1677944.1426621985,"high":1679699.2148605138,"low":1676311.101596916,"close":1677549.3489825728},{"time":1788680220,"open":1677549.3489825728,"high":1679257.7751249236,"low":1676483.5005471667,"close":1677515.4262029207},{"time":1788680280,"open":1677515.4262029207,"high":1679489.0054626137,"low":1676727.911380611,"close":1677774.7113131008},{"time":1788680340,"open":1677774.7113131008,"high":1679825.340499254,"low":1676847.1095447168,"close":1677841.8873341845},{"time":1788680400,"open":1677773.6450243343,"high":1679862.1179411286,"low":1677282.2255846576,"close":1678255.5710935367},{"time":1788680460,"open":1678255.5710935367,"high":1679799.0576866916,"low":1677018.5078752248,"close":1678226.161047324},{"time":1788680520,"open":1678226.161047324,"high":1680450.6803158717,"low":1677183.552961706,"close":1678418.6848300016},{"time":1788680580,"open":1678418.6848300016,"high":1680240.4794677491,"low":1677218.693265973,"close":1678301.2920112798},{"time":1788680640,"open":1678301.2920112798,"high":1680450.6803158717,"low":1677297.5737482186,"close":1678452.5301353477},{"time":1788680700,"open":1678878.7180733592,"high":1680456.8671750885,"low":1677367.3967234918,"close":1678593.4798090467},{"time":1788680760,"open":1678593.4798090467,"high":1680519.9434416073,"low":1677698.6307687063,"close":1678687.380960619},{"time":1788680820,"open":1678687.380960619,"high":1680583.0197081263,"low":1677707.548150276,"close":1678799.6823634992},{"time":1788680880,"open":1678799.6823634992,"high":1680625.0705524723,"low":1677958.0033209492,"close":1678774.7861549184},{"time":1788680940,"open":1678774.7861549184,"high":1680625.0705524723,"low":1678003.508022321,"close":1678993.8822113904},{"time":1788681000,"open":1678642.5554810998,"high":1680000.129204393,"low":1677110.1408182364,"close":1678341.3864790942},{"time":1788681060,"open":1678341.3864790942,"high":1679642.7718195522,"low":1677057.7044545296,"close":1677898.6027404307},{"time":1788681120,"open":1677898.6027404307,"high":1679747.8769327404,"low":1676847.5571642348,"close":1678042.9793395754},{"time":1788681180,"open":1678042.9793395754,"high":1678364.6936431802,"low":1677081.5393100723,"close":1678043.3973550326},{"time":1788681240,"open":1678043.3973550326,"high":1678293.0479886425,"low":1677183.9900623516,"close":1678139.4805359396},{"time":1788681300,"open":1678624.8383877703,"high":1680486.0252000736,"low":1677670.0217695758,"close":1678671.3151363027},{"time":1788681360,"open":1678671.3151363027,"high":1683042.1423627045,"low":1678055.9331867704,"close":1679180.69549238},{"time":1788681420,"open":1679180.69549238,"high":1680822.4588387522,"low":1677684.9509102425,"close":1678865.113685546},{"time":1788681480,"open":1678865.113685546,"high":1680233.6999710645,"low":1677839.0037754332,"close":1678852.7839280278},{"time":1788681540,"open":1678852.7839280278,"high":1680843.4859411696,"low":1677282.433829368,"close":1678762.345772284},{"time":1788681600,"open":1679067.0551787552,"high":1680559.707359641,"low":1677591.6302910058,"close":1678516.9505572568},{"time":1788681660,"open":1678516.9505572568,"high":1680370.42908853,"low":1677704.9314643766,"close":1678499.9017599795},{"time":1788681720,"open":1678499.9017599795,"high":1680349.3981695175,"low":1677551.4429554362,"close":1678537.2333262418},{"time":1788681780,"open":1678537.2333262418,"high":1680244.2435744556,"low":1677586.5830643792,"close":1678209.6311655145},{"time":1788681840,"open":1678209.6311655145,"high":1681106.5112539628,"low":1677859.557909543,"close":1678777.1119759774},{"time":1788681900,"open":1678546.1735306974,"high":1681190.672757264,"low":1677785.1021966462,"close":1679187.4211795772},{"time":1788681960,"open":1679187.4211795772,"high":1681001.420523933,"low":1678035.081497932,"close":1678946.7257412064},{"time":1788682020,"open":1678946.7257412064,"high":1680749.084212825,"low":1678153.9636392472,"close":1679042.438881664},{"time":1788682080,"open":1679042.438881664,"high":1681295.8128868924,"low":1678181.3987517103,"close":1679230.4941690797},{"time":1788682140,"open":1679230.4941690797,"high":1681632.261301703,"low":1678451.5212091703,"close":1679510.364474976},{"time":1788682200,"open":1680003.330196397,"high":1682357.2260152411,"low":1679209.1867830984,"close":1680187.6469269078},{"time":1788682260,"open":1680187.6469269078,"high":1682188.9524310832,"low":1679470.449427941,"close":1680169.9919235203},{"time":1788682320,"open":1680169.9919235203,"high":1681789.302668708,"low":1678917.5262625485,"close":1679862.0642638414},{"time":1788682380,"open":1679862.0642638414,"high":1681957.5762528658,"low":1679326.962050059,"close":1680039.3497345468},{"time":1788682440,"open":1680039.3497345468,"high":1681810.3368667278,"low":1679308.6321301525,"close":1680136.7089019741},{"time":1788682500,"open":1679325.8041079175,"high":1680851.4559870667,"low":1678609.1718020525,"close":1679281.8108486196},{"time":1788682560,"open":1679281.8108486196,"high":1680851.4559870667,"low":1678129.133718618,"close":1678970.4679658948},{"time":1788682620,"open":1678970.4679658948,"high":1680220.7346061913,"low":1677642.8599527387,"close":1678439.4686161587},{"time":1788682680,"open":1678439.4686161587,"high":1680346.8788823665,"low":1677897.3341826277,"close":1678453.665397318},{"time":1788682740,"open":1678453.665397318,"high":1680388.9269744249,"low":1678336.3405355578,"close":1678474.2099031694},{"time":1788682800,"open":1677839.2966390264,"high":1679522.1124075437,"low":1677555.0060743769,"close":1677806.3674489215},{"time":1788682860,"open":1677806.3674489215,"high":1679396.0158477253,"low":1676889.2111619944,"close":1677585.3952645906},{"time":1788682920,"open":1677585.3952645906,"high":1679564.14459415,"low":1677018.8925018595,"close":1677612.586505091},{"time":1788682980,"open":1677612.586505091,"high":1679438.0480343315,"low":1676946.573724763,"close":1677496.3113181575},{"time":1788683040,"open":1677496.3113181575,"high":1679396.0158477253,"low":1676906.074520093,"close":1677454.789062033},{"time":1788683100,"open":1677801.223792517,"high":1678113.7678817604,"low":1677259.7660535667,"close":1677844.760308687},{"time":1788683160,"open":1677844.760308687,"high":1679406.5245500938,"low":1677280.3613154592,"close":1677799.414250994},{"time":1788683220,"open":1677799.414250994,"high":1679406.5245500938,"low":1676920.9896273362,"close":1677640.042675374},{"time":1788683280,"open":1677640.042675374,"high":1679574.6880191455,"low":1676946.7554266658,"close":1677549.6261959926},{"time":1788683340,"open":1677549.6261959926,"high":1679448.5654173568,"low":1677015.4469366877,"close":1677679.524392356},{"time":1788683400,"open":1688465.264340169,"high":1689991.811586132,"low":1687709.1535296997,"close":1688414.4185313298},{"time":1788683460,"open":1688414.4185313298,"high":1690012.967159358,"low":1687690.3867992214,"close":1688210.405466567},{"time":1788683520,"open":1688210.405466567,"high":1688467.5238545001,"low":1687639.6891739082,"close":1688128.4464707158},{"time":1788683580,"open":1688128.4464707158,"high":1690245.6784648441,"low":1687648.1646518009,"close":1688306.2699920107},{"time":1788683640,"open":1688306.2699920107,"high":1688603.1597595771,"low":1687668.921026304,"close":1688133.2980817896},{"time":1788683700,"open":1687860.36230779,"high":1689845.488246329,"low":1687293.3413421325,"close":1687820.5836818267},{"time":1788683760,"open":1687820.5836818267,"high":1689633.9667181969,"low":1687298.0498540758,"close":1687714.200401325},{"time":1788683820,"open":1687714.200401325,"high":1689782.0317878893,"low":1687208.4228270936,"close":1687671.5656504272},{"time":1788683880,"open":1687671.5656504272,"high":1689591.6624125706,"low":1687246.0925926496,"close":1687680.4517444822},{"time":1788683940,"open":1687680.4517444822,"high":1692657.0936591064,"low":1687374.3121237399,"close":1687821.411509803},{"time":1788684000,"open":1687914.9934548729,"high":1689769.9558123339,"low":1687041.4599481323,"close":1687707.0859313982},{"time":1788684060,"open":1687707.0859313982,"high":1689368.0426258785,"low":1687116.7681535236,"close":1687542.2311162504},{"time":1788684120,"open":1687542.2311162504,"high":1689389.1959514813,"low":1687051.0798083232,"close":1687368.6256359504},{"time":1788684180,"open":1687368.6256359504,"high":1689304.5826490696,"low":1686680.036824795,"close":1687364.3241799877},{"time":1788684240,"open":1687364.3241799877,"high":1689494.962579496,"low":1686827.2026117065,"close":1687642.473731646},{"time":1788684300,"open":1687793.0580337592,"high":1689666.8673878224,"low":1687293.1866820487,"close":1687881.5187006826},{"time":1788684360,"open":1687881.5187006826,"high":1689455.3152571868,"low":1686948.794119259,"close":1687467.6281390588},{"time":1788684420,"open":1687467.6281390588,"high":1689497.625683314,"low":1687014.757416405,"close":1687580.0580241762},{"time":1788684480,"open":1687580.0580241762,"high":1689243.763126551,"low":1686701.7090600226,"close":1687612.6093217426},{"time":1788684540,"open":1687612.6093217426,"high":1689561.0913225047,"low":1686734.152268093,"close":1687433.262557685},{"time":1788684600,"open":1686149.896162015,"high":1688424.0804857302,"low":1685736.216540582,"close":1686364.6764821047},{"time":1788684660,"open":1686364.6764821047,"high":1688783.4455869955,"low":1686079.3234524927,"close":1686773.1949696164},{"time":1788684720,"open":1686773.1949696164,"high":1688825.723834203,"low":1686436.982573058,"close":1686978.5132452198},{"time":1788684780,"open":1686978.5132452198,"high":1689734.706149168,"low":1686400.0354204006,"close":1687462.687302706},{"time":1788684840,"open":1687462.687302706,"high":1689861.540890791,"low":1687419.6065415866,"close":1687893.081759736},{"time":1788684900,"open":1687892.5139606234,"high":1694248.4984661927,"low":1687502.3529626585,"close":1688223.9959841196},{"time":1788684960,"open":1688223.9959841196,"high":1690326.0329923388,"low":1687227.6965847597,"close":1688326.4303691206},{"time":1788685020,"open":1688326.4303691206,"high":1689586.1639150928,"low":1687274.3759528259,"close":1687882.8193410786},{"time":1788685080,"open":1687882.8193410786,"high":1689480.4683326292,"low":1687026.8371920458,"close":1687261.4200977643},{"time":1788685140,"open":1687261.4200977643,"high":1689670.7203810639,"low":1687161.1612344272,"close":1687784.6382442098},{"time":1788685200,"open":1688215.1439875222,"high":1690270.8632779876,"low":1687659.6353214395,"close":1688292.8471418163},{"time":1788685260,"open":1688292.8471418163,"high":1689995.9846677647,"low":1687080.7497566938,"close":1688244.0646796229},{"time":1788685320,"open":1688244.0646796229,"high":1690101.7072101582,"low":1686819.147639293,"close":1687782.142841837},{"time":1788685380,"open":1687782.142841837,"high":1690609.1754136467,"low":1687670.2460739492,"close":1688535.4556301567},{"time":1788685440,"open":1688535.4556301567,"high":1690778.3314814763,"low":1688089.3125619697,"close":1688840.5159312848},{"time":1788685500,"open":1688793.7898114005,"high":1690520.1125123226,"low":1688052.8911076782,"close":1688816.9583627798},{"time":1788685560,"open":1688816.9583627798,"high":1690350.961124631,"low":1687807.5218767151,"close":1688635.9654051804},{"time":1788685620,"open":1688635.9654051804,"high":1690372.1050480925,"low":1687859.3687479626,"close":1688529.428053859},{"time":1788685680,"open":1688529.428053859,"high":1691150.2014314735,"low":1687937.0038609884,"close":1689799.5303685805},{"time":1788685740,"open":1689799.5303685805,"high":1690710.4078234755,"low":1688009.94378557,"close":1688291.1434825954},{"time":1788685800,"open":1686292.8137781676,"high":1689511.7326529024,"low":1686292.8137781676,"close":1687418.7627218838},{"time":1788685860,"open":1687418.7627218838,"high":1689553.9704462187,"low":1686310.8596067382,"close":1687546.659170139},{"time":1788685920,"open":1687546.659170139,"high":1689891.8727927492,"low":1687211.0678802086,"close":1687727.8295575376},{"time":1788685980,"open":1687727.8295575376,"high":1689828.5161027748,"low":1687208.017552029,"close":1687794.022647529},{"time":1788686040,"open":1687794.022647529,"high":1690081.9428626727,"low":1687225.881146186,"close":1687876.5471708775},{"time":1788686100,"open":1687839.4866408685,"high":1690319.3735374052,"low":1687454.728471451,"close":1687916.5346156568},{"time":1788686160,"open":1687916.5346156568,"high":1690298.2551044524,"low":1687678.9738737338,"close":1688195.0165233468},{"time":1788686220,"open":1688195.0165233468,"high":1690488.3210010272,"low":1687647.5044835857,"close":1688412.770300897},{"time":1788686280,"open":1688412.770300897,"high":1690065.9523419724,"low":1687839.3262365712,"close":1688419.0948899107},{"time":1788686340,"open":1688419.0948899107,"high":1690065.9523419724,"low":1687348.9330884805,"close":1688305.5441329167},{"time":1788686400,"open":1688241.9421892525,"high":1690002.2840801089,"low":1687474.3646165913,"close":1687999.7909648286},{"time":1788686460,"open":1687999.7909648286,"high":1690255.6957286438,"low":1687492.917169469,"close":1688283.129862716},{"time":1788686520,"open":1688283.129862716,"high":1690593.5779266905,"low":1687387.8939763943,"close":1688558.0229712867},{"time":1788686580,"open":1688558.0229712867,"high":1690910.3424873594,"low":1687636.4428720332,"close":1688707.5772598665},{"time":1788686640,"open":1688707.5772598665,"high":1690741.401388336,"low":1687872.0797540743,"close":1688301.7908448125},{"time":1788686700,"open":1688323.9153813608,"high":1690489.0250115169,"low":1687978.92893547,"close":1688615.0312072919},{"time":1788686760,"open":1688615.0312072919,"high":1690721.3220667962,"low":1688077.0773137263,"close":1688741.68358616},{"time":1788686820,"open":1688741.68358616,"high":1690826.911637378,"low":1688478.6134844357,"close":1688936.6842872926},{"time":1788686880,"open":1688936.6842872926,"high":1691249.2699197044,"low":1688483.4154363056,"close":1689142.3522889272},{"time":1788686940,"open":1689142.3522889272,"high":1691164.798263239,"low":1688397.6612280733,"close":1689050.9579412083},{"time":1788687000,"open":1685989.1908875932,"high":1687846.2438203355,"low":1685110.2084307505,"close":1685841.1825779357},{"time":1788687060,"open":1685841.1825779357,"high":1687888.4030870725,"low":1685344.1686557168,"close":1685908.8078297083},{"time":1788687120,"open":1685908.8078297083,"high":1688141.3586874953,"low":1685421.028722747,"close":1686068.6947132826},{"time":1788687180,"open":1686068.6947132826,"high":1687972.721620547,"low":1685628.6000959224,"close":1686182.7509642371},{"time":1788687240,"open":1686182.7509642371,"high":1688246.756854338,"low":1685324.7329457283,"close":1686029.53200545},{"time":1788687300,"open":1685884.6110242596,"high":1687490.3884706015,"low":1684978.449402556,"close":1685530.2544092215},{"time":1788687360,"open":1685530.2544092215,"high":1687047.7542193164,"low":1684527.9086681118,"close":1685208.32595061},{"time":1788687420,"open":1685208.32595061,"high":1686794.8203614394,"low":1684156.5474968697,"close":1684952.4163978375},{"time":1788687480,"open":1684952.4163978375,"high":1686605.1199680315,"low":1684135.6912921977,"close":1684584.5474993591},{"time":1788687540,"open":1684584.5474993591,"high":1686310.0304671747,"low":1683849.7158259763,"close":1684384.067144705},{"time":1788687600,"open":1683875.0032226408,"high":1685400.0268963294,"low":1682351.4589401025,"close":1683281.500777286},{"time":1788687660,"open":1683281.500777286,"high":1685294.6696401627,"low":1682978.8404178428,"close":1683536.5656344765},{"time":1788687720,"open":1683536.5656344765,"high":1685147.1694815296,"low":1682724.7669139996,"close":1683308.3217235287},{"time":1788687780,"open":1683308.3217235287,"high":1685020.7407741298,"low":1681945.0981723722,"close":1682939.2112847848},{"time":1788687840,"open":1682939.2112847848,"high":1684873.2406154966,"low":1682145.0248554063,"close":1682718.4798487907},{"time":1788687900,"open":1682839.8034447627,"high":1684720.7709529612,"low":1682332.2436174548,"close":1682837.6075215118},{"time":1788687960,"open":1682837.6075215118,"high":1684657.5520415218,"low":1682073.373671577,"close":1682781.7007305988},{"time":1788688020,"open":1682781.7007305988,"high":1684805.0628348808,"low":1682300.128504768,"close":1682825.4894770598},{"time":1788688080,"open":1682825.4894770598,"high":1684615.406100562,"low":1682280.270643824,"close":1682830.6659825377},{"time":1788688140,"open":1682830.6659825377,"high":1684805.0628348808,"low":1682241.9239070138,"close":1682824.8664472827},{"time":1788688200,"open":1684054.5904297219,"high":1685740.9966717986,"low":1683685.123490053,"close":1684020.4723297826},{"time":1788688260,"open":1684020.4723297826,"high":1685867.526889095,"low":1683522.7758605727,"close":1684017.241254274},{"time":1788688320,"open":1684017.241254274,"high":1686099.4989541387,"low":1683536.0944671044,"close":1684083.2298390614},{"time":1788688380,"open":1684083.2298390614,"high":1686162.764062787,"low":1683686.7054882334,"close":1684124.392370591},{"time":1788688440,"open":1684124.392370591,"high":1685888.6152586446,"low":1683517.495834545,"close":1684139.7249973444},{"time":1788688500,"open":1684219.5239149493,"high":1685820.8714618175,"low":1683613.5825953279,"close":1684126.051905251},{"time":1788688560,"open":1684126.051905251,"high":1686137.211993385,"low":1683601.1110460914,"close":1684106.8002236132},{"time":1788688620,"open":1684106.8002236132,"high":1686200.4800996988,"low":1683606.7957405446,"close":1684209.302431069},{"time":1788688680,"open":1684209.302431069,"high":1687149.501694402,"low":1683472.9750371086,"close":1684621.9632577712},{"time":1788688740,"open":1684621.9632577712,"high":1686558.999368809,"low":1684059.8872788365,"close":1684925.1909520752},{"time":1788688800,"open":1684731.4334141675,"high":1686807.8797672212,"low":1684120.143905097,"close":1684867.4490488144},{"time":1788688860,"open":1684867.4490488144,"high":1686871.1405980352,"low":1684378.4369060127,"close":1684978.7420022127},{"time":1788688920,"open":1684978.7420022127,"high":1687335.0533573376,"low":1684483.584767383,"close":1685179.1450917427},{"time":1788688980,"open":1685179.1450917427,"high":1687229.6186393143,"low":1684897.6716138332,"close":1685270.5950666703},{"time":1788689040,"open":1685270.5950666703,"high":1687250.705582919,"low":1684896.741019306,"close":1685280.1619356975},{"time":1788689100,"open":1685300.8764414631,"high":1687587.7523513876,"low":1684688.503985842,"close":1685527.3815051957},{"time":1788689160,"open":1685527.3815051957,"high":1687524.4907430075,"low":1684837.8679974847,"close":1685256.7721260374},{"time":1788689220,"open":1685256.7721260374,"high":1686870.7874564128,"low":1684641.0822303456,"close":1685284.3799599237},{"time":1788689280,"open":1685284.3799599237,"high":1687292.5315122802,"low":1684850.8786006023,"close":1685226.4042178541},{"time":1788689340,"open":1685226.4042178541,"high":1686997.310673173,"low":1685036.8861228225,"close":1685417.902179412},{"time":1788689400,"open":1685293.2462568313,"high":1687062.3087236602,"low":1684794.563675043,"close":1685070.2068214412},{"time":1788689460,"open":1685070.2068214412,"high":1686893.623578431,"low":1684935.7247361625,"close":1685265.2672978574},{"time":1788689520,"open":1685265.2672978574,"high":1686872.5379352772,"low":1684918.5336703067,"close":1685273.2458493314},{"time":1788689580,"open":1685273.2458493314,"high":1686956.880507892,"low":1684916.8700548708,"close":1685274.39228511},{"time":1788689640,"open":1685274.39228511,"high":1686914.7092215847,"low":1684931.9880033885,"close":1685259.3633709897},{"time":1788689700,"open":1685274.5608779702,"high":1687752.2691550911,"low":1685086.7328032039,"close":1685687.650927363},{"time":1788689760,"open":1685687.650927363,"high":1687752.2691550911,"low":1685379.5585028268,"close":1685750.3519932409},{"time":1788689820,"open":1685750.3519932409,"high":1687478.1533221656,"low":1685335.8872023814,"close":1685729.7063778825},{"time":1788689880,"open":1685729.7063778825,"high":1688173.9858211302,"low":1685359.7731539928,"close":1686169.232299747},{"time":1788689940,"open":1686169.232299747,"high":1688300.500820942,"low":1685828.2665393366,"close":1686460.2024760419},{"time":1788690000,"open":1686310.8541038802,"high":1688382.9131028876,"low":1685578.1189164459,"close":1686202.1085535556},{"time":1788690060,"open":1686202.1085535556,"high":1688382.9131028876,"low":1685589.6302898324,"close":1686270.3688261376},{"time":1788690120,"open":1686270.3688261376,"high":1688277.4932729008,"low":1685731.704328006,"close":1686235.5325427596},{"time":1788690180,"open":1686235.5325427596,"high":1688319.6612048955,"low":1685713.443019467,"close":1686234.6668712024},{"time":1788690240,"open":1686234.6668712024,"high":1688024.4856809324,"low":1685783.7809739336,"close":1686302.9569157239},{"time":1788690300,"open":1686143.752851228,"high":1687591.0534057505,"low":1685328.8277194283,"close":1685849.8038746214},{"time":1788690360,"open":1685849.8038746214,"high":1687654.2993321232,"low":1685366.8398881042,"close":1685774.3982629736},{"time":1788690420,"open":1685774.3982629736,"high":1687907.2830376145,"low":1685331.429594332,"close":1685814.17642597},{"time":1788690480,"open":1685814.17642597,"high":1687928.365013072,"low":1685698.9683044537,"close":1686126.594847111},{"time":1788690540,"open":1686126.594847111,"high":1687928.365013072,"low":1685728.1101501745,"close":1686188.2011155405},{"time":1788690600,"open":1686167.5659307702,"high":1688097.4439897258,"low":1685676.3847152626,"close":1686134.1023599566},{"time":1788690660,"open":1686134.1023599566,"high":1687844.4633801912,"low":1685848.8850749896,"close":1686193.32134091},{"time":1788690720,"open":1686193.32134091,"high":1687844.4633801912,"low":1685784.2940569932,"close":1686108.2456408492},{"time":1788690780,"open":1686108.2456408492,"high":1687802.2999452688,"low":1685815.37860648,"close":1686129.9788486832},{"time":1788690840,"open":1686129.9788486832,"high":1688076.3622722647,"low":1686022.0176618127,"close":1686218.3276213293},{"time":1788690900,"open":1686274.001432477,"high":1688132.0974300771,"low":1685884.0923942113,"close":1686332.3998353668},{"time":1788690960,"open":1686332.3998353668,"high":1688132.0974300771,"low":1685880.651644775,"close":1686314.5553239046},{"time":1788691020,"open":1686314.5553239046,"high":1687879.1084678906,"low":1685627.3880906666,"close":1686165.403772794},{"time":1788691080,"open":1686165.403772794,"high":1687921.2732949217,"low":1685584.7938121238,"close":1685967.951151605},{"time":1788691140,"open":1685967.951151605,"high":1688174.2622571082,"low":1685554.4256713768,"close":1685978.7394574312},{"time":1788691200,"open":1680450.7471597854,"high":1682534.0048303613,"low":1680275.479370582,"close":1680801.6907484145},{"time":1788691260,"open":1680801.6907484145,"high":1682870.2174452895,"low":1680439.8497444708,"close":1680858.2541760812},{"time":1788691320,"open":1680858.2541760812,"high":1682702.1111378255,"low":1680529.6719110713,"close":1680937.9104145519},{"time":1788691380,"open":1680937.9104145519,"high":1683437.5762329805,"low":1680499.7088362882,"close":1680946.2987279748},{"time":1788691440,"open":1680946.2987279748,"high":1683290.4832139495,"low":1680946.2987279748,"close":1681358.007829706},{"time":1788691500,"open":1681674.171272979,"high":1683607.010040909,"low":1681358.4364586005,"close":1681687.4764285625},{"time":1788691560,"open":1681687.4764285625,"high":1683585.9928011263,"low":1681389.8588171273,"close":1681675.0276858092},{"time":1788691620,"open":1681675.0276858092,"high":1683312.76868395,"low":1681019.1343352506,"close":1681378.838022196},{"time":1788691680,"open":1681378.838022196,"high":1682955.4756076424,"low":1680918.2470231778,"close":1681106.0860261368},{"time":1788691740,"open":1681106.0860261368,"high":1683039.5445667736,"low":1680796.6236023926,"close":1681214.4564326936},{"time":1788691800,"open":1683291.5189032676,"high":1685118.8618490726,"low":1682990.5196059956,"close":1683282.6875639176},{"time":1788691860,"open":1683282.6875639176,"high":1685266.1642883257,"low":1682693.9354724723,"close":1683132.8639708292},{"time":1788691920,"open":1683132.8639708292,"high":1685266.1642883257,"low":1682993.5354275012,"close":1683345.6482035974},{"time":1788691980,"open":1683345.6482035974,"high":1685308.2506995408,"low":1683045.2263397265,"close":1683354.4110808696},{"time":1788692040,"open":1683354.4110808696,"high":1685392.423521971,"low":1683197.2895946456,"close":1683598.2377284367},{"time":1788692100,"open":1683683.580797504,"high":1685625.1674460303,"low":1683363.6843827255,"close":1683707.6560157647},{"time":1788692160,"open":1683707.6560157647,"high":1685709.3445352546,"low":1683169.003716654,"close":1683803.8014610556},{"time":1788692220,"open":1683803.8014610556,"high":1685877.6987137035,"low":1683129.5934320227,"close":1683801.5034738926},{"time":1788692280,"open":1683801.5034738926,"high":1685730.3888075608,"low":1683276.570986716,"close":1683971.2125714982},{"time":1788692340,"open":1683971.2125714982,"high":1685730.3888075608,"low":1683018.2251296812,"close":1683743.690322235},{"time":1788692400,"open":1683769.4415693202,"high":1685398.4123386089,"low":1683108.9198423233,"close":1683665.9028940734},{"time":1788692460,"open":1683665.9028940734,"high":1685166.92180287,"low":1681944.4945019875,"close":1683063.2262172715},{"time":1788692520,"open":1683063.2262172715,"high":1685293.1893678186,"low":1682497.135304449,"close":1683239.6856028282},{"time":1788692580,"open":1683239.6856028282,"high":1685398.4123386089,"low":1682905.1968957898,"close":1683480.8538761071},{"time":1788692640,"open":1683480.8538761071,"high":1685461.5461210832,"low":1682386.4760654115,"close":1683289.2476780976},{"time":1788692700,"open":1683124.3517750613,"high":1684917.6718314115,"low":1682276.3605063993,"close":1682850.7920962293},{"time":1788692760,"open":1682850.7920962293,"high":1685128.0971575968,"low":1682332.8235919985,"close":1683008.2460987088},{"time":1788692820,"open":1683008.2460987088,"high":1685149.1396902155,"low":1681816.8325137368,"close":1682964.7624654823},{"time":1788692880,"open":1682964.7624654823,"high":1684602.0338421336,"low":1681808.773281688,"close":1682587.4345124331},{"time":1788692940,"open":1682587.4345124331,"high":1684244.3107876184,"low":1681579.95349338,"close":1682500.3146600898},{"time":1788693000,"open":1682448.6691508193,"high":1684466.1562723273,"low":1681533.8379400636,"close":1682363.2219120318},{"time":1788693060,"open":1682363.2219120318,"high":1684255.7374052927,"low":1681622.647482232,"close":1682597.1853576945},{"time":1788693120,"open":1682597.1853576945,"high":1684255.7374052927,"low":1681222.894348896,"close":1682220.7603122673},{"time":1788693180,"open":1682220.7603122673,"high":1684676.575139362,"low":1681014.4912434306,"close":1682027.6474089017},{"time":1788693240,"open":1682027.6474089017,"high":1684676.575139362,"low":1681732.7594394598,"close":1682799.7113635107},{"time":1788693300,"open":1682935.3841677317,"high":1689796.0772294363,"low":1682390.277052868,"close":1683215.9032761673},{"time":1788693360,"open":1683215.9032761673,"high":1684707.1813466202,"low":1682378.2822969125,"close":1683192.2028191206},{"time":1788693420,"open":1683192.2028191206,"high":1684875.5300119724,"low":1682378.7854492087,"close":1683255.7608736171},{"time":1788693480,"open":1683255.7608736171,"high":1684391.5275990847,"low":1682023.9179134222,"close":1682969.048474892},{"time":1788693540,"open":1682969.048474892,"high":1683197.935561737,"low":1682007.6654027873,"close":1682838.7128869912},{"time":1788693600,"open":1680968.5780052308,"high":1682834.9700400573,"low":1679463.1977360705,"close":1680693.6307105888},{"time":1788693660,"open":1680693.6307105888,"high":1681636.8187835647,"low":1679417.6762475548,"close":1680250.2311828304},{"time":1788693720,"open":1680250.2311828304,"high":1682183.3439181051,"low":1679572.2267538677,"close":1680464.311596609},{"time":1788693780,"open":1680464.311596609,"high":1682372.5256954462,"low":1679635.912333037,"close":1680475.9387091063},{"time":1788693840,"open":1680475.9387091063,"high":1682162.3237206228,"low":1679742.9332314234,"close":1680505.8052739643},{"time":1788693900,"open":1686149.6055128705,"high":1688043.6859081823,"low":1684576.102855272,"close":1685618.9738611663},{"time":1788693960,"open":1685618.9738611663,"high":1686989.1463290448,"low":1684529.3834603475,"close":1685147.5859330418},{"time":1788694020,"open":1685147.5859330418,"high":1688381.1385735061,"low":1684535.9195636094,"close":1685672.383097677},{"time":1788694080,"open":1685672.383097677,"high":1689013.8623209884,"low":1685558.788400455,"close":1686885.9908079961},{"time":1788694140,"open":1686885.9908079961,"high":1688085.8674913477,"low":1684423.831348917,"close":1685696.2330509925},{"time":1788694200,"open":1685651.9063297855,"high":1687218.9586904438,"low":1684164.658349342,"close":1685108.528538919},{"time":1788694260,"open":1685108.528538919,"high":1687071.3270315584,"low":1684597.318645664,"close":1685302.7957342938},{"time":1788694320,"open":1685302.7957342938,"high":1687408.7708232964,"low":1684620.2364573276,"close":1685585.2575622476},{"time":1788694380,"open":1685585.2575622476,"high":1687746.2146150344,"low":1684882.5796622324,"close":1685795.2024491972},{"time":1788694440,"open":1685795.2024491972,"high":1688421.1021985107,"low":1685363.8947398171,"close":1686321.0031680278},{"time":1788694500,"open":1685951.1391833583,"high":1688029.691983915,"low":1684302.8125187757,"close":1685727.6884865211},{"time":1788694560,"open":1685727.6884865211,"high":1686848.8977554862,"low":1684249.8988783776,"close":1685029.7265054858},{"time":1788694620,"open":1685029.7265054858,"high":1686869.983366708,"low":1684238.6110457461,"close":1684974.2612980844},{"time":1788694680,"open":1684974.2612980844,"high":1686869.983366708,"low":1684235.0831870676,"close":1684933.6355018658},{"time":1788694740,"open":1684933.6355018658,"high":1686722.3840881544,"low":1684201.7851122343,"close":1685018.3113826485},{"time":1788694800,"open":1679362.2206928944,"high":1681144.6326810594,"low":1678579.8657268502,"close":1679313.4649429915},{"time":1788694860,"open":1679313.4649429915,"high":1681712.0331796017,"low":1678565.6906042579,"close":1679572.1794394013},{"time":1788694920,"open":1679572.1794394013,"high":1681564.9293466462,"low":1678605.8965262163,"close":1679542.9902597938},{"time":1788694980,"open":1679542.9902597938,"high":1682132.3298451887,"low":1678452.4451471982,"close":1679623.819282713},{"time":1788695040,"open":1679623.819282713,"high":1682027.2556787918,"low":1679247.6544614714,"close":1680354.277680081},{"time":1788695100,"open":1681226.2758399644,"high":1682858.0705316986,"low":1679848.2409169034,"close":1680927.942501678},{"time":1788695160,"open":1680927.942501678,"high":1683173.4566115355,"low":1680418.1427846362,"close":1681192.240472015},{"time":1788695220,"open":1681192.240472015,"high":1683173.4566115355,"low":1680396.691701533,"close":1681227.731255927},{"time":1788695280,"open":1681227.731255927,"high":1682942.1734863217,"low":1680410.9385055949,"close":1681201.6908057022},{"time":1788695340,"open":1681201.6908057022,"high":1683068.3279182564,"low":1680351.6206483599,"close":1681181.1894900955},{"time":1788695400,"open":1680371.420910694,"high":1681984.4474211663,"low":1679396.8142919561,"close":1680178.6808031},{"time":1788695460,"open":1680178.6808031,"high":1681900.3849761148,"low":1677671.5434178903,"close":1679689.199202649},{"time":1788695520,"open":1679689.199202649,"high":1681837.3381423263,"low":1679079.3504313552,"close":1679996.5679110084},{"time":1788695580,"open":1679996.5679110084,"high":1681501.088362121,"low":1678787.1763009427,"close":1679525.4124418728},{"time":1788695640,"open":1679525.4124418728,"high":1681459.0571395953,"low":1678464.5426907535,"close":1679494.6929182513},{"time":1788695700,"open":1679124.769362716,"high":1680794.5471620313,"low":1678777.4928527214,"close":1679143.151858316},{"time":1788695760,"open":1679143.151858316,"high":1679491.6561441114,"low":1678402.5672691455,"close":1679150.1465769762},{"time":1788695820,"open":1679150.1465769762,"high":1680773.5361796427,"low":1678199.4369323475,"close":1679037.2434080935},{"time":1788695880,"open":1679037.2434080935,"high":1680668.4812676995,"low":1678210.2420940257,"close":1679262.1951946274},{"time":1788695940,"open":1679262.1951946274,"high":1681004.6569859178,"low":1678979.8742428266,"close":1679128.2576205113},{"time":1788696000,"open":1679391.1989029648,"high":1681372.9634640147,"low":1678654.7294173432,"close":1679398.401370017},{"time":1788696060,"open":1679398.401370017,"high":1681162.8207382066,"low":1678659.3760335613,"close":1679420.3518040732},{"time":1788696120,"open":1679420.3518040732,"high":1681267.8921011107,"low":1678651.7566800294,"close":1679453.3289605584},{"time":1788696180,"open":1679453.3289605584,"high":1681246.8778285298,"low":1678628.5689141257,"close":1679423.2970338482},{"time":1788696240,"open":1679423.2970338482,"high":1681267.8921011107,"low":1678629.0507398269,"close":1679431.750567747},{"time":1788696300,"open":1679513.5415025693,"high":1681349.7724588776,"low":1678309.9081163185,"close":1679399.7187985852},{"time":1788696360,"open":1679399.7187985852,"high":1681034.5430187497,"low":1678538.7941137287,"close":1679237.090428679},{"time":1788696420,"open":1679237.090428679,"high":1680950.4818347155,"low":1678297.6735742334,"close":1679099.0518463575},{"time":1788696480,"open":1679099.0518463575,"high":1680719.3135786215,"low":1678283.8273012727,"close":1679114.8722754568},{"time":1788696540,"open":1679114.8722754568,"high":1680971.497130724,"low":1678166.1700498878,"close":1679119.4549852742},{"time":1788696600,"open":1678810.5380950714,"high":1680305.045205046,"low":1675924.4050386958,"close":1677996.123707322},{"time":1788696660,"open":1677996.123707322,"high":1680220.9994862126,"low":1677236.944659402,"close":1678278.0853557598},{"time":1788696720,"open":1678278.0853557598,"high":1679947.8509000042,"low":1677110.0760891952,"close":1677328.2438923006},{"time":1788696780,"open":1677328.2438923006,"high":1680326.0566347542,"low":1677328.2438923006,"close":1678211.0032556083},{"time":1788696840,"open":1678211.0032556083,"high":1681607.7538469625,"low":1677929.8883234516,"close":1679191.5496087812},{"time":1788696900,"open":1679084.0475779215,"high":1682214.4400052817,"low":1678737.764403517,"close":1680029.5295566146},{"time":1788696960,"open":1680029.5295566146,"high":1682193.4299207276,"low":1679018.8374379543,"close":1680091.6965629954},{"time":1788697020,"open":1680091.6965629954,"high":1682382.5206817158,"low":1679740.9367187729,"close":1680438.2288938996},{"time":1788697080,"open":1680438.2288938996,"high":1682445.5509353785,"low":1679526.4204139342,"close":1680450.2605588266},{"time":1788697140,"open":1680450.2605588266,"high":1682004.3391597392,"low":1679194.2406364426,"close":1680160.7163334892},{"time":1788697200,"open":1687166.974259511,"high":1688659.624139783,"low":1686038.9950598844,"close":1686912.7858958247},{"time":1788697260,"open":1686912.7858958247,"high":1689587.9227837378,"low":1686058.6274892543,"close":1687531.7368094504},{"time":1788697320,"open":1687531.7368094504,"high":1689313.652729842,"low":1686365.0138513888,"close":1687288.2689182924},{"time":1788697380,"open":1687288.2689182924,"high":1689651.2158730985,"low":1686938.4255746973,"close":1687818.841837264},{"time":1788697440,"open":1687818.841837264,"high":1689587.9227837378,"low":1686953.8791529844,"close":1687935.396069678},{"time":1788697500,"open":1687690.5530326974,"high":1689152.9883147245,"low":1686567.797287228,"close":1687389.824211872},{"time":1788697560,"open":1687389.824211872,"high":1689152.9883147245,"low":1686398.190799841,"close":1687326.1699293565},{"time":1788697620,"open":1687326.1699293565,"high":1689469.4078567128,"low":1686074.019190022,"close":1687256.177386991},{"time":1788697680,"open":1687256.177386991,"high":1689363.93467605,"low":1686354.2314031657,"close":1687380.609018745},{"time":1788697740,"open":1687380.609018745,"high":1689174.082950857,"low":1686094.5726126956,"close":1687032.9824490317},{"time":1788697800,"open":1687027.8958676406,"high":1689021.3279061134,"low":1686196.8572510108,"close":1687074.1772258051},{"time":1788697860,"open":1687074.1772258051,"high":1689379.9356391237,"low":1686385.8803304879,"close":1687391.2660175147},{"time":1788697920,"open":1687391.2660175147,"high":1689548.6922193638,"low":1686217.1626382533,"close":1687531.1486465605},{"time":1788697980,"open":1687531.1486465605,"high":1688852.571325873,"low":1686202.8674648926,"close":1686973.5392147328},{"time":1788698040,"open":1686973.5392147328,"high":1689371.4978101116,"low":1686394.3681392733,"close":1687302.2604762616},{"time":1788698100,"open":1687279.85382761,"high":1689167.6527682103,"low":1686578.7463844519,"close":1687464.834589016},{"time":1788698160,"open":1687464.834589016,"high":1689062.1813061945,"low":1686559.228843661,"close":1687393.84577381},{"time":1788698220,"open":1687393.84577381,"high":1688998.8984289852,"low":1686030.7253956357,"close":1687015.1509177554},{"time":1788698280,"open":1687015.1509177554,"high":1689315.3128150324,"low":1685823.7536589524,"close":1686469.2703682326},{"time":1788698340,"open":1686469.2703682326,"high":1689209.8413530167,"low":1686357.7431770186,"close":1687291.8080225647},{"time":1788698400,"open":1687684.7861797137,"high":1689413.37338084,"low":1686745.802012328,"close":1687615.742520442},{"time":1788698460,"open":1687615.742520442,"high":1689012.4884789512,"low":1686374.162643452,"close":1687160.833771406},{"time":1788698520,"open":1687160.833771406,"high":1688717.0996038753,"low":1686176.954326259,"close":1686844.4869943215},{"time":1788698580,"open":1686844.4869943215,"high":1689371.1749701148,"low":1686195.2757219945,"close":1687253.0950128057},{"time":1788698640,"open":1687253.0950128057,"high":1689350.0757647522,"low":1685849.5292833769,"close":1687051.2065651254},{"time":1788698700,"open":1686953.417167727,"high":1688766.8995199818,"low":1685729.7162759816,"close":1686678.4542925102},{"time":1788698760,"open":1686678.4542925102,"high":1688661.4096082132,"low":1686307.9055640225,"close":1687014.303212361},{"time":1788698820,"open":1687014.303212361,"high":1688851.2914493966,"low":1686050.191661906,"close":1686875.6955518997},{"time":1788698880,"open":1686875.6955518997,"high":1688619.2136435057,"low":1686060.6502789704,"close":1686734.203472104},{"time":1788698940,"open":1686734.203472104,"high":1688577.0176787984,"low":1685195.3003378084,"close":1686439.1524491159},{"time":1788699000,"open":1685079.1145913985,"high":1687447.1463737583,"low":1684427.203477788,"close":1685269.1606998043},{"time":1788699060,"open":1685269.1606998043,"high":1687468.2273415315,"low":1684553.5924428757,"close":1685493.8688855993},{"time":1788699120,"open":1685493.8688855993,"high":1687826.603793676,"low":1684896.6580023577,"close":1685742.9642845585},{"time":1788699180,"open":1685742.9642845585,"high":1687932.008632542,"low":1685135.7293447931,"close":1685969.7241143514},{"time":1788699240,"open":1685969.7241143514,"high":1687932.008632542,"low":1685123.3833871698,"close":1685813.7449903768},{"time":1788699300,"open":1686198.844355538,"high":1688781.4791189176,"low":1685296.0761429032,"close":1686535.6210747357},{"time":1788699360,"open":1686535.6210747357,"high":1687663.9325981685,"low":1684993.9309562263,"close":1685733.8240623411},{"time":1788699420,"open":1685733.8240623411,"high":1687368.7316304236,"low":1684742.030899833,"close":1685554.3248853672},{"time":1788699480,"open":1685554.3248853672,"high":1687453.074764065,"low":1684476.4485864323,"close":1685632.9626001846},{"time":1788699540,"open":1685632.9626001846,"high":1687558.5036811167,"low":1684414.530015515,"close":1685468.2059912183},{"time":1788699600,"open":1686569.7123487382,"high":1688260.4844047672,"low":1685555.3210032913,"close":1686346.718783324},{"time":1788699660,"open":1686346.718783324,"high":1688070.5883320842,"low":1684704.456581204,"close":1685964.5086094118},{"time":1788699720,"open":1685964.5086094118,"high":1688344.8826592928,"low":1684420.7193975896,"close":1685685.930022569},{"time":1788699780,"open":1685685.930022569,"high":1688387.0817865557,"low":1685634.9959035527,"close":1686495.7167740627},{"time":1788699840,"open":1686495.7167740627,"high":1688809.0730591842,"low":1685628.8658501115,"close":1686530.9017854864},{"time":1788699900,"open":1686564.90473276,"high":1688210.1222668553,"low":1685512.4949784274,"close":1686229.3565257713},{"time":1788699960,"open":1686229.3565257713,"high":1688378.9221790931,"low":1685408.3956854776,"close":1686155.1312719928},{"time":1788700020,"open":1686155.1312719928,"high":1688758.7219816279,"low":1685841.3307708441,"close":1686500.216020043},{"time":1788700080,"open":1686500.216020043,"high":1688990.8218609546,"low":1686416.6100111841,"close":1687001.6007577504},{"time":1788700140,"open":1687001.6007577504,"high":1689096.321806103,"low":1685848.1673137124,"close":1687027.5479534587},{"time":1788700200,"open":1687301.6559192105,"high":1688737.6633853226,"low":1685849.1359184976,"close":1686784.1593892823},{"time":1788700260,"open":1686784.1593892823,"high":1688378.9052903294,"low":1685571.0921196803,"close":1686338.980668261},{"time":1788700320,"open":1686338.980668261,"high":1688210.077951509,"low":1685241.966950965,"close":1686126.938545184},{"time":1788700380,"open":1686126.938545184,"high":1688020.147195336,"low":1685252.043829967,"close":1686157.768277389},{"time":1788700440,"open":1686157.768277389,"high":1687893.5266912207,"low":1685041.526421578,"close":1685956.006562238},{"time":1788700500,"open":1685696.4006149066,"high":1687274.9195488316,"low":1684700.5276535482,"close":1685571.4201131484},{"time":1788700560,"open":1685571.4201131484,"high":1687464.8210591918,"low":1684653.7301325724,"close":1685605.490184347},{"time":1788700620,"open":1685605.490184347,"high":1687380.4203879207,"low":1683759.3051009378,"close":1684975.9160852968},{"time":1788700680,"open":1684975.9160852968,"high":1686494.213339574,"low":1683643.3215091766,"close":1684346.1110561949},{"time":1788700740,"open":1684346.1110561949,"high":1686557.5138430272,"low":1683849.8227730722,"close":1684650.4183831466},{"time":1788700800,"open":1684879.539771225,"high":1686512.5551180167,"low":1683411.9367802914,"close":1684520.2772898232},{"time":1788700860,"open":1684520.2772898232,"high":1687971.475774583,"low":1683719.1320825156,"close":1684707.9155871833},{"time":1788700920,"open":1684707.9155871833,"high":1686364.8338551493,"low":1683939.0119603118,"close":1684669.0008529278},{"time":1788700980,"open":1684669.0008529278,"high":1686618.0703057789,"low":1683961.5318892556,"close":1684778.381593183},{"time":1788701040,"open":1684778.381593183,"high":1686533.658155569,"low":1683660.3582528755,"close":1684686.6941134157},{"time":1788701100,"open":1684764.8994209135,"high":1686548.6371499489,"low":1683447.3123180016,"close":1684502.898113454},{"time":1788701160,"open":1684502.898113454,"high":1686654.157235861,"low":1683578.6307142472,"close":1684497.147562647},{"time":1788701220,"open":1684497.147562647,"high":1686422.0130468544,"low":1683647.095821947,"close":1684568.1670426733},{"time":1788701280,"open":1684568.1670426733,"high":1686253.180909395,"low":1683626.0988473457,"close":1684460.4745608214},{"time":1788701340,"open":1684460.4745608214,"high":1687826.696430516,"low":1683133.2146770246,"close":1684147.5253017545},{"time":1788701400,"open":1682929.2324037706,"high":1684927.9210505285,"low":1681904.1689532432,"close":1682900.3910167022},{"time":1788701460,"open":1682900.3910167022,"high":1684738.1222935107,"low":1681948.85279556,"close":1682795.648764871},{"time":1788701520,"open":1682795.648764871,"high":1684822.4772966297,"low":1681960.969110447,"close":1682948.4994772593},{"time":1788701580,"open":1682948.4994772593,"high":1684991.1873028679,"low":1682209.5898074296,"close":1682975.929145848},{"time":1788701640,"open":1682975.929145848,"high":1684442.879782594,"low":1681246.9433445751,"close":1682516.6022536585},{"time":1788701700,"open":1682494.0677479466,"high":1684631.2041609162,"low":1681988.1635141429,"close":1682374.7522136},{"time":1788701760,"open":1682374.7522136,"high":1685263.8582108489,"low":1681916.5098806708,"close":1683001.1304311524},{"time":1788701820,"open":1683001.1304311524,"high":1685769.981450795,"low":1682656.0276910095,"close":1683511.4584772158},{"time":1788701880,"open":1683511.4584772158,"high":1688665.686947676,"low":1682792.4495196894,"close":1683819.6362500591},{"time":1788701940,"open":1683819.6362500591,"high":1685559.096767484,"low":1682265.460967118,"close":1683157.8292040403},{"time":1788702000,"open":1683454.737447315,"high":1685265.8473200651,"low":1682225.3060299645,"close":1683068.1463578455},{"time":1788702060,"open":1683068.1463578455,"high":1685371.3082616997,"low":1682575.370395826,"close":1683289.2839838879},{"time":1788702120,"open":1683289.2839838879,"high":1685497.8613916612,"low":1682716.27376698,"close":1683595.0506780413},{"time":1788702180,"open":1683595.0506780413,"high":1685223.6629434114,"low":1682474.1160926793,"close":1683362.3085223886},{"time":1788702240,"open":1683362.3085223886,"high":1685223.6629434114,"low":1682247.2361187444,"close":1683169.7192378368},{"time":1788702300,"open":1682936.8392286592,"high":1685053.7665648356,"low":1682076.4587463448,"close":1682868.7820154105},{"time":1788702360,"open":1682868.7820154105,"high":1685623.176856287,"low":1682544.2313098079,"close":1683522.657010577},{"time":1788702420,"open":1683522.657010577,"high":1685517.7305060183,"low":1682648.2049444474,"close":1683496.6046396547},{"time":1788702480,"open":1683496.6046396547,"high":1685665.3553963944,"low":1682781.608811507,"close":1683668.5243291243},{"time":1788702540,"open":1683668.5243291243,"high":1685580.9983161795,"low":1682235.128746663,"close":1683146.3071923521},{"time":1788702600,"open":1681977.8600228257,"high":1683757.547450308,"low":1681113.806316696,"close":1681787.2191104747},{"time":1788702660,"open":1681787.2191104747,"high":1682013.4110884957,"low":1681149.0295321504,"close":1681727.8748818974},{"time":1788702720,"open":1681727.8748818974,"high":1684242.263935587,"low":1681196.0604704577,"close":1681964.808004859},{"time":1788702780,"open":1681964.808004859,"high":1684073.666897229,"low":1681265.7100697455,"close":1682086.0241303819},{"time":1788702840,"open":1682086.0241303819,"high":1683968.2937482554,"low":1681302.3368413255,"close":1682049.4990144514},{"time":1788702900,"open":1681866.0531066342,"high":1683679.2769179929,"low":1680933.4496760701,"close":1681760.651317192},{"time":1788702960,"open":1681760.651317192,"high":1684079.651214131,"low":1680987.0878136859,"close":1681740.9703355148},{"time":1788703020,"open":1681740.9703355148,"high":1684564.314835772,"low":1681215.5917218737,"close":1682200.910898635},{"time":1788703080,"open":1682200.910898635,"high":1684163.9405396339,"low":1680435.8576747822,"close":1681364.597909682},{"time":1788703140,"open":1681364.597909682,"high":1683995.3618886282,"low":1680455.861063807,"close":1681537.7661570238},{"time":1788703200,"open":1681752.4921755611,"high":1684041.8015549914,"low":1681194.7994517356,"close":1682164.4579695296},{"time":1788703260,"open":1682164.4579695296,"high":1684547.602088578,"low":1681381.2386600124,"close":1682404.5061723278},{"time":1788703320,"open":1682404.5061723278,"high":1684294.7018217847,"low":1681047.4521195572,"close":1682258.022215376},{"time":1788703380,"open":1682258.022215376,"high":1684716.2022664405,"low":1680898.6535227904,"close":1682017.7571099808},{"time":1788703440,"open":1682017.7571099808,"high":1684610.8271552764,"low":1681495.4279721885,"close":1682455.7260696641},{"time":1788703500,"open":1682740.8706810581,"high":1684854.179827678,"low":1681494.0508726907,"close":1682600.5844536945},{"time":1788703560,"open":1682600.5844536945,"high":1684348.2935704112,"low":1681161.7479394532,"close":1682135.2774208572},{"time":1788703620,"open":1682135.2774208572,"high":1684011.0360655664,"low":1680846.1370669063,"close":1681893.3632113682},{"time":1788703680,"open":1681893.3632113682,"high":1684242.9006001472,"low":1680843.3804209873,"close":1681570.1697982082},{"time":1788703740,"open":1681570.1697982082,"high":1683758.092936933,"low":1680727.1358695591,"close":1681466.7756246745},{"time":1788703800,"open":1684798.277855483,"high":1687073.0146140088,"low":1683388.7544820926,"close":1684249.598634023},{"time":1788703860,"open":1684249.598634023,"high":1687220.8571145697,"low":1683928.4195616455,"close":1684808.2217883824},{"time":1788703920,"open":1684808.2217883824,"high":1687263.0978290157,"low":1683421.9252233214,"close":1684795.5080084288},{"time":1788703980,"open":1684795.5080084288,"high":1686587.2463978804,"low":1683491.7861898835,"close":1683788.0799666834},{"time":1788704040,"open":1683788.0799666834,"high":1686671.7278267723,"low":1683410.586789615,"close":1684318.9525454585},{"time":1788704100,"open":1684347.5765848854,"high":1686974.9611602407,"low":1683863.673383089,"close":1684491.0961946214},{"time":1788704160,"open":1684491.0961946214,"high":1686911.5990117865,"low":1682212.25840929,"close":1683693.2654178035},{"time":1788704220,"open":1683693.2654178035,"high":1685961.1667849738,"low":1680876.0618591728,"close":1682419.3231751174},{"time":1788704280,"open":1682419.3231751174,"high":1687460.7376317228,"low":1682419.3231751174,"close":1684056.352014557},{"time":1788704340,"open":1684056.352014557,"high":1687693.065509388,"low":1683441.349879477,"close":1684632.6695688076},{"time":1788704400,"open":1682748.0144672475,"high":1684117.2196243901,"low":1679660.167141481,"close":1681247.387407238},{"time":1788704460,"open":1681247.387407238,"high":1683188.9477657024,"low":1678442.9648479994,"close":1680038.9940949185},{"time":1788704520,"open":1680038.9940949185,"high":1683125.65650261,"low":1679286.2784768934,"close":1680465.5361643042},{"time":1788704580,"open":1680465.5361643042,"high":1682619.3263978711,"low":1679110.2925788218,"close":1680061.3174233185},{"time":1788704640,"open":1680061.3174233185,"high":1682977.9768887279,"low":1679466.8633738868,"close":1680437.3754847879},{"time":1788704700,"open":1680064.3189370586,"high":1682372.339882658,"low":1679090.7718602621,"close":1680090.3437647156},{"time":1788704760,"open":1680090.3437647156,"high":1683110.574027939,"low":1679395.7462208862,"close":1680428.275666806},{"time":1788704820,"open":1680428.275666806,"high":1683658.9765358618,"low":1679973.0013490485,"close":1681038.648919692},{"time":1788704880,"open":1681038.648919692,"high":1683469.144898504,"low":1679654.5136426499,"close":1680853.217610194},{"time":1788704940,"open":1680853.217610194,"high":1683005.1120071844,"low":1679616.01681567,"close":1680800.2122353732},{"time":1788705000,"open":1681458.209512154,"high":1683157.5565819861,"low":1679351.8100001023,"close":1680370.2432394235},{"time":1788705060,"open":1680370.2432394235,"high":1682630.0400476046,"low":1673255.762753841,"close":1678570.7565718228},{"time":1788705120,"open":1678570.7565718228,"high":1681195.1950740868,"low":1670719.7855913087,"close":1674970.2582078248},{"time":1788705180,"open":1674970.2582078248,"high":1680266.7659735752,"low":1674970.2582078248,"close":1676846.8512501686},{"time":1788705240,"open":1676846.8512501686,"high":1681364.000365089,"low":1676001.6104774007,"close":1677785.5727732638},{"time":1788705300,"open":1677527.4047270594,"high":1681611.6196395457,"low":1677527.4047270594,"close":1678973.9801884196},{"time":1788705360,"open":1678973.9801884196,"high":1682075.762759122,"low":1677919.630222201,"close":1679102.584875036},{"time":1788705420,"open":1679102.584875036,"high":1682307.8343189103,"low":1678422.3052958532,"close":1679519.7046988495},{"time":1788705480,"open":1679519.7046988495,"high":1682139.0550027005,"low":1678292.0326961838,"close":1679460.1369913951},{"time":1788705540,"open":1679460.1369913951,"high":1686460.982496065,"low":1678910.4157954922,"close":1680341.0023649067},{"time":1788705600,"open":1681308.939574423,"high":1684691.245510605,"low":1681045.7720028122,"close":1681992.884914325},{"time":1788705660,"open":1681992.884914325,"high":1686147.8056612213,"low":1681315.193515826,"close":1682810.1502934543},{"time":1788705720,"open":1682810.1502934543,"high":1684796.793347606,"low":1680802.1369072443,"close":1681939.693777534},{"time":1788705780,"open":1681939.693777534,"high":1685598.956908815,"low":1681331.540749474,"close":1682659.6262547006},{"time":1788705840,"open":1682659.6262547006,"high":1685197.8751282105,"low":1681145.2466696275,"close":1682402.8436329004},{"time":1788705900,"open":1681800.3736506677,"high":1684573.3022346226,"low":1679484.3576548474,"close":1680704.9717623808},{"time":1788705960,"open":1680704.9717623808,"high":1682505.3054462099,"low":1679174.7538228284,"close":1680071.4436888474},{"time":1788706020,"open":1680071.4436888474,"high":1681830.041188769,"low":1678178.0650224397,"close":1679218.4671128239},{"time":1788706080,"open":1679218.4671128239,"high":1682864.0395829754,"low":1678603.5824179293,"close":1679920.0619207723},{"time":1788706140,"open":1679920.0619207723,"high":1683412.691792146,"low":1679857.9821386978,"close":1680841.1932772044},{"time":1788706200,"open":1680605.7090887874,"high":1683598.8283728228,"low":1680148.7820203344,"close":1681020.4887971752},{"time":1788706260,"open":1681020.4887971752,"high":1683873.1160445923,"low":1680005.1106122865,"close":1681191.1815162979},{"time":1788706320,"open":1681191.1815162979,"high":1684020.8094063143,"low":1680298.6956020538,"close":1681401.939260766},{"time":1788706380,"open":1681401.939260766,"high":1684316.1961297584,"low":1680917.2932705912,"close":1681635.794758301},{"time":1788706440,"open":1681635.794758301,"high":1683957.5122512905,"low":1680514.3798189631,"close":1681634.1045373308},{"time":1788706500,"open":1681556.380608164,"high":1683542.1117120127,"low":1679846.0931120645,"close":1681074.678845025},{"time":1788706560,"open":1681074.678845025,"high":1683499.91555903,"low":1678394.813990393,"close":1680468.5409937983},{"time":1788706620,"open":1680468.5409937983,"high":1683738.1666059815,"low":1678518.1595103522,"close":1679650.1410581234},{"time":1788706680,"open":1679650.1410581234,"high":1681917.5598221708,"low":1678038.017325215,"close":1679166.90775423},{"time":1788706740,"open":1679166.90775423,"high":1681010.3425330385,"low":1676782.304030849,"close":1678057.547940864},{"time":1788706800,"open":1676477.0119165338,"high":1680581.973098723,"low":1673791.8528009763,"close":1675866.9674933127},{"time":1788706860,"open":1675866.9674933127,"high":1678527.3257914165,"low":1672552.9016157375,"close":1674052.4391617058},{"time":1788706920,"open":1674052.4391617058,"high":1677719.690749766,"low":1672737.9023369954,"close":1674495.4061088874},{"time":1788706980,"open":1674495.4061088874,"high":1678014.7856133946,"low":1674159.5620710216,"close":1675274.4833684862},{"time":1788707040,"open":1675274.4833684862,"high":1681643.080627447,"low":1673808.0639633369,"close":1675721.321668406},{"time":1788707100,"open":1676066.5808128826,"high":1679878.460708319,"low":1675742.2165533956,"close":1677292.0642387115},{"time":1788707160,"open":1677292.0642387115,"high":1679836.2956134856,"low":1675599.4232736381,"close":1676960.0692360702},{"time":1788707220,"open":1676960.0692360702,"high":1679414.644665152,"low":1676090.608362587,"close":1676974.9951684612},{"time":1788707280,"open":1676974.9951684612,"high":1679477.892307402,"low":1676041.8516939664,"close":1677155.1191860344},{"time":1788707340,"open":1677155.1191860344,"high":1679309.2319280687,"low":1675424.4108984924,"close":1676352.326865003},{"time":1788707400,"open":1676146.8575944116,"high":1679946.598765575,"low":1675542.5428198487,"close":1677043.2163942612},{"time":1788707460,"open":1677043.2163942612,"high":1679693.6392054427,"low":1675403.4701760516,"close":1676916.3253737069},{"time":1788707520,"open":1676916.3253737069,"high":1679145.5601584893,"low":1675317.1663397078,"close":1676480.3777398928},{"time":1788707580,"open":1676480.3777398928,"high":1679040.1603417674,"low":1675215.136395876,"close":1676514.3530176035},{"time":1788707640,"open":1676514.3530176035,"high":1678892.600598357,"low":1675378.0519914576,"close":1676383.264255853},{"time":1788707700,"open":1676274.1075877063,"high":1679773.9743008807,"low":1675636.0220189837,"close":1676935.2512889334},{"time":1788707760,"open":1676935.2512889334,"high":1680174.4675248547,"low":1676768.3770138,"close":1677759.060280133},{"time":1788707820,"open":1677759.060280133,"high":1680532.8035673578,"low":1676621.6994574396,"close":1677940.0986393152},{"time":1788707880,"open":1677940.0986393152,"high":1679963.6816175,"low":1676216.4800201345,"close":1677179.0458836977},{"time":1788707940,"open":1677179.0458836977,"high":1679858.2886638225,"low":1676696.8565981342,"close":1677749.7515707784},{"time":1788708000,"open":1679153.9399513968,"high":1682487.8232588705,"low":1678585.5446117362,"close":1679835.373333282},{"time":1788708060,"open":1679835.373333282,"high":1682255.7647023792,"low":1678993.8015704192,"close":1679915.8022432325},{"time":1788708120,"open":1679915.8022432325,"high":1685442.8161587878,"low":1678827.2868500073,"close":1680291.54451807},{"time":1788708180,"open":1680291.54451807,"high":1681960.4174486632,"low":1678440.9148508403,"close":1679571.4273036413},{"time":1788708240,"open":1679571.4273036413,"high":1682698.7855829536,"low":1678873.5848526123,"close":1680151.31311324},{"time":1788708300,"open":1680184.967075994,"high":1682648.1039524975,"low":1679126.2229657138,"close":1680096.4802804946},{"time":1788708360,"open":1680096.4802804946,"high":1682373.8474378549,"low":1679125.0333082092,"close":1680059.7856890967},{"time":1788708420,"open":1680059.7856890967,"high":1682479.3307127175,"low":1679031.1097039636,"close":1679398.4260669372},{"time":1788708480,"open":1679398.4260669372,"high":1681888.6243734872,"low":1678904.3403635435,"close":1679864.347083154},{"time":1788708540,"open":1679864.347083154,"high":1682352.7507828823,"low":1678998.1759588476,"close":1679905.4303722396},{"time":1788708600,"open":1682275.320777721,"high":1684895.105025918,"low":1681735.9549775003,"close":1682636.786860195},{"time":1788708660,"open":1682636.786860195,"high":1684557.0823599317,"low":1681402.1915206846,"close":1682398.3238872846},{"time":1788708720,"open":1682398.3238872846,"high":1684282.4389438175,"low":1681054.2371067016,"close":1682216.8846842814},{"time":1788708780,"open":1682216.8846842814,"high":1684007.7955277036,"low":1680774.8610609996,"close":1681825.3719982912},{"time":1788708840,"open":1681825.3719982912,"high":1684810.5993594213,"low":1680986.403276877,"close":1682140.3704163018},{"time":1788708900,"open":1682083.9962086298,"high":1684352.7471998306,"low":1680835.2520981322,"close":1682010.5511185753},{"time":1788708960,"open":1682010.5511185753,"high":1684268.2443654044,"low":1681345.2540846488,"close":1682269.4328517318},{"time":1788709020,"open":1682269.4328517318,"high":1685387.9069215513,"low":1681803.6442809657,"close":1682836.0292348755},{"time":1788709080,"open":1682836.0292348755,"high":1685852.6725108954,"low":1682317.0142790768,"close":1683437.7466593343},{"time":1788709140,"open":1683437.7466593343,"high":1685852.6725108954,"low":1682514.3224258528,"close":1683720.679825312},{"time":1788709200,"open":1683500.9012009292,"high":1685970.5828108306,"low":1682355.1710675978,"close":1683538.195980347},{"time":1788709260,"open":1683538.195980347,"high":1685907.2139577237,"low":1682567.78857599,"close":1683615.4799124238},{"time":1788709320,"open":1683615.4799124238,"high":1685590.3696921892,"low":1682638.9530215897,"close":1683484.1561574154},{"time":1788709380,"open":1683484.1561574154,"high":1685505.8778880467,"low":1682536.3712012332,"close":1683126.8805222542},{"time":1788709440,"open":1683126.8805222542,"high":1685379.140181833,"low":1682354.5245497068,"close":1683226.8030680837},{"time":1788709500,"open":1683263.9743231446,"high":1685247.3716276612,"low":1682464.7458005946,"close":1683338.4908572722},{"time":1788709560,"open":1683338.4908572722,"high":1685521.976055171,"low":1683177.8373006848,"close":1683300.6893132294},{"time":1788709620,"open":1683300.6893132294,"high":1685268.495045162,"low":1683106.797886003,"close":1683297.8960612596},{"time":1788709680,"open":1683297.8960612596,"high":1686007.8146576884,"low":1682641.8006341094,"close":1683535.367802199},{"time":1788709740,"open":1683535.367802199,"high":1685627.5931426748,"low":1682521.5501748007,"close":1683645.39910882},{"time":1788709800,"open":1683749.5560725466,"high":1685647.373835649,"low":1682610.9546068867,"close":1683646.3504797302},{"time":1788709860,"open":1683646.3504797302,"high":1686281.1155640164,"low":1682979.5830881926,"close":1683837.3668993097},{"time":1788709920,"open":1683837.3668993097,"high":1685795.2469056014,"low":1682929.1335871136,"close":1683696.8432704154},{"time":1788709980,"open":1683696.8432704154,"high":1686386.739185411,"low":1682972.1546485638,"close":1683924.6561164882},{"time":1788710040,"open":1683924.6561164882,"high":1686006.4941483906,"low":1681955.2673858495,"close":1683332.350514039},{"time":1788710100,"open":1683342.5919245614,"high":1685552.0050667864,"low":1681881.0168010518,"close":1682371.7921424317},{"time":1788710160,"open":1682371.7921424317,"high":1685340.7565387671,"low":1681969.6539898205,"close":1682788.1864597085},{"time":1788710220,"open":1682788.1864597085,"high":1685657.6293307962,"low":1682437.942148399,"close":1683211.107164925},{"time":1788710280,"open":1683211.107164925,"high":1686375.8743260622,"low":1682704.6577288434,"close":1683891.57951914},{"time":1788710340,"open":1683891.57951914,"high":1686249.1252092505,"low":1683046.1128180174,"close":1684054.5046323992},{"time":1788710400,"open":1681750.5240931862,"high":1683857.758370022,"low":1680616.4696331543,"close":1681609.4236254122},{"time":1788710460,"open":1681609.4236254122,"high":1683583.5109996113,"low":1680555.7286400697,"close":1681332.7174038063},{"time":1788710520,"open":1681332.7174038063,"high":1683330.3595807708,"low":1679849.9244740393,"close":1680842.8720196334},{"time":1788710580,"open":1680842.8720196334,"high":1682802.9607915194,"low":1679655.3448176826,"close":1680673.533868089},{"time":1788710640,"open":1680673.533868089,"high":1682507.6174695387,"low":1678594.5259873345,"close":1679954.4924516007},{"time":1788710700,"open":1679813.9627158078,"high":1682366.874162494,"low":1678479.3483261236,"close":1679463.6572822593},{"time":1788710760,"open":1679463.6572822593,"high":1682092.6497331276,"low":1678704.645359407,"close":1679691.6587397426},{"time":1788710820,"open":1679691.6587397426,"high":1682155.9322937506,"low":1678773.8709932263,"close":1679685.965572478},{"time":1788710880,"open":1679685.965572478,"high":1682029.3671725045,"low":1678946.127746256,"close":1679628.2931040232},{"time":1788710940,"open":1679628.2931040232,"high":1681966.0846118815,"low":1678624.4079281597,"close":1679520.9787418},{"time":1788711000,"open":1679949.4932855172,"high":1682901.6126549381,"low":1679464.9195453993,"close":1680377.0678374772},{"time":1788711060,"open":1680377.0678374772,"high":1684062.088942501,"low":1679920.5610559336,"close":1681424.2303361625},{"time":1788711120,"open":1681424.2303361625,"high":1684357.482906608,"low":1681106.0459398474,"close":1682099.1716334044},{"time":1788711180,"open":1682099.1716334044,"high":1684357.482906608,"low":1680783.2634181369,"close":1682010.2303105353},{"time":1788711240,"open":1682010.2303105353,"high":1684526.2794575263,"low":1680614.0027455152,"close":1681798.3381634878},{"time":1788711300,"open":1681724.604750112,"high":1683692.8752683064,"low":1680491.6783222388,"close":1681280.138195754},{"time":1788711360,"open":1681280.138195754,"high":1683819.4671312105,"low":1680458.3462097833,"close":1681439.011418884},{"time":1788711420,"open":1681439.011418884,"high":1683946.0589941146,"low":1680861.1908041977,"close":1681670.1001415022},{"time":1788711480,"open":1681670.1001415022,"high":1683608.480693037,"low":1680567.5593913079,"close":1681475.2435862971},{"time":1788711540,"open":1681475.2435862971,"high":1684051.5522132013,"low":1680744.3244833655,"close":1681645.701868692},{"time":1788711600,"open":1681138.2938058614,"high":1683480.1413928643,"low":1679742.18885734,"close":1681050.1731423978},{"time":1788711660,"open":1681050.1731423978,"high":1683016.1112843552,"low":1679705.8447401826,"close":1680148.0481777848},{"time":1788711720,"open":1680148.0481777848,"high":1682763.0039524413,"low":1679915.7549598904,"close":1680686.5075931498},{"time":1788711780,"open":1680686.5075931498,"high":1682889.5576183982,"low":1679641.9593163151,"close":1680642.6534806967},{"time":1788711840,"open":1680642.6534806967,"high":1682467.7120652082,"low":1679362.9602955352,"close":1680214.766634167},{"time":1788711900,"open":1680145.3567782114,"high":1681870.9239814503,"low":1678887.8903775136,"close":1679726.9111892367},{"time":1788711960,"open":1679726.9111892367,"high":1682988.7685172157,"low":1679179.520657958,"close":1679996.039664671},{"time":1788712020,"open":1679996.039664671,"high":1683157.4997678974,"low":1679745.2031283302,"close":1680900.695898833},{"time":1788712080,"open":1680900.695898833,"high":1683621.5107072718,"low":1679749.6456889291,"close":1681096.0177684482},{"time":1788712140,"open":1681096.0177684482,"high":1683895.6989896295,"low":1680190.5764403641,"close":1681309.6772984392},{"time":1788712200,"open":1680556.6955880183,"high":1682530.1822650551,"low":1679303.241846938,"close":1680167.7551857315},{"time":1788712260,"open":1680167.7551857315,"high":1682424.7724627606,"low":1679486.2734456765,"close":1680240.5581605989},{"time":1788712320,"open":1680240.5581605989,"high":1684153.4932203912,"low":1679491.9041963662,"close":1680902.0777672257},{"time":1788712380,"open":1680902.0777672257,"high":1683984.8375367199,"low":1679165.9230150224,"close":1681433.5822353538},{"time":1788712440,"open":1681433.5822353538,"high":1684301.0669436036,"low":1680541.8166174288,"close":1681700.7844975262},{"time":1788712500,"open":1681597.5384429765,"high":1683839.2899230898,"low":1679506.9603599282,"close":1681190.9742704122},{"time":1788712560,"open":1681190.9742704122,"high":1683206.8699383924,"low":1679495.465397798,"close":1679985.2165680577},{"time":1788712620,"open":1679985.2165680577,"high":1682321.4819598158,"low":1679385.5792022222,"close":1680303.9222700724},{"time":1788712680,"open":1680303.9222700724,"high":1682722.014616791,"low":1679456.6963571825,"close":1680328.0617594959},{"time":1788712740,"open":1680328.0617594959,"high":1682490.1272890687,"low":1679639.6475036936,"close":1680492.7890975317},{"time":1788712800,"open":1685100.2067465358,"high":1687504.6518526343,"low":1684262.3963227225,"close":1685183.9292763218},{"time":1788712860,"open":1685183.9292763218,"high":1687335.5441474216,"low":1684536.8289609388,"close":1685373.338550311},{"time":1788712920,"open":1685373.338550311,"high":1687420.098000028,"low":1683826.7169710747,"close":1684960.14052648},{"time":1788712980,"open":1684960.14052648,"high":1686849.3594949357,"low":1683665.8484726818,"close":1684667.027937742},{"time":1788713040,"open":1684667.027937742,"high":1687694.8980209983,"low":1683774.4572907859,"close":1685091.9103187849},{"time":1788713100,"open":1684967.2451608435,"high":1686978.2071103842,"low":1683522.9230068552,"close":1684624.7369915734},{"time":1788713160,"open":1684624.7369915734,"high":1686640.0167215485,"low":1683536.999994325,"close":1684456.5111789808},{"time":1788713220,"open":1684456.5111789808,"high":1686534.3322250373,"low":1683568.5664828508,"close":1684497.4999289096},{"time":1788713280,"open":1684497.4999289096,"high":1686999.3440096865,"low":1683587.955083237,"close":1684613.1113590924},{"time":1788713340,"open":1684613.1113590924,"high":1686428.647728526,"low":1683557.1055316194,"close":1684401.6429336201},{"time":1788713400,"open":1678191.5187462384,"high":1680590.1117687323,"low":1677612.7351347725,"close":1678247.1487982506},{"time":1788713460,"open":1678247.1487982506,"high":1680737.5245648625,"low":1677536.7583352083,"close":1678339.9176454993},{"time":1788713520,"open":1678339.9176454993,"high":1680358.463089099,"low":1677556.5996493811,"close":1678388.0824269932},{"time":1788713580,"open":1678388.0824269932,"high":1680758.5835357383,"low":1677655.5204394548,"close":1678517.3235873426},{"time":1788713640,"open":1678517.3235873426,"high":1681432.4706037624,"low":1677366.8295827443,"close":1678395.427463727},{"time":1788713700,"open":1678432.11312263,"high":1680100.3596187723,"low":1677321.8879221336,"close":1678115.9384797674},{"time":1788713760,"open":1678115.9384797674,"high":1680121.4190499461,"low":1676700.0877752665,"close":1677907.4905435531},{"time":1788713820,"open":1677907.4905435531,"high":1679805.5275823383,"low":1676203.6253896768,"close":1677424.540294716},{"time":1788713880,"open":1677424.540294716,"high":1679847.646444686,"low":1676600.2958018812,"close":1677548.1359848788},{"time":1788713940,"open":1677548.1359848788,"high":1680395.1916552063,"low":1676768.3490125635,"close":1677861.9781717688},{"time":1788714000,"open":1678326.4933794828,"high":1680523.363998282,"low":1677149.921330938,"close":1678254.5726913202},{"time":1788714060,"open":1678254.5726913202,"high":1680291.6461221527,"low":1677198.8605823403,"close":1677997.9711786548},{"time":1788714120,"open":1677997.9711786548,"high":1680776.147135878,"low":1677149.1687433128,"close":1678314.863644854},{"time":1788714180,"open":1678314.863644854,"high":1679996.732461624,"low":1677171.0105040031,"close":1678022.68321129},{"time":1788714240,"open":1678022.68321129,"high":1680080.9935074893,"low":1676710.884634299,"close":1677701.4115958621},{"time":1788714300,"open":1677884.2036879438,"high":1680074.4368547967,"low":1676889.4086659336,"close":1677885.7177490569},{"time":1788714360,"open":1677885.7177490569,"high":1680432.5853171404,"low":1677082.417320158,"close":1678083.3037713391},{"time":1788714420,"open":1678083.3037713391,"high":1680748.5986662672,"low":1677462.184462337,"close":1678169.9568011628},{"time":1788714480,"open":1678169.9568011628,"high":1680285.1124208812,"low":1676734.4435194826,"close":1678030.5425857117},{"time":1788714540,"open":1678030.5425857117,"high":1679610.9506094104,"low":1675667.8910802738,"close":1677124.7152553962},{"time":1788714600,"open":1677639.3295436783,"high":1680315.9939714675,"low":1676498.1846445273,"close":1677637.1053050903},{"time":1788714660,"open":1677637.1053050903,"high":1680315.9939714675,"low":1676883.5793940406,"close":1677673.031758424},{"time":1788714720,"open":1677673.031758424,"high":1680210.6238662442,"low":1676859.5705285938,"close":1677855.358639183},{"time":1788714780,"open":1677855.358639183,"high":1680252.7719083335,"low":1676834.1287217764,"close":1677871.8127651648},{"time":1788714840,"open":1677871.8127651648,"high":1680126.3277820658,"low":1677138.1114278121,"close":1677976.6230336821},{"time":1788714900,"open":1677971.9353617548,"high":1680332.3737263381,"low":1677211.5487828413,"close":1678042.7854834099},{"time":1788714960,"open":1678042.7854834099,"high":1680943.518629305,"low":1677344.663739094,"close":1678263.3495051607},{"time":1788715020,"open":1678263.3495051607,"high":1681069.9624023326,"low":1678039.9090134487,"close":1678862.0153061755},{"time":1788715080,"open":1678862.0153061755,"high":1681533.5895701007,"low":1678359.2253784745,"close":1679119.1751361706},{"time":1788715140,"open":1679119.1751361706,"high":1682207.9563595813,"low":1678479.2835532194,"close":1679710.0326107882},{"time":1788715200,"open":1679948.2376904786,"high":1683268.5167566352,"low":1678732.8112101203,"close":1680561.8925471387},{"time":1788715260,"open":1680561.8925471387,"high":1681835.2841064786,"low":1678821.652098386,"close":1679522.0953737593},{"time":1788715320,"open":1679522.0953737593,"high":1682657.2851852449,"low":1678775.1227485084,"close":1680042.7575746407},{"time":1788715380,"open":1680042.7575746407,"high":1682720.5160374576,"low":1679133.1531041774,"close":1680148.4377034092},{"time":1788715440,"open":1680148.4377034092,"high":1682910.208594096,"low":1679253.84108843,"close":1680392.5589159622},{"time":1788715500,"open":1680148.0861414254,"high":1683424.02937448,"low":1679038.9872858927,"close":1680644.1242325706},{"time":1788715560,"open":1680644.1242325706,"high":1682433.5568101902,"low":1679326.7705835395,"close":1680300.7518214337},{"time":1788715620,"open":1680300.7518214337,"high":1682138.5224293377,"low":1678663.0029247839,"close":1679806.8308799558},{"time":1788715680,"open":1679806.8308799558,"high":1681780.2663954457,"low":1678641.4252816741,"close":1679552.5116768302},{"time":1788715740,"open":1679552.5116768302,"high":1681548.4536676332,"low":1678483.4567326948,"close":1679420.757415573},{"time":1788715800,"open":1679404.1139980406,"high":1681531.7891641774,"low":1678248.9418123497,"close":1679104.718361694},{"time":1788715860,"open":1679104.718361694,"high":1681405.3471111779,"low":1678146.9698316478,"close":1679053.8310343546},{"time":1788715920,"open":1679053.8310343546,"high":1682185.0731046745,"low":1678479.0391818425,"close":1679388.3508892138},{"time":1788715980,"open":1679388.3508892138,"high":1682817.2833696718,"low":1679131.8353079106,"close":1680358.8214177086},{"time":1788716040,"open":1680358.8214177086,"high":1682732.9886676723,"low":1678877.0487251303,"close":1680249.0799092073},{"time":1788716100,"open":1680464.9084092858,"high":1682253.6156067227,"low":1679141.5803041896,"close":1679967.3362854556},{"time":1788716160,"open":1679967.3362854556,"high":1682759.4487847995,"low":1679194.4096522469,"close":1680247.7798193635},{"time":1788716220,"open":1680247.7798193635,"high":1683349.5874925558,"low":1679566.9891527996,"close":1680752.8219574331},{"time":1788716280,"open":1680752.8219574331,"high":1683012.365373838,"low":1679554.5701713604,"close":1680771.2932046407},{"time":1788716340,"open":1680771.2932046407,"high":1683054.5181386778,"low":1679616.170010059,"close":1680690.7658150594},{"time":1788716400,"open":1679340.8332160148,"high":1681449.9735251023,"low":1678524.062354514,"close":1679376.0438330022},{"time":1788716460,"open":1679376.0438330022,"high":1681639.5086097273,"low":1678523.859820257,"close":1679306.2103807305},{"time":1788716520,"open":1679306.2103807305,"high":1681513.1518866438,"low":1678512.7587770338,"close":1679429.7876402854},{"time":1788716580,"open":1679429.7876402854,"high":1681365.7357097133,"low":1678582.4087623074,"close":1679325.5356266673},{"time":1788716640,"open":1679325.5356266673,"high":1681639.5086097273,"low":1678527.5551724588,"close":1679365.4574294144},{"time":1788716700,"open":1679158.1084877194,"high":1681094.9692354158,"low":1678427.3341911735,"close":1679175.7001409214},{"time":1788716760,"open":1679175.7001409214,"high":1681263.4240647394,"low":1678300.6087048396,"close":1679032.841097281},{"time":1788716820,"open":1679032.841097281,"high":1681179.1966500776,"low":1678182.5582347226,"close":1678515.1873689205},{"time":1788716880,"open":1678515.1873689205,"high":1681010.741820754,"low":1678339.8069330154,"close":1679150.942030042},{"time":1788716940,"open":1679150.942030042,"high":1681516.106308725,"low":1677865.3610103251,"close":1678928.517087356},{"time":1788717000,"open":1679009.8368016374,"high":1681155.33600929,"low":1678289.6357045716,"close":1679111.681311196},{"time":1788717060,"open":1679111.681311196,"high":1681766.014342656,"low":1678463.5577233126,"close":1679197.4411218388},{"time":1788717120,"open":1679197.4411218388,"high":1681471.2041127551,"low":1678288.9047442414,"close":1679299.9553326545},{"time":1788717180,"open":1679299.9553326545,"high":1681323.7989978048,"low":1678075.5893091059,"close":1679135.4686970243},{"time":1788717240,"open":1679135.4686970243,"high":1681155.33600929,"low":1678383.8751281786,"close":1679155.4889203378},{"time":1788717300,"open":1679362.699163644,"high":1681594.4582301562,"low":1678369.1341084046,"close":1679298.038846213},{"time":1788717360,"open":1679298.038846213,"high":1681678.700118703,"low":1678288.1516169424,"close":1679280.9951038992},{"time":1788717420,"open":1679280.9951038992,"high":1682015.667672891,"low":1678913.5776482557,"close":1679654.7626534775},{"time":1788717480,"open":1679654.7626534775,"high":1682057.7886171644,"low":1678343.4236326227,"close":1679584.836876201},{"time":1788717540,"open":1679584.836876201,"high":1681489.1558694725,"low":1678282.2692649134,"close":1679205.0108527958},{"time":1788717600,"open":1679262.6381963715,"high":1681968.0854987593,"low":1678619.3458595783,"close":1679586.3247393349},{"time":1788717660,"open":1679586.3247393349,"high":1681525.800405967,"low":1678857.8874192152,"close":1679621.3163527066},{"time":1788717720,"open":1679621.3163527066,"high":1682241.8810323926,"low":1678927.0008958995,"close":1679763.2419085826},{"time":1788717780,"open":1679763.2419085826,"high":1682262.9422272875,"low":1679564.071887,"close":1680146.2158433201},{"time":1788717840,"open":1680146.2158433201,"high":1682494.6153711309,"low":1679457.0398067392,"close":1680203.4532715306},{"time":1788717900,"open":1680361.3926750515,"high":1683516.3603049475,"low":1679562.5226143175,"close":1680387.8047883795},{"time":1788717960,"open":1680387.8047883795,"high":1686519.8610266105,"low":1680039.1651563193,"close":1681190.2828843982},{"time":1788718020,"open":1681190.2828843982,"high":1683663.8025275024,"low":1680043.5168906513,"close":1681090.7082792209},{"time":1788718080,"open":1681090.7082792209,"high":1683769.1184007558,"low":1680665.4098924003,"close":1681576.418463875},{"time":1788718140,"open":1681576.418463875,"high":1683705.9288768037,"low":1680628.60672703,"close":1681426.4918693998},{"time":1788718200,"open":1680665.8551772428,"high":1682965.3146686356,"low":1679667.2399226043,"close":1680670.5466709463},{"time":1788718260,"open":1680670.5466709463,"high":1682712.6709144788,"low":1679606.3828861194,"close":1680552.4727500824},{"time":1788718320,"open":1680552.4727500824,"high":1683512.7094693084,"low":1679788.5461656793,"close":1680989.0778769725},{"time":1788718380,"open":1680989.0778769725,"high":1683133.7438380735,"low":1680233.5178962292,"close":1681058.955725205},{"time":1788718440,"open":1681058.955725205,"high":1683870.6214543637,"low":1680032.306938646,"close":1681050.027551975},{"time":1788718500,"open":1681292.3959550248,"high":1683207.9592116408,"low":1679910.041512627,"close":1680965.379860777},{"time":1788718560,"open":1680965.379860777,"high":1683502.7527544177,"low":1680039.7362672444,"close":1680932.4689364962},{"time":1788718620,"open":1680932.4689364962,"high":1684029.1697950908,"low":1680564.1917870012,"close":1681405.3793223235},{"time":1788718680,"open":1681405.3793223235,"high":1683692.2628890602,"low":1680573.253681834,"close":1681517.7775962276},{"time":1788718740,"open":1681517.7775962276,"high":1683629.0928441794,"low":1680651.2109953663,"close":1681565.833993477},{"time":1788718800,"open":1681131.3268102154,"high":1684099.2558764324,"low":1680245.05305217,"close":1681321.1293128217},{"time":1788718860,"open":1681321.1293128217,"high":1683594.0260996695,"low":1680854.7171337644,"close":1681688.826596144},{"time":1788718920,"open":1681688.826596144,"high":1684099.2558764324,"low":1680863.8483940114,"close":1681808.215843879},{"time":1788718980,"open":1681808.215843879,"high":1683804.538506654,"low":1680736.774349375,"close":1681653.6618920662},{"time":1788719040,"open":1681653.6618920662,"high":1683741.3847845588,"low":1680833.3353441055,"close":1681766.1441217058},{"time":1788719100,"open":1681844.9082567426,"high":1684662.330493009,"low":1681023.5753326442,"close":1681973.2029914542},{"time":1788719160,"open":1681973.2029914542,"high":1683799.1892017524,"low":1680700.5335465178,"close":1681635.3628640352},{"time":1788719220,"open":1681635.3628640352,"high":1683757.0847485203,"low":1680650.1965587859,"close":1681548.3400717985},{"time":1788719280,"open":1681548.3400717985,"high":1683904.4503348325,"low":1680911.538456253,"close":1681779.3069799792},{"time":1788719340,"open":1681779.3069799792,"high":1684514.9649066967,"low":1681046.8661397325,"close":1682144.4112966617},{"time":1788719400,"open":1680963.9465954213,"high":1683248.6868296023,"low":1680252.9650076572,"close":1681359.702593773},{"time":1788719460,"open":1681359.702593773,"high":1683480.098812244,"low":1680228.650624917,"close":1681204.4634979093},{"time":1788719520,"open":1681204.4634979093,"high":1687412.2084675014,"low":1680454.4619131526,"close":1681722.9560435482},{"time":1788719580,"open":1681722.9560435482,"high":1683921.8853245599,"low":1680498.3646049658,"close":1681759.0755287474},{"time":1788719640,"open":1681759.0755287474,"high":1683858.7729656578,"low":1680390.423131476,"close":1681611.4438661498},{"time":1788719700,"open":1681879.4862705853,"high":1684526.9489045946,"low":1680800.914015708,"close":1681975.5263937153},{"time":1788719760,"open":1681975.5263937153,"high":1684316.5408420283,"low":1681073.3585440097,"close":1682090.0805702324},{"time":1788719820,"open":1682090.0805702324,"high":1684211.3368107453,"low":1681112.179795333,"close":1682127.2071459661},{"time":1788719880,"open":1682127.2071459661,"high":1682406.0356339277,"low":1681147.2187786708,"close":1682145.2346151825},{"time":1788719940,"open":1682145.2346151825,"high":1684253.4184232585,"low":1681105.0240310803,"close":1682183.4215402151},{"time":1788720000,"open":1682837.7638083848,"high":1685771.5745093403,"low":1681867.3201802697,"close":1683020.5293377638},{"time":1788720060,"open":1683020.5293377638,"high":1685013.8108408465,"low":1681832.7190909213,"close":1683072.7375282445},{"time":1788720120,"open":1683072.7375282445,"high":1684887.5168960977,"low":1681460.1925541013,"close":1682519.092491771},{"time":1788720180,"open":1682519.092491771,"high":1684824.3699237232,"low":1681466.2882891959,"close":1682539.742260047},{"time":1788720240,"open":1682539.742260047,"high":1685224.3007487615,"low":1681399.0162845987,"close":1682589.754083929},{"time":1788720300,"open":1682444.2756749291,"high":1684615.5567949582,"low":1681317.2264336683,"close":1682368.9360787484},{"time":1788720360,"open":1682368.9360787484,"high":1684362.990744464,"low":1681106.9389486718,"close":1682137.6203323167},{"time":1788720420,"open":1682137.6203323167,"high":1684299.8492318406,"low":1680616.6567161707,"close":1681803.4148471614},{"time":1788720480,"open":1681803.4148471614,"high":1684194.6133774682,"low":1680666.9583143801,"close":1681776.3847494703},{"time":1788720540,"open":1681776.3847494703,"high":1683942.047326974,"low":1681020.1917604355,"close":1681979.8205530297},{"time":1788720600,"open":1681810.5252686564,"high":1683814.6446446448,"low":1680806.1089181188,"close":1681871.4638468327},{"time":1788720660,"open":1681871.4638468327,"high":1684677.4917941315,"low":1680745.8080318968,"close":1681594.52248543},{"time":1788720720,"open":1681594.52248543,"high":1689798.3773449874,"low":1680978.7625513293,"close":1682246.6147103445},{"time":1788720780,"open":1682246.6147103445,"high":1684046.1402213364,"low":1680696.396472472,"close":1681932.8561761624},{"time":1788720840,"open":1681932.8561761624,"high":1684004.0501164834,"low":1680749.9784997487,"close":1681929.9097192895},{"time":1788720900,"open":1681607.8491786858,"high":1683618.4693458148,"low":1680534.6464278016,"close":1681588.587169881},{"time":1788720960,"open":1681588.587169881,"high":1683639.510368477,"low":1680470.8257502143,"close":1681521.9077250008},{"time":1788721020,"open":1681521.9077250008,"high":1683597.4283231525,"low":1680360.368687903,"close":1681421.2599008572},{"time":1788721080,"open":1681421.2599008572,"high":1684628.4384336048,"low":1680458.494404823,"close":1681895.6114964942},{"time":1788721140,"open":1681895.6114964942,"high":1684502.1922976312,"low":1681041.7959625914,"close":1682274.4653016597},{"time":1788721200,"open":1683710.8727759959,"high":1685750.971016684,"low":1681910.8677682779,"close":1683372.3742537317},{"time":1788721260,"open":1683372.3742537317,"high":1684845.4345108725,"low":1681418.061898887,"close":1682498.712505664},{"time":1788721320,"open":1682498.712505664,"high":1684929.6704649013,"low":1681454.318345542,"close":1682756.822838996},{"time":1788721380,"open":1682756.822838996,"high":1684676.9626028144,"low":1681568.1514511127,"close":1682587.4597977332},{"time":1788721440,"open":1682587.4597977332,"high":1684571.667660278,"low":1680507.2828783793,"close":1682303.8254421216},{"time":1788721500,"open":1682132.3252333235,"high":1684273.5952092833,"low":1681496.837594076,"close":1682378.2174815915},{"time":1788721560,"open":1682378.2174815915,"high":1684273.5952092833,"low":1680832.837631109,"close":1681868.1486381006},{"time":1788721620,"open":1681868.1486381006,"high":1683831.4015340686,"low":1680767.209955748,"close":1681755.8368695446},{"time":1788721680,"open":1681755.8368695446,"high":1683852.4583757455,"low":1680838.6386042684,"close":1681713.9389652659},{"time":1788721740,"open":1681713.9389652659,"high":1683915.6289007762,"low":1680848.261784996,"close":1681835.168562791},{"time":1788721800,"open":1680047.1522017147,"high":1681894.0217215884,"low":1678857.5760148643,"close":1680010.6627270607},{"time":1788721860,"open":1680010.6627270607,"high":1682020.228454168,"low":1678911.8538081923,"close":1679985.4098861527},{"time":1788721920,"open":1679985.4098861527,"high":1682020.228454168,"low":1679015.664619232,"close":1679945.300895116},{"time":1788721980,"open":1679945.300895116,"high":1682125.4007313177,"low":1678983.7443581803,"close":1679986.591590512},{"time":1788722040,"open":1679986.591590512,"high":1681809.8838998687,"low":1678884.9072049367,"close":1679924.2516264599},{"time":1788722100,"open":1680109.7046900347,"high":1681953.4715703751,"low":1679079.28730906,"close":1680031.3387986924},{"time":1788722160,"open":1680031.3387986924,"high":1680155.6925949075,"low":1679132.0719522906,"close":1680098.4830706092},{"time":1788722220,"open":1680098.4830706092,"high":1682121.7657903866,"low":1679033.7826545457,"close":1679979.3645235146},{"time":1788722280,"open":1679979.3645235146,"high":1682121.7657903866,"low":1678935.4235900636,"close":1680106.1808707614},{"time":1788722340,"open":1680106.1808707614,"high":1681658.9566853554,"low":1678811.7691790129,"close":1679830.5143313003},{"time":1788722400,"open":1680396.332026839,"high":1682435.8288887895,"low":1679375.3533854054,"close":1680392.695647385},{"time":1788722460,"open":1680392.695647385,"high":1682288.5218455216,"low":1678681.7203637639,"close":1679441.8500245276},{"time":1788722520,"open":1679441.8500245276,"high":1681678.2498091261,"low":1678968.0259815755,"close":1679793.1635733878},{"time":1788722580,"open":1679793.1635733878,"high":1682267.4779821977,"low":1678975.882824199,"close":1679860.9280050122},{"time":1788722640,"open":1679860.9280050122,"high":1682562.0920687332,"low":1679175.8179471632,"close":1680396.8196035062},{"time":1788722700,"open":1680180.9255908907,"high":1682598.4137820622,"low":1679308.8235057113,"close":1680389.0782605936},{"time":1788722760,"open":1680389.0782605936,"high":1682345.9198662546,"low":1679455.36592086,"close":1680291.7392934219},{"time":1788722820,"open":1680291.7392934219,"high":1682177.5905890495,"low":1679056.2271062527,"close":1680224.1243662513},{"time":1788722880,"open":1680224.1243662513,"high":1682577.3726224115,"low":1678832.4670277922,"close":1679793.5713411842},{"time":1788722940,"open":1679793.5713411842,"high":1682850.9076978697,"low":1678994.5190055615,"close":1680247.2948728832},{"time":1788723000,"open":1679887.8736490756,"high":1681565.3165513256,"low":1678528.2845686967,"close":1679557.6761524146},{"time":1788723060,"open":1679557.6761524146,"high":1681249.7666701938,"low":1678550.3359400935,"close":1679324.0894211903},{"time":1788723120,"open":1679324.0894211903,"high":1681249.7666701938,"low":1678554.8621082583,"close":1679315.167107601},{"time":1788723180,"open":1679315.167107601,"high":1681249.7666701938,"low":1678516.3103704858,"close":1679280.267090408},{"time":1788723240,"open":1679280.267090408,"high":1679978.731748995,"low":1679178.07932725,"close":1679235.4840664992},{"time":1788723300,"open":1679342.7012744704,"high":1681315.0364839209,"low":1678196.0902514409,"close":1679194.404836569},{"time":1788723360,"open":1679194.404836569,"high":1681167.770470565,"low":1678336.1560248341,"close":1679078.250795967},{"time":1788723420,"open":1679078.250795967,"high":1680957.3904514848,"low":1678273.0471209104,"close":1678403.0788934026},{"time":1788723480,"open":1678403.0788934026,"high":1681420.2264934608,"low":1678191.4507297096,"close":1678928.9916544864},{"time":1788723540,"open":1678928.9916544864,"high":1681020.5044572088,"low":1678253.3712074228,"close":1679058.51612168},{"time":1788723600,"open":1678554.395341335,"high":1680515.7946091923,"low":1677373.7840158816,"close":1678256.6531321746},{"time":1788723660,"open":1678256.6531321746,"high":1680536.8262946473,"low":1677538.0327763096,"close":1678410.4718201899},{"time":1788723720,"open":1678410.4718201899,"high":1686811.9325016616,"low":1677620.7000163037,"close":1678397.4081920935},{"time":1788723780,"open":1678397.4081920935,"high":1680663.0164073783,"low":1677476.2399420787,"close":1678405.6069866817},{"time":1788723840,"open":1678405.6069866817,"high":1680305.4777546406,"low":1677407.469428045,"close":1678353.2049961907},{"time":1788723900,"open":1678673.5513966877,"high":1680983.8036803743,"low":1677532.636116229,"close":1678650.3810091042},{"time":1788723960,"open":1678650.3810091042,"high":1679105.3156916285,"low":1677787.108978833,"close":1678714.221723864},{"time":1788724020,"open":1678714.221723864,"high":1681025.8750798984,"low":1677775.3762051985,"close":1678718.278168363},{"time":1788724080,"open":1678718.278168363,"high":1680815.5180822783,"low":1677768.1313972566,"close":1678745.9457553765},{"time":1788724140,"open":1678745.9457553765,"high":1681025.8750798984,"low":1677837.1813939642,"close":1678818.2671233616},{"time":1788724200,"open":1679493.594772453,"high":1679822.8471332602,"low":1678517.5820921268,"close":1679558.0372630954},{"time":1788724260,"open":1679558.0372630954,"high":1679812.3250524302,"low":1678503.0445264834,"close":1679480.4444967736},{"time":1788724320,"open":1679480.4444967736,"high":1681891.48822448,"low":1678520.1351693189,"close":1679525.1127997558},{"time":1788724380,"open":1679525.1127997558,"high":1681512.6933145924,"low":1678453.720801204,"close":1679476.218770339},{"time":1788724440,"open":1679476.218770339,"high":1681512.6933145924,"low":1678515.45001013,"close":1679505.8788301134},{"time":1788724500,"open":1679282.9743371229,"high":1679565.3927275229,"low":1678288.719896578,"close":1679283.2974382},{"time":1788724560,"open":1679283.2974382,"high":1683761.9460357856,"low":1678239.0049801443,"close":1679274.227302101},{"time":1788724620,"open":1679274.227302101,"high":1681857.6394307995,"low":1678243.712249463,"close":1679457.10717026},{"time":1788724680,"open":1679457.10717026,"high":1681331.6052139653,"low":1677885.1225292436,"close":1679168.848821518},{"time":1788724740,"open":1679168.848821518,"high":1681815.5566934526,"low":1677932.0467089866,"close":1679242.5278906587},{"time":1788724800,"open":1679624.9162987196,"high":1682240.6233385112,"low":1678579.58694978,"close":1680012.1890669109},{"time":1788724860,"open":1680012.1890669109,"high":1682030.161737463,"low":1678697.8875735733,"close":1679812.8961655472},{"time":1788724920,"open":1679812.8961655472,"high":1681777.6078162051,"low":1678750.2456821487,"close":1679803.2569822362},{"time":1788724980,"open":1679803.2569822362,"high":1681882.8386167292,"low":1678654.6719339897,"close":1679698.076132676},{"time":1788725040,"open":1679698.076132676,"high":1681903.884776834,"low":1678137.516944499,"close":1679654.131815872},{"time":1788725100,"open":1679388.8254761484,"high":1681322.5805449504,"low":1677931.666976518,"close":1679100.910968696},{"time":1788725160,"open":1679100.910968696,"high":1681364.6662165537,"low":1677949.8478804072,"close":1679134.6816760895},{"time":1788725220,"open":1679134.6816760895,"high":1681027.9808437286,"low":1677709.202341256,"close":1678980.5620657215},{"time":1788725280,"open":1678980.5620657215,"high":1680691.2954709036,"low":1677602.4984110098,"close":1678768.3526227404},{"time":1788725340,"open":1678768.3526227404,"high":1680922.7666647208,"low":1677595.782845281,"close":1678792.3812146224},{"time":1788725400,"open":1678026.0152230107,"high":1680323.693993866,"low":1676994.9895122875,"close":1678024.7723884438},{"time":1788725460,"open":1678024.7723884438,"high":1680155.4281556162,"low":1677146.7899841575,"close":1678215.004359606},{"time":1788725520,"open":1678215.004359606,"high":1680323.693993866,"low":1676983.5055586204,"close":1678291.9082580423},{"time":1788725580,"open":1678291.9082580423,"high":1680491.959832116,"low":1676993.6014497078,"close":1678250.6487124497},{"time":1788725640,"open":1678250.6487124497,"high":1680933.6576575222,"low":1677357.4857726817,"close":1678528.5998374766},{"time":1788725700,"open":1679187.036834461,"high":1681571.9966068794,"low":1678196.6504822033,"close":1679271.6356306388},{"time":1788725760,"open":1679271.6356306388,"high":1681424.7062434242,"low":1678155.9284538017,"close":1679299.0503095798},{"time":1788725820,"open":1679299.0503095798,"high":1681424.7062434242,"low":1678177.4951757595,"close":1679268.8499418611},{"time":1788725880,"open":1679268.8499418611,"high":1681466.7892044114,"low":1677974.2651275857,"close":1679318.9873183274},{"time":1788725940,"open":1679318.9873183274,"high":1682371.572865636,"low":1677955.8185968706,"close":1679487.7966379905},{"time":1788726000,"open":1684211.4292467532,"high":1691369.5694486753,"low":1683670.2727513239,"close":1685426.4114262161},{"time":1788726060,"open":1685426.4114262161,"high":1688770.2684060668,"low":1684610.1199584424,"close":1686397.4075515326},{"time":1788726120,"open":1686397.4075515326,"high":1688495.9598186004,"low":1685048.9603965404,"close":1686467.8229848633},{"time":1788726180,"open":1686467.8229848633,"high":1688960.1743512359,"low":1685381.9679678937,"close":1686745.6378393993},{"time":1788726240,"open":1686745.6378393993,"high":1688685.8657637695,"low":1685103.1694571062,"close":1686753.7571500908},{"time":1788726300,"open":1686581.885413657,"high":1688513.7971551716,"low":1684930.1851864131,"close":1686305.7022051765},{"time":1788726360,"open":1686305.7022051765,"high":1688366.1075815107,"low":1684937.2727351543,"close":1686435.9690417706},{"time":1788726420,"open":1686435.9690417706,"high":1688239.5165183726,"low":1686088.101400343,"close":1686337.0066437176},{"time":1788726480,"open":1686337.0066437176,"high":1688935.7673656314,"low":1684943.143680075,"close":1686533.9046951153},{"time":1788726540,"open":1686533.9046951153,"high":1688492.6986446485,"low":1685070.1626512264,"close":1686428.308549268},{"time":1788726600,"open":1686199.97538718,"high":1688264.0859754414,"low":1684947.8601238898,"close":1686222.3087730452},{"time":1788726660,"open":1686222.3087730452,"high":1688538.3294761435,"low":1684911.8713712816,"close":1686340.4698926078},{"time":1788726720,"open":1686340.4698926078,"high":1688707.0947073447,"low":1685092.799022739,"close":1686551.932828856},{"time":1788726780,"open":1686551.932828856,"high":1688643.8077456441,"low":1685085.776985553,"close":1686427.8535403556},{"time":1788726840,"open":1686427.8535403556,"high":1688707.0947073447,"low":1685268.5311640382,"close":1686573.0005944783},{"time":1788726900,"open":1686617.0101641745,"high":1688624.582738031,"low":1685166.1814162733,"close":1686587.6146737917},{"time":1788726960,"open":1686587.6146737917,"high":1689173.0840516982,"low":1685098.1510931123,"close":1686790.2424560313},{"time":1788727020,"open":1686790.2424560313,"high":1689025.4106210954,"low":1685010.8949731654,"close":1686711.5550304337},{"time":1788727080,"open":1686711.5550304337,"high":1688455.8131030563,"low":1684937.283019421,"close":1686414.3120338537},{"time":1788727140,"open":1686414.3120338537,"high":1688455.8131030563,"low":1684878.7698746491,"close":1686318.7327971098},{"time":1788727200,"open":1685892.2741283528,"high":1688450.6313667314,"low":1684304.3537438305,"close":1685946.4305284289},{"time":1788727260,"open":1685946.4305284289,"high":1687459.3605104028,"low":1683997.7639368726,"close":1685249.104380777},{"time":1788727320,"open":1685249.104380777,"high":1687480.4513796866,"low":1684136.4797047626,"close":1685422.674204208},{"time":1788727380,"open":1685422.674204208,"high":1687881.1778960747,"low":1684098.9647394656,"close":1685511.50669689},{"time":1788727440,"open":1685511.50669689,"high":1688260.813543179,"low":1684370.461224583,"close":1685532.752578349},{"time":1788727500,"open":1685504.816770876,"high":1688591.3713565124,"low":1684910.5540934303,"close":1686175.841288647},{"time":1788727560,"open":1686175.841288647,"high":1688591.3713565124,"low":1685103.035505376,"close":1686047.0946875163},{"time":1788727620,"open":1686047.0946875163,"high":1688591.3713565124,"low":1684620.549301196,"close":1686453.0282018818},{"time":1788727680,"open":1686453.0282018818,"high":1687895.3842055486,"low":1683942.2170822176,"close":1685517.5559059025},{"time":1788727740,"open":1685517.5559059025,"high":1687705.569528013,"low":1684220.1152054903,"close":1685706.2070899496},{"time":1788727800,"open":1684400.8031431588,"high":1686482.9140324397,"low":1683024.4504679788,"close":1684469.923391463},{"time":1788727860,"open":1684469.923391463,"high":1686777.952654843,"low":1683191.4905434567,"close":1684600.4387272894},{"time":1788727920,"open":1684600.4387272894,"high":1686461.839845125,"low":1682692.593107538,"close":1684429.2082730094},{"time":1788727980,"open":1684429.2082730094,"high":1686040.3560988347,"low":1682488.0716457139,"close":1683959.9687644304},{"time":1788728040,"open":1683959.9687644304,"high":1685534.5756032858,"low":1682512.3206096867,"close":1683825.2986433147},{"time":1788728100,"open":1683717.6486338365,"high":1685679.6903966689,"low":1682332.4173326166,"close":1683731.023824057},{"time":1788728160,"open":1683731.023824057,"high":1685637.5447166618,"low":1682256.4278152816,"close":1683586.3170412085},{"time":1788728220,"open":1683586.3170412085,"high":1685553.253356648,"low":1682204.2294840722,"close":1683493.811393728},{"time":1788728280,"open":1683493.811393728,"high":1685616.4718766583,"low":1682320.7268118307,"close":1683631.3797570467},{"time":1788728340,"open":1683631.3797570467,"high":1685953.6373167138,"low":1682313.4015457123,"close":1683674.6628302801},{"time":1788728400,"open":1683941.8964805917,"high":1686684.9087502335,"low":1683066.6142858868,"close":1684436.3816084662},{"time":1788728460,"open":1684436.3816084662,"high":1687169.6609982122,"low":1683282.6436018085,"close":1684888.2477365332},{"time":1788728520,"open":1684888.2477365332,"high":1687359.3466604648,"low":1683918.5804908157,"close":1685347.1002077549},{"time":1788728580,"open":1685347.1002077549,"high":1687359.3466604648,"low":1683647.4092449693,"close":1685320.9148241936},{"time":1788728640,"open":1685320.9148241936,"high":1687401.4990298543,"low":1683834.173516251,"close":1685295.435481489},{"time":1788728700,"open":1685243.7345957542,"high":1687455.111225697,"low":1683887.6750299113,"close":1685179.640081921},{"time":1788728760,"open":1685179.640081921,"high":1687981.9996788756,"low":1683167.7392788173,"close":1685228.59576432},{"time":1788728820,"open":1685228.59576432,"high":1686759.6184675014,"low":1683310.2028918224,"close":1684505.7617262038},{"time":1788728880,"open":1684505.7617262038,"high":1688045.226293257,"low":1683471.8697975972,"close":1685201.7093590382},{"time":1788728940,"open":1685201.7093590382,"high":1687644.7910688412,"low":1683968.2454996274,"close":1685506.4211608889},{"time":1788729000,"open":1687440.4972817958,"high":1689897.8167419382,"low":1685934.2122090082,"close":1687614.141509943},{"time":1788729060,"open":1687614.141509943,"high":1689940.0161854897,"low":1686206.168346325,"close":1687900.338172063},{"time":1788729120,"open":1687900.338172063,"high":1689602.4206370777,"low":1686038.5167325607,"close":1687717.8523461767},{"time":1788729180,"open":1687717.8523461767,"high":1690129.9136814715,"low":1686096.6645077702,"close":1687827.3262774579},{"time":1788729240,"open":1687827.3262774579,"high":1690467.5092298836,"low":1686101.6488828391,"close":1687934.067204334},{"time":1788729300,"open":1687918.070638598,"high":1689881.8015657307,"low":1686276.1176300042,"close":1687991.8129648857},{"time":1788729360,"open":1687991.8129648857,"high":1690704.6829164578,"low":1686440.2814667388,"close":1688203.7719773785},{"time":1788729420,"open":1688203.7719773785,"high":1690535.8867419495,"low":1687058.9254921258,"close":1688482.6064654838},{"time":1788729480,"open":1688482.6064654838,"high":1690641.3843510172,"low":1686900.553837133,"close":1688493.1679974524},{"time":1788729540,"open":1688493.1679974524,"high":1690620.2848292037,"low":1686613.2021370023,"close":1688431.5747643562},{"time":1788729600,"open":1689460.898513384,"high":1690996.458960117,"low":1687380.7179770474,"close":1688903.433139105},{"time":1788729660,"open":1688903.433139105,"high":1690721.997957976,"low":1686117.0829645642,"close":1688114.7110577181},{"time":1788729720,"open":1688114.7110577181,"high":1689835.277797213,"low":1686151.2555006568,"close":1687685.1147642445},{"time":1788729780,"open":1687685.1147642445,"high":1689750.8282580927,"low":1686244.8110639567,"close":1687715.0318485703},{"time":1788729840,"open":1687715.0318485703,"high":1690088.626414574,"low":1686243.4304538618,"close":1687800.1848298283},{"time":1788729900,"open":1687788.1725223747,"high":1690709.964855574,"low":1686807.8252134826,"close":1688439.7031590154},{"time":1788729960,"open":1688439.7031590154,"high":1690667.7403865336,"low":1686496.1271934817,"close":1688450.543891512},{"time":1788730020,"open":1688450.543891512,"high":1689907.6999438023,"low":1685893.201613551,"close":1687648.968707536},{"time":1788730080,"open":1687648.968707536,"high":1689654.3531295585,"low":1685896.5233864193,"close":1687385.6877849712},{"time":1788730140,"open":1687385.6877849712,"high":1689253.2206736726,"low":1685297.568448478,"close":1686416.7259258598},{"time":1788730200,"open":1686251.1531251948,"high":1688644.055989233,"low":1684858.6314718288,"close":1686722.4523670229},{"time":1788730260,"open":1686722.4523670229,"high":1688918.4880915415,"low":1684880.38762578,"close":1686542.2367440597},{"time":1788730320,"open":1686542.2367440597,"high":1686993.452444656,"low":1685245.9074380714,"close":1686734.731954622},{"time":1788730380,"open":1686734.731954622,"high":1688665.166150949,"low":1685236.1736428877,"close":1686737.020165604},{"time":1788730440,"open":1686737.020165604,"high":1688665.166150949,"low":1685093.2635880045,"close":1686728.9223497384},{"time":1788730500,"open":1686675.7181223454,"high":1688696.3388322855,"low":1685256.6456054652,"close":1686817.6795249507},{"time":1788730560,"open":1686817.6795249507,"high":1688717.4483281272,"low":1685399.8902852612,"close":1686895.936895334},{"time":1788730620,"open":1686895.936895334,"high":1688633.0103447612,"low":1686642.6201777752,"close":1686976.9360764925},{"time":1788730680,"open":1686976.9360764925,"high":1688611.9008489195,"low":1685202.0434204328,"close":1686248.4486773212},{"time":1788730740,"open":1686248.4486773212,"high":1688527.4628655536,"low":1685175.8701411816,"close":1686629.1401208732},{"time":1788730800,"open":1679006.5616232755,"high":1680917.319151274,"low":1676975.1623571105,"close":1678432.3972857099},{"time":1788730860,"open":1678432.3972857099,"high":1681442.6714825502,"low":1677439.7363711786,"close":1679336.848223094},{"time":1788730920,"open":1679336.848223094,"high":1682199.1788395878,"low":1677976.754861624,"close":1679547.8037484474},{"time":1788730980,"open":1679547.8037484474,"high":1682535.4043316047,"low":1678370.853730541,"close":1680038.3965374609},{"time":1788731040,"open":1680038.3965374609,"high":1681736.868788065,"low":1676981.2450759711,"close":1679099.9663006258},{"time":1788731100,"open":1679577.5878822217,"high":1683371.3443292216,"low":1678106.44729061,"close":1680673.5004337935},{"time":1788731160,"open":1680673.5004337935,"high":1683560.5249657903,"low":1679594.7541288896,"close":1681354.8994329064},{"time":1788731220,"open":1681354.8994329064,"high":1683119.1034804634,"low":1679652.6482273585,"close":1681222.459833203},{"time":1788731280,"open":1681222.459833203,"high":1683077.0633390036,"low":1678836.068603542,"close":1680699.9698806913},{"time":1788731340,"open":1680699.9698806913,"high":1682698.7020658664,"low":1678617.5096506965,"close":1680469.2171476448},{"time":1788731400,"open":1680426.5474818263,"high":1682571.8976420462,"low":1678229.1608066186,"close":1679445.400402982},{"time":1788731460,"open":1679445.400402982,"high":1681773.1552361099,"low":1678130.3298787102,"close":1679741.362522558},{"time":1788731520,"open":1679741.362522558,"high":1681794.1747731082,"low":1678224.071934874,"close":1679014.1515708435},{"time":1788731580,"open":1679014.1515708435,"high":1682214.5655130746,"low":1678433.9641536882,"close":1679996.4028615868},{"time":1788731640,"open":1679996.4028615868,"high":1682151.5069020798,"low":1678689.8675192643,"close":1680240.9442323865},{"time":1788731700,"open":1679603.7951275278,"high":1681429.587044407,"low":1677681.411219729,"close":1678641.6104225002},{"time":1788731760,"open":1678641.6104225002,"high":1681576.6680089838,"low":1677741.2311811263,"close":1679423.1052021512},{"time":1788731820,"open":1679423.1052021512,"high":1681429.587044407,"low":1677902.4228182163,"close":1679494.297542717},{"time":1788731880,"open":1679494.297542717,"high":1681996.8993363467,"low":1678041.737159905,"close":1679653.4894569851},{"time":1788731940,"open":1679653.4894569851,"high":1681555.6564426157,"low":1677957.4201262996,"close":1679594.8971743505},{"time":1788732000,"open":1680003.234140397,"high":1682048.5367997747,"low":1677539.647829227,"close":1679443.2361806647},{"time":1788732060,"open":1679443.2361806647,"high":1681270.9198387132,"low":1677027.3223991848,"close":1678936.7681967574},{"time":1788732120,"open":1678936.7681967574,"high":1681060.7530924804,"low":1675749.123540406,"close":1678289.1318347729},{"time":1788732180,"open":1678289.1318347729,"high":1679547.552519604,"low":1675786.5482637736,"close":1677444.361815097},{"time":1788732240,"open":1677444.361815097,"high":1679925.8526628232,"low":1675949.1035625585,"close":1677560.7172707233},{"time":1788732300,"open":1676916.779126898,"high":1680016.307907878,"low":1675716.0881557006,"close":1677794.8325349765},{"time":1788732360,"open":1677794.8325349765,"high":1680310.4284099627,"low":1675986.5940384094,"close":1678001.3141491371},{"time":1788732420,"open":1678001.3141491371,"high":1679554.1185474591,"low":1673568.1933222131,"close":1676185.0543008526},{"time":1788732480,"open":1676185.0543008526,"high":1677579.3094620332,"low":1673649.218527004,"close":1675441.1404439074},{"time":1788732540,"open":1675441.1404439074,"high":1677495.275032866,"low":1672707.1305147458,"close":1674548.9231210714},{"time":1788732600,"open":1683572.0727723127,"high":1685414.8448841718,"low":1681363.719968009,"close":1683238.7467573772},{"time":1788732660,"open":1683238.7467573772,"high":1686597.6662553544,"low":1682153.137020204,"close":1683996.2087942145},{"time":1788732720,"open":1683996.2087942145,"high":1686597.6662553544,"low":1681807.08065643,"close":1683898.0956201642},{"time":1788732780,"open":1683898.0956201642,"high":1686048.4991901626,"low":1681980.8038628849,"close":1683811.2117540827},{"time":1788732840,"open":1683811.2117540827,"high":1686386.4481533577,"low":1682696.4092635172,"close":1684445.4294415687},{"time":1788732900,"open":1684668.5674505006,"high":1686842.2139786875,"low":1683069.6441592786,"close":1684647.2943906877},{"time":1788732960,"open":1684647.2943906877,"high":1686715.4663294882,"low":1682631.1342592188,"close":1683813.3034276972},{"time":1788733020,"open":1683813.3034276972,"high":1685849.3573932922,"low":1682585.4750864618,"close":1683926.475779796},{"time":1788733080,"open":1683926.475779796,"high":1686483.0956392894,"low":1681139.31101454,"close":1683092.2085210497},{"time":1788733140,"open":1683092.2085210497,"high":1684962.1238488962,"low":1680974.203848015,"close":1682347.1326783951},{"time":1788733200,"open":1683784.1073674925,"high":1686189.905611841,"low":1682550.3626817674,"close":1683939.1027096685},{"time":1788733260,"open":1683939.1027096685,"high":1686718.4719057772,"low":1682956.171311433,"close":1684476.2773117435},{"time":1788733320,"open":1684476.2773117435,"high":1686887.613119837,"low":1683124.5682697971,"close":1684570.0971285116},{"time":1788733380,"open":1684570.0971285116,"high":1687564.1779760753,"low":1683326.9135209527,"close":1685433.4174627394},{"time":1788733440,"open":1685433.4174627394,"high":1687627.6059313475,"low":1684118.7291321978,"close":1685622.087083832},{"time":1788733500,"open":1676476.2232770387,"high":1679017.5868918116,"low":1675360.0412739746,"close":1676887.0613881743},{"time":1788733560,"open":1676887.0613881743,"high":1680279.2630376092,"low":1675505.2468605624,"close":1677691.3194389334},{"time":1788733620,"open":1677691.3194389334,"high":1680762.905560165,"low":1676336.764248601,"close":1678345.8107991868},{"time":1788733680,"open":1678345.8107991868,"high":1680005.8998726862,"low":1676561.1709999775,"close":1678047.0682474726},{"time":1788733740,"open":1678047.0682474726,"high":1680426.4585879522,"low":1676615.8783121181,"close":1678219.2387517197},{"time":1788733800,"open":1678034.6388566876,"high":1680599.0514909253,"low":1676922.035903147,"close":1678360.2317806017},{"time":1788733860,"open":1678360.2317806017,"high":1681229.820173223,"low":1677178.5780831215,"close":1678511.936515073},{"time":1788733920,"open":1678511.936515073,"high":1681124.6920595067,"low":1677878.5106820003,"close":1679342.791300498},{"time":1788733980,"open":1679342.791300498,"high":1682049.8194602097,"low":1677707.26173207,"close":1679828.716784488},{"time":1788734040,"open":1679828.716784488,"high":1682806.7418789668,"low":1678720.964073102,"close":1680544.7048447742},{"time":1788734100,"open":1680600.7488064915,"high":1683388.5193746572,"low":1679484.3501133674,"close":1681228.8311516175},{"time":1788734160,"open":1681228.8311516175,"high":1683977.2564444225,"low":1679316.9255470254,"close":1681395.8328237734},{"time":1788734220,"open":1681395.8328237734,"high":1684040.335416183,"low":1680526.1784428558,"close":1682067.3536661605},{"time":1788734280,"open":1682067.3536661605,"high":1684208.5460075447,"low":1680126.9935750256,"close":1682046.4016570766},{"time":1788734340,"open":1682046.4016570766,"high":1684103.4143879437,"low":1679807.2019259117,"close":1681533.243687734},{"time":1788734400,"open":1691070.9981210392,"high":1693465.4367009795,"low":1689129.4641611483,"close":1691054.921470477},{"time":1788734460,"open":1691054.921470477,"high":1692831.0691073798,"low":1689422.3758955891,"close":1690403.2365610818},{"time":1788734520,"open":1690403.2365610818,"high":1693528.8734603396,"low":1689061.9190108515,"close":1690784.6810860354},{"time":1788734580,"open":1690784.6810860354,"high":1692387.01179186,"low":1688560.52923405,"close":1690246.9164786534},{"time":1788734640,"open":1690246.9164786534,"high":1692915.651453193,"low":1688814.2112488216,"close":1690738.3964573645},{"time":1788734700,"open":1691462.5965104846,"high":1694042.7223303185,"low":1689966.096471804,"close":1691392.2041346957},{"time":1788734760,"open":1691392.2041346957,"high":1693640.7840977698,"low":1689728.8800156047,"close":1691495.1992238264},{"time":1788734820,"open":1691495.1992238264,"high":1693260.0005090393,"low":1689735.3564278646,"close":1691373.2300402457},{"time":1788734880,"open":1691373.2300402457,"high":1693577.3201663145,"low":1689900.4662587459,"close":1691422.0234938995},{"time":1788734940,"open":1691422.0234938995,"high":1694190.804837047,"low":1690212.0480962924,"close":1692033.5576933902},{"time":1788735000,"open":1692031.3700541304,"high":1694400.1605733447,"low":1690779.4221223458,"close":1692328.3389283477},{"time":1788735060,"open":1692328.3389283477,"high":1695542.5098625848,"low":1690807.7545469285,"close":1692706.4907500187},{"time":1788735120,"open":1692706.4907500187,"high":1695034.7990673669,"low":1690879.4304306991,"close":1692636.853073886},{"time":1788735180,"open":1692636.853073886,"high":1695140.572149704,"low":1691411.9984516224,"close":1692884.6520364739},{"time":1788735240,"open":1692884.6520364739,"high":1694759.7890532906,"low":1691288.5545856028,"close":1692835.1918098123},{"time":1788735300,"open":1682519.808474062,"high":1685000.3722403839,"low":1681094.5145251357,"close":1682697.9702822836},{"time":1788735360,"open":1682697.9702822836,"high":1685925.5034654723,"low":1681577.2154371892,"close":1683101.2035538978},{"time":1788735420,"open":1683101.2035538978,"high":1685631.1435302168,"low":1680876.762966749,"close":1683084.2751151198},{"time":1788735480,"open":1683084.2751151198,"high":1685357.8093046227,"low":1681050.1899786838,"close":1682610.4582844886},{"time":1788735540,"open":1682610.4582844886,"high":1685273.7064659782,"low":1681594.35800579,"close":1683329.9638078245},{"time":1788735600,"open":1692030.4394643512,"high":1693751.7503529126,"low":1689547.858036008,"close":1691189.5700308664},{"time":1788735660,"open":1691189.5700308664,"high":1694364.6474700328,"low":1690468.8089306476,"close":1691669.285564096},{"time":1788735720,"open":1691669.285564096,"high":1694871.8726704079,"low":1690579.0091106961,"close":1692485.720024884},{"time":1788735780,"open":1692485.720024884,"high":1701137.2053431435,"low":1691425.5152582608,"close":1695769.4720404737},{"time":1788735840,"open":1695769.4720404737,"high":1698528.1209897792,"low":1693005.5087432668,"close":1695490.1554655302},{"time":1788735900,"open":1695274.9815468758,"high":1697889.9275003693,"low":1692975.6762933775,"close":1695190.7644010012},{"time":1788735960,"open":1695190.7644010012,"high":1696579.7620263684,"low":1691993.9714433223,"close":1694173.5070793657},{"time":1788736020,"open":1694173.5070793657,"high":1696537.4986239814,"low":1692025.0520634952,"close":1694056.1889296507},{"time":1788736080,"open":1694056.1889296507,"high":1696981.2643490462,"low":1692590.2109530717,"close":1694386.346448728},{"time":1788736140,"open":1694386.346448728,"high":1697488.4251776917,"low":1692802.7850628677,"close":1694704.5771926618},{"time":1788736200,"open":1696487.6892040912,"high":1699232.1583912044,"low":1694649.4380705561,"close":1696627.655224916},{"time":1788736260,"open":1696627.655224916,"high":1698787.9257505455,"low":1694717.5708909573,"close":1696604.954105037},{"time":1788736320,"open":1696604.954105037,"high":1698830.2336210844,"low":1694966.5269129425,"close":1696543.684970072},{"time":1788736380,"open":1696543.684970072,"high":1698661.0021389285,"low":1694888.1587057617,"close":1696466.23806455},{"time":1788736440,"open":1696466.23806455,"high":1698597.5403331202,"low":1694678.4884815991,"close":1696482.071183338},{"time":1788736500,"open":1696331.0866199397,"high":1697832.9579705324,"low":1693817.6725988667,"close":1695486.740180222},{"time":1788736560,"open":1695486.740180222,"high":1698065.630549115,"low":1693925.682866928,"close":1695720.5993501176},{"time":1788736620,"open":1695720.5993501176,"high":1698361.759285493,"low":1694416.5494744119,"close":1695962.9034663104},{"time":1788736680,"open":1695962.9034663104,"high":1700075.0755459655,"low":1694886.610534276,"close":1697212.7863541667},{"time":1788736740,"open":1697212.7863541667,"high":1699673.1865465955,"low":1695704.580499258,"close":1697427.0890481812},{"time":1788736800,"open":1685658.0390391888,"high":1687972.5848833285,"low":1683195.9099594033,"close":1685134.667968392},{"time":1788736860,"open":1685134.667968392,"high":1687216.3906417899,"low":1682730.6573321961,"close":1684816.8338411148},{"time":1788736920,"open":1684816.8338411148,"high":1686964.3258946103,"low":1682924.3206972596,"close":1684644.5740669381},{"time":1788736980,"open":1684644.5740669381,"high":1686586.228773841,"low":1682344.7705122211,"close":1683959.8827288928},{"time":1788737040,"open":1683959.8827288928,"high":1686124.1100706786,"low":1681641.18772829,"close":1683134.706884467},{"time":1788737100,"open":1682442.6115476491,"high":1684653.9054513138,"low":1680558.0637266058,"close":1681876.371230556},{"time":1788737160,"open":1681876.371230556,"high":1685241.814683717,"low":1680549.7358273156,"close":1682367.5851151198},{"time":1788737220,"open":1682367.5851151198,"high":1685346.7984752175,"low":1681263.1673338667,"close":1682822.8246495465},{"time":1788737280,"open":1682822.8246495465,"high":1685409.7887501179,"low":1681288.9071374065,"close":1683070.9266395883},{"time":1788737340,"open":1683070.9266395883,"high":1684800.8827594146,"low":1680465.799273421,"close":1681761.608312558},{"time":1788737400,"open":1682111.017666242,"high":1685570.9459779875,"low":1681212.8064008746,"close":1682894.7022206553},{"time":1788737460,"open":1682894.7022206553,"high":1685402.9370126391,"low":1681577.96350875,"close":1683339.7757491397},{"time":1788737520,"open":1683339.7757491397,"high":1686200.979598044,"low":1681895.9664594294,"close":1683586.6894012361},{"time":1788737580,"open":1683586.6894012361,"high":1686263.9829600495,"low":1682315.7073933734,"close":1684007.4795700992},{"time":1788737640,"open":1684007.4795700992,"high":1686494.9952874035,"low":1682499.3933427373,"close":1684109.5066169319},{"time":1788737700,"open":1684562.3127831258,"high":1687452.6052530806,"low":1683516.5705508767,"close":1684583.524172752},{"time":1788737760,"open":1684583.524172752,"high":1688755.0248216758,"low":1683845.7378214842,"close":1686043.961006683},{"time":1788737820,"open":1686043.961006683,"high":1689091.1330974423,"low":1684418.6089865156,"close":1686628.781909481},{"time":1788737880,"open":1686628.781909481,"high":1693472.9892310235,"low":1685611.1508271736,"close":1688550.8676974503},{"time":1788737940,"open":1688550.8676974503,"high":1692179.1278810473,"low":1687420.6646355104,"close":1689236.4439095312},{"time":1788738000,"open":1700198.4177058479,"high":1702356.760366264,"low":1697287.990784088,"close":1699725.601487765},{"time":1788738060,"open":1699725.601487765,"high":1702293.331106476,"low":1697363.8381257232,"close":1698872.9274211098},{"time":1788738120,"open":1698872.9274211098,"high":1702652.7635786086,"low":1698112.8915906262,"close":1700149.9378088485},{"time":1788738180,"open":1700149.9378088485,"high":1703731.0609950062,"low":1698789.6383791885,"close":1701232.7615845625},{"time":1788738240,"open":1701232.7615845625,"high":1702145.3295003036,"low":1697675.3763675692,"close":1699841.587190991},{"time":1788738300,"open":1699616.4531404744,"high":1702575.2392084913,"low":1697872.2390709445,"close":1700017.0668226222},{"time":1788738360,"open":1700017.0668226222,"high":1705133.2138529927,"low":1699148.2249255986,"close":1702008.2257221455},{"time":1788738420,"open":1702008.2257221455,"high":1704033.9189644468,"low":1698886.4322888893,"close":1701263.2803205445},{"time":1788738480,"open":1701263.2803205445,"high":1702363.8363453094,"low":1698161.6283124203,"close":1700122.804406741},{"time":1788738540,"open":1700122.804406741,"high":1704308.7426865832,"low":1698608.5017676507,"close":1701214.4450274582},{"time":1788738600,"open":1692215.3914891675,"high":1695482.5771175635,"low":1689742.459457066,"close":1692196.3040908764},{"time":1788738660,"open":1692196.3040908764,"high":1693484.8735303956,"low":1689289.3830481204,"close":1691119.9081897845},{"time":1788738720,"open":1691119.9081897845,"high":1693127.3897305867,"low":1689069.4197740983,"close":1690814.0300473126},{"time":1788738780,"open":1690814.0300473126,"high":1692706.8205543407,"low":1689109.550665985,"close":1690684.0496072413},{"time":1788738840,"open":1690684.0496072413,"high":1693947.499624266,"low":1689437.4720019493,"close":1691637.1261258833},{"time":1788738900,"open":1691970.771246777,"high":1692998.6114407007,"low":1688509.3996034511,"close":1690678.422735528},{"time":1788738960,"open":1690678.422735528,"high":1691946.9811257452,"low":1687426.760835765,"close":1689178.6199443683},{"time":1788739020,"open":1689178.6199443683,"high":1692115.241976138,"low":1687834.2670515599,"close":1689609.420984033},{"time":1788739080,"open":1689609.420984033,"high":1691925.9485194462,"low":1688023.6226214687,"close":1689707.6534855973},{"time":1788739140,"open":1689707.6534855973,"high":1692073.17676354,"low":1688078.7622370713,"close":1689789.683794355},{"time":1788739200,"open":1698171.4058606336,"high":1700508.4993136495,"low":1694338.0289815834,"close":1697130.9299185334},{"time":1788739260,"open":1697130.9299185334,"high":1699219.1464267338,"low":1694390.4756051984,"close":1696519.0935993379},{"time":1788739320,"open":1696519.0935993379,"high":1700161.0081421593,"low":1695517.577666524,"close":1698167.0632767514},{"time":1788739380,"open":1698167.0632767514,"high":1700698.7317068009,"low":1695910.2754465549,"close":1698216.8601513342},{"time":1788739440,"open":1698216.8601513342,"high":1699980.0759993398,"low":1695772.03351454,"close":1697576.4369263737},{"time":1788739500,"open":1697247.0409280674,"high":1701657.832563802,"low":1695686.6934846372,"close":1698434.8503932185},{"time":1788739560,"open":1698434.8503932185,"high":1702080.4891874734,"low":1697042.0675881142,"close":1699256.1870976384},{"time":1788739620,"open":1699256.1870976384,"high":1701594.4340702512,"low":1696251.3299552107,"close":1698811.3130900403},{"time":1788739680,"open":1698811.3130900403,"high":1701087.2461218452,"low":1696282.7124675564,"close":1698225.0645418079},{"time":1788739740,"open":1698225.0645418079,"high":1701552.168407884,"low":1697226.1154843247,"close":1699087.678345742},{"time":1788739800,"open":1699064.0241401894,"high":1700556.3831914081,"low":1696327.473840901,"close":1698201.5814158693},{"time":1788739860,"open":1698201.5814158693,"high":1700831.1061721276,"low":1696254.870910045,"close":1698301.6329002902},{"time":1788739920,"open":1698301.6329002902,"high":1699711.0817122709,"low":1695862.8281971724,"close":1697634.4712693829},{"time":1788739980,"open":1697634.4712693829,"high":1699985.8046929904,"low":1695608.5159316575,"close":1697472.3702538994},{"time":1788740040,"open":1697472.3702538994,"high":1700175.9975257963,"low":1695905.0596407119,"close":1697274.004171081},{"time":1788740100,"open":1698891.8196528528,"high":1701267.7621383169,"low":1696554.5466767242,"close":1698539.8502174758},{"time":1788740160,"open":1698539.8502174758,"high":1700167.8227685553,"low":1696197.712085259,"close":1697871.8185346366},{"time":1788740220,"open":1697871.8185346366,"high":1699660.1584440498,"low":1694467.609658467,"close":1696718.6548730023},{"time":1788740280,"open":1696718.6548730023,"high":1698454.4556733496,"low":1693870.307677503,"close":1695902.854943009},{"time":1788740340,"open":1695902.854943009,"high":1698137.1654705335,"low":1692237.4179389451,"close":1694630.6138730426},{"time":1788740400,"open":1695421.1781178927,"high":1697955.8883462048,"low":1692605.741692885,"close":1694744.35243271},{"time":1788740460,"open":1694744.35243271,"high":1698823.5528203952,"low":1693818.172518205,"close":1696097.203004991},{"time":1788740520,"open":1696097.203004991,"high":1699162.153590811,"low":1695042.4056575208,"close":1696719.6808547534},{"time":1788740580,"open":1696719.6808547534,"high":1699289.128879717,"low":1694932.525985097,"close":1696855.09634136},{"time":1788740640,"open":1696855.09634136,"high":1698908.2030129991,"low":1694251.5762075684,"close":1696328.5680155985},{"time":1788740700,"open":1694681.3437166023,"high":1697004.7697742442,"low":1692951.542608021,"close":1694694.1851793758},{"time":1788740760,"open":1694694.1851793758,"high":1697639.0297203395,"low":1693113.9684050735,"close":1695055.1891587316},{"time":1788740820,"open":1695055.1891587316,"high":1698061.869684403,"low":1693977.3273309753,"close":1695469.404639972},{"time":1788740880,"open":1695469.404639972,"high":1697575.60372573,"low":1693595.6399478659,"close":1695348.9615854146},{"time":1788740940,"open":1695348.9615854146,"high":1697617.8877221365,"low":1693876.4353661987,"close":1695423.0963827497},{"time":1788741000,"open":1686934.7108641174,"high":1690149.2848933467,"low":1685625.9873210043,"close":1687395.9208351832},{"time":1788741060,"open":1687395.9208351832,"high":1691011.766947994,"low":1686077.4178483037,"close":1688090.0179484861},{"time":1788741120,"open":1688090.0179484861,"high":1690107.212597998,"low":1685379.3660251275,"close":1687391.2423155773},{"time":1788741180,"open":1687391.2423155773,"high":1689518.200463117,"low":1684872.0643715537,"close":1686866.5366230395},{"time":1788741240,"open":1686866.5366230395,"high":1688340.1761933551,"low":1683946.5386501334,"close":1685951.4600604204},{"time":1788741300,"open":1686224.0398059806,"high":1688928.7353706819,"low":1684423.247758116,"close":1686638.2337029534},{"time":1788741360,"open":1686638.2337029534,"high":1688844.577175731,"low":1685090.0459972601,"close":1686656.1182823793},{"time":1788741420,"open":1686656.1182823793,"high":1688676.2607858293,"low":1684694.2009388753,"close":1686270.9785107342},{"time":1788741480,"open":1686270.9785107342,"high":1688066.1138724359,"low":1683881.3424486518,"close":1685699.1107795383},{"time":1788741540,"open":1685699.1107795383,"high":1688592.1025908785,"low":1683970.7702353133,"close":1685785.6862690377},{"time":1788741600,"open":1685293.3731709654,"high":1687804.502251706,"low":1683565.7466638908,"close":1685493.2028605058},{"time":1788741660,"open":1685493.2028605058,"high":1687320.733950627,"low":1683196.0322140427,"close":1684906.291029718},{"time":1788741720,"open":1684906.291029718,"high":1688098.9699132326,"low":1683678.882037345,"close":1685377.628162958},{"time":1788741780,"open":1685377.628162958,"high":1688014.8362956536,"low":1683734.2586775501,"close":1685166.8144266075},{"time":1788741840,"open":1685166.8144266075,"high":1687804.502251706,"low":1683957.6233371608,"close":1685532.3143263324},{"time":1788741900,"open":1685166.7486860068,"high":1687922.1071885868,"low":1683307.7329952195,"close":1684422.8391731936},{"time":1788741960,"open":1684422.8391731936,"high":1687543.5880221871,"low":1682795.7159454483,"close":1685118.4075807421},{"time":1788742020,"open":1685118.4075807421,"high":1687922.1071885868,"low":1682516.3724853825,"close":1684592.8844590073},{"time":1788742080,"open":1684592.8844590073,"high":1687795.93413312,"low":1683280.8344844964,"close":1685319.6428965041},{"time":1788742140,"open":1685319.6428965041,"high":1687627.7033924982,"low":1683253.29551193,"close":1685097.669686626},{"time":1788742200,"open":1685907.7023493506,"high":1688060.251129795,"low":1683933.5051711912,"close":1685105.31833731},{"time":1788742260,"open":1685105.31833731,"high":1688931.662166894,"low":1684112.5836819645,"close":1685708.805801489},{"time":1788742320,"open":1685708.805801489,"high":1688691.4196663925,"low":1684520.4364605306,"close":1686209.2533805827},{"time":1788742380,"open":1686209.2533805827,"high":1689028.042885911,"low":1684178.6668211322,"close":1686543.2793678066},{"time":1788742440,"open":1686543.2793678066,"high":1688270.640641994,"low":1684095.4883465064,"close":1685012.497963258},{"time":1788742500,"open":1684478.7911383177,"high":1688303.7736003485,"low":1683990.115698474,"close":1685298.1886796958},{"time":1788742560,"open":1685298.1886796958,"high":1688009.3215768484,"low":1683622.891813339,"close":1684828.739879193},{"time":1788742620,"open":1684828.739879193,"high":1687441.449817241,"low":1682387.63887762,"close":1684387.802628233},{"time":1788742680,"open":1684387.802628233,"high":1686684.2874710977,"low":1682290.6241225807,"close":1684237.2810574786},{"time":1788742740,"open":1684237.2810574786,"high":1687777.9664155268,"low":1682887.4525350654,"close":1684953.6258090644},{"time":1788742800,"open":1685260.7353293074,"high":1688253.8796835234,"low":1683786.9532137772,"close":1685656.4391314047},{"time":1788742860,"open":1685656.4391314047,"high":1687875.229508029,"low":1683146.1874797286,"close":1685335.7475549227},{"time":1788742920,"open":1685335.7475549227,"high":1691439.6166422167,"low":1684394.4840411078,"close":1686605.410480703},{"time":1788742980,"open":1686605.410480703,"high":1689789.5165063618,"low":1684792.9525002874,"close":1687072.0375444172},{"time":1788743040,"open":1687072.0375444172,"high":1689452.938572589,"low":1685550.8154603317,"close":1687264.7534557434},{"time":1788743100,"open":1686402.5681631323,"high":1688905.0156988108,"low":1682032.2422660717,"close":1685664.6779375148},{"time":1788743160,"open":1685664.6779375148,"high":1686676.3263208421,"low":1682507.8038663722,"close":1684216.2652519138},{"time":1788743220,"open":1684216.2652519138,"high":1685709.15923229,"low":1681335.4298409263,"close":1683180.9916492687},{"time":1788743280,"open":1683180.9916492687,"high":1685435.8294029164,"low":1680840.846224613,"close":1682747.294799984},{"time":1788743340,"open":1682747.294799984,"high":1684447.6369428737,"low":1680206.7136320164,"close":1681972.6062587646},{"time":1788743400,"open":1682174.975848711,"high":1683809.1882727921,"low":1679918.669474663,"close":1681559.992088938},{"time":1788743460,"open":1681559.992088938,"high":1685323.197158907,"low":1680252.4431365104,"close":1682337.065695988},{"time":1788743520,"open":1682337.065695988,"high":1684965.7228385743,"low":1679916.1368360121,"close":1682214.9414492813},{"time":1788743580,"open":1682214.9414492813,"high":1683935.3556799684,"low":1679580.8580127098,"close":1681380.590048196},{"time":1788743640,"open":1681380.590048196,"high":1683514.7976560476,"low":1679650.8908606735,"close":1681216.05346708},{"time":1788743700,"open":1682187.5082062655,"high":1684866.30160634,"low":1679011.742438546,"close":1681445.910287328},{"time":1788743760,"open":1681445.910287328,"high":1684233.3400376842,"low":1679039.1518486717,"close":1681040.8616958014},{"time":1788743820,"open":1681040.8616958014,"high":1685055.6620718113,"low":1680158.4677715204,"close":1682180.788221926},{"time":1788743880,"open":1682180.788221926,"high":1686483.7799863429,"low":1680306.0542641887,"close":1682724.7122146478},{"time":1788743940,"open":1682724.7122146478,"high":1685392.3028993153,"low":1677855.7563735673,"close":1682491.8485004934},{"time":1788744000,"open":1681986.772677302,"high":1682846.0840208558,"low":1678438.0724227198,"close":1680470.7159052552},{"time":1788744060,"open":1680470.7159052552,"high":1683119.522583635,"low":1678421.2326321842,"close":1680451.9011745092},{"time":1788744120,"open":1680451.9011745092,"high":1683540.197295603,"low":1679599.1040523727,"close":1681102.3736157776},{"time":1788744180,"open":1681102.3736157776,"high":1683771.5683871855,"low":1679570.3017529561,"close":1681253.04734391},{"time":1788744240,"open":1681253.04734391,"high":1683266.758732824,"low":1679217.6718781777,"close":1680702.659675715},{"time":1788744300,"open":1681396.1113598174,"high":1683435.2080036954,"low":1679140.6214985123,"close":1680871.7670124064},{"time":1788744360,"open":1680871.7670124064,"high":1682656.6386842267,"low":1678882.4723195215,"close":1680305.220000049},{"time":1788744420,"open":1680305.220000049,"high":1683035.4021369412,"low":1679016.1648013361,"close":1680379.1974442308},{"time":1788744480,"open":1680379.1974442308,"high":1684003.353182767,"low":1679513.2486860864,"close":1681211.8389494126},{"time":1788744540,"open":1681211.8389494126,"high":1684129.6076670052,"low":1680004.8600015722,"close":1681663.427284189},{"time":1788744600,"open":1681241.8276205796,"high":1683181.4612566482,"low":1679044.5673988364,"close":1680645.9543507774},{"time":1788744660,"open":1680645.9543507774,"high":1683370.7955042587,"low":1679124.8090472142,"close":1680786.1634536246},{"time":1788744720,"open":1680786.1634536246,"high":1683602.2040291158,"low":1679644.9384752896,"close":1681298.7754617312},{"time":1788744780,"open":1681298.7754617312,"high":1684717.172376155,"low":1680293.6160037615,"close":1682202.9988577128},{"time":1788744840,"open":1682202.9988577128,"high":1684275.392465064,"low":1680460.9349887108,"close":1681929.6975764146},{"time":1788744900,"open":1681558.6390722585,"high":1683903.8164660104,"low":1679948.0964310383,"close":1681537.7862090818},{"time":1788744960,"open":1681537.7862090818,"high":1683504.1990131256,"low":1679577.6051130344,"close":1681079.546009689},{"time":1788745020,"open":1681079.546009689,"high":1683546.2640081663,"low":1679770.6628629584,"close":1681094.9939682358},{"time":1788745080,"open":1681094.9939682358,"high":1683462.1340180852,"low":1679524.1661041365,"close":1680932.8220428822},{"time":1788745140,"open":1680932.8220428822,"high":1682620.8341172752,"low":1678768.2325512534,"close":1680400.5903635519},{"time":1788745200,"open":1680384.9115362088,"high":1682457.9084651978,"low":1678703.787105104,"close":1680204.8992144847},{"time":1788745260,"open":1680204.8992144847,"high":1682289.6500549705,"low":1677884.4310889815,"close":1679550.4449199769},{"time":1788745320,"open":1679550.4449199769,"high":1681847.9717281237,"low":1678007.1100188354,"close":1679461.3860822795},{"time":1788745380,"open":1679461.3860822795,"high":1681911.068631959,"low":1677711.0496639588,"close":1679295.4271922405},{"time":1788745440,"open":1679295.4271922405,"high":1681469.3903051123,"low":1677840.8506722162,"close":1679243.9944862812},{"time":1788745500,"open":1679923.3777834377,"high":1683264.8369004142,"low":1678838.0159615483,"close":1680399.8991447093},{"time":1788745560,"open":1680399.8991447093,"high":1682717.7758284216,"low":1678970.567325822,"close":1680451.8972610615},{"time":1788745620,"open":1680451.8972610615,"high":1682970.2655539566,"low":1679294.852044576,"close":1680711.8602507783},{"time":1788745680,"open":1680711.8602507783,"high":1682928.183933034,"low":1678343.4945495513,"close":1680113.2463191713},{"time":1788745740,"open":1680113.2463191713,"high":1682822.9798807278,"low":1678734.3506017218,"close":1680181.7834746162},{"time":1788745800,"open":1679672.266255299,"high":1682060.2485575986,"low":1678410.8416918695,"close":1679781.1854320562},{"time":1788745860,"open":1679781.1854320562,"high":1682565.0748730209,"low":1678738.737039861,"close":1680169.1260594563},{"time":1788745920,"open":1680169.1260594563,"high":1682796.4536009228,"low":1679145.9957184016,"close":1680244.6087711856},{"time":1788745980,"open":1680244.6087711856,"high":1683175.0733374895,"low":1679175.918554674,"close":1680436.5147414794},{"time":1788746040,"open":1680436.5147414794,"high":1683364.383205773,"low":1679767.5420370086,"close":1681096.5918867257},{"time":1788746100,"open":1680863.6058831315,"high":1683867.1859165956,"low":1679719.3547207539,"close":1681465.617494532},{"time":1788746160,"open":1681465.617494532,"high":1683909.2489458201,"low":1679949.5529317972,"close":1681030.985651106},{"time":1788746220,"open":1681030.985651106,"high":1683278.3035074521,"low":1680011.1990114492,"close":1681131.4060029553},{"time":1788746280,"open":1681131.4060029553,"high":1683215.2089636154,"low":1679772.9567048384,"close":1681058.187917394},{"time":1788746340,"open":1681058.187917394,"high":1682899.7362444315,"low":1679733.5140806455,"close":1680874.597795083},{"time":1788746400,"open":1689961.2044817526,"high":1692145.3070461452,"low":1688597.1944523437,"close":1689808.0645468996},{"time":1788746460,"open":1689808.0645468996,"high":1692272.1782969078,"low":1688652.160320382,"close":1689951.2651134536},{"time":1788746520,"open":1689951.2651134536,"high":1692060.7262123034,"low":1688403.8942116338,"close":1689755.3535718292},{"time":1788746580,"open":1689755.3535718292,"high":1691849.2741276992,"low":1688142.817785666,"close":1689570.4377999143},{"time":1788746640,"open":1689570.4377999143,"high":1691468.6603754114,"low":1688012.1213215159,"close":1689302.8340678168},{"time":1788746700,"open":1689055.712510997,"high":1691073.2271817953,"low":1687016.3039880036,"close":1688658.418998382},{"time":1788746760,"open":1688658.418998382,"high":1690586.9585319667,"low":1686966.1382210888,"close":1688452.1795843139},{"time":1788746820,"open":1688452.1795843139,"high":1690227.542573398,"low":1685966.2780535256,"close":1687443.416501487},{"time":1788746880,"open":1687443.416501487,"high":1690016.1214212985,"low":1686312.2820489754,"close":1687610.4022653957},{"time":1788746940,"open":1687610.4022653957,"high":1689931.5529604587,"low":1685973.23619984,"close":1687490.4551352523},{"time":1788747000,"open":1687208.9695537363,"high":1689248.0270037162,"low":1685705.647202816,"close":1686964.7951876668},{"time":1788747060,"open":1686964.7951876668,"high":1689670.7987747681,"low":1686008.439732398,"close":1687304.5601731678},{"time":1788747120,"open":1687304.5601731678,"high":1689670.7987747681,"low":1685961.0692353952,"close":1687300.5161275256},{"time":1788747180,"open":1687300.5161275256,"high":1689776.491717531,"low":1685677.2815514277,"close":1687205.2046818524},{"time":1788747240,"open":1687205.2046818524,"high":1689628.521597663,"low":1685419.1595710944,"close":1687034.0847125915},{"time":1788747300,"open":1687634.7894661222,"high":1690970.2641952734,"low":1686964.1061413186,"close":1688207.8995256356},{"time":1788747360,"open":1688207.8995256356,"high":1690801.0952720616,"low":1686952.03123861,"close":1688315.2269281086},{"time":1788747420,"open":1688315.2269281086,"high":1691498.9170803106,"low":1687571.5441614075,"close":1688988.2023605206},{"time":1788747480,"open":1688988.2023605206,"high":1692344.76169637,"low":1687727.0683122277,"close":1689476.958220757},{"time":1788747540,"open":1689476.958220757,"high":1692577.3689657864,"low":1688578.9737423863,"close":1690193.7560084404},{"time":1788747600,"open":1691288.3247414303,"high":1694265.9559947418,"low":1690434.7853783816,"close":1691893.3869474977},{"time":1788747660,"open":1691893.3869474977,"high":1694075.517708193,"low":1690488.3351295586,"close":1691879.320460672},{"time":1788747720,"open":1691879.320460672,"high":1693525.3626581635,"low":1690141.2752572391,"close":1691479.8964997714},{"time":1788747780,"open":1691479.8964997714,"high":1693398.4038004642,"low":1689895.987564769,"close":1691182.0938943506},{"time":1788747840,"open":1691182.0938943506,"high":1693990.878469727,"low":1689909.7550216822,"close":1691472.5243851945},{"time":1788747900,"open":1690281.0407108548,"high":1692924.4902783413,"low":1689384.704067641,"close":1690738.3080660237},{"time":1788747960,"open":1690738.3080660237,"high":1693453.1128912456,"low":1689868.2419827862,"close":1691006.6838399756},{"time":1788748020,"open":1691006.6838399756,"high":1693389.6781776971,"low":1689753.789982537,"close":1691112.787392297},{"time":1788748080,"open":1691112.787392297,"high":1694066.3151222146,"low":1690353.758322096,"close":1691502.3696065512},{"time":1788748140,"open":1691502.3696065512,"high":1694637.2275441512,"low":1690614.4657593349,"close":1692006.2230525205},{"time":1788748200,"open":1692894.5153074537,"high":1695399.9650265984,"low":1691572.6523111146,"close":1692994.1992962353},{"time":1788748260,"open":1692994.1992962353,"high":1695442.2770375053,"low":1691750.9844767065,"close":1693215.3271777171},{"time":1788748320,"open":1693215.3271777171,"high":1694807.5968739025,"low":1691593.2829712918,"close":1692768.4449586743},{"time":1788748380,"open":1692768.4449586743,"high":1694659.5048357286,"low":1691258.6068612612,"close":1692606.9534161924},{"time":1788748440,"open":1692606.9534161924,"high":1694596.0368193684,"low":1691314.841427838,"close":1692503.133569414},{"time":1788748500,"open":1691377.2547139977,"high":1697901.9702325661,"low":1690307.096010921,"close":1692246.2480986624},{"time":1788748560,"open":1692246.2480986624,"high":1696703.4813527816,"low":1691809.4503442775,"close":1693626.4184088164},{"time":1788748620,"open":1693626.4184088164,"high":1696196.0749810266,"low":1692224.7891509952,"close":1693715.849586691},{"time":1788748680,"open":1693715.849586691,"high":1701550.6625686043,"low":1693233.8920133153,"close":1695966.246920977},{"time":1788748740,"open":1695966.246920977,"high":1701629.551545238,"low":1695771.5058691772,"close":1698341.4768460568},{"time":1788748800,"open":1699731.620674204,"high":1703762.960073245,"low":1697440.866966813,"close":1699887.4820362753},{"time":1788748860,"open":1699887.4820362753,"high":1702810.794387234,"low":1698078.412165241,"close":1699840.321917875},{"time":1788748920,"open":1699840.321917875,"high":1701858.6287012228,"low":1698089.7365421094,"close":1699461.40593181},{"time":1788748980,"open":1699461.40593181,"high":1701054.5776774802,"low":1697012.880916194,"close":1698417.1745872688},{"time":1788749040,"open":1698417.1745872688,"high":1700419.8005534727,"low":1696522.5548428285,"close":1697882.873643812},{"time":1788749100,"open":1695759.139125491,"high":1697975.901245013,"low":1693722.6880228138,"close":1695392.5769833634},{"time":1788749160,"open":1695392.5769833634,"high":1698419.68944044,"low":1694197.1441634602,"close":1695680.819919207},{"time":1788749220,"open":1695680.819919207,"high":1698102.6978722778,"low":1694312.7300384615,"close":1695541.3349192173},{"time":1788749280,"open":1695541.3349192173,"high":1697701.1752192727,"low":1693932.7580970307,"close":1695337.0208309896},{"time":1788749340,"open":1695337.0208309896,"high":1698229.4944995428,"low":1694113.3143779552,"close":1695346.5948322036},{"time":1788749400,"open":1696225.907331952,"high":1698856.5774670832,"low":1694797.2759858689,"close":1696168.8399181564},{"time":1788749460,"open":1696168.8399181564,"high":1698539.4214873202,"low":1694829.8364204403,"close":1696015.1111880708},{"time":1788749520,"open":1696015.1111880708,"high":1698010.828187715,"low":1694181.0008164765,"close":1695464.3165281762},{"time":1788749580,"open":1695464.3165281762,"high":1697228.5101042993,"low":1693300.5800674134,"close":1694788.8014837918},{"time":1788749640,"open":1694788.8014837918,"high":1696446.1920208836,"low":1692207.3120301603,"close":1693753.3665964587},{"time":1788749700,"open":1693677.928256921,"high":1695694.0644568538,"low":1691634.1225898361,"close":1692932.3474998293},{"time":1788749760,"open":1692932.3474998293,"high":1696053.4918912791,"low":1691336.507791409,"close":1692853.6551271495},{"time":1788749820,"open":1692853.6551271495,"high":1694679.2105243593,"low":1688848.8372147519,"close":1691028.7630071652},{"time":1788749880,"open":1691028.7630071652,"high":1692247.7896444243,"low":1687824.8101516343,"close":1689609.6204467702},{"time":1788749940,"open":1689609.6204467702,"high":1691613.5059366154,"low":1686386.7473452215,"close":1688237.5765925054},{"time":1788750000,"open":1689530.2055467106,"high":1692146.9965008053,"low":1687623.301651183,"close":1688972.1856432094},{"time":1788750060,"open":1688972.1856432094,"high":1692379.7452655323,"low":1687228.1669914837,"close":1688832.577158153},{"time":1788750120,"open":1688832.577158153,"high":1693945.5096827862,"low":1688832.577158153,"close":1690747.817048923},{"time":1788750180,"open":1690747.817048923,"high":1694178.2584475132,"low":1690306.8757148948,"close":1691638.470874478},{"time":1788750240,"open":1691638.470874478,"high":1694157.0994689018,"low":1689963.9154955486,"close":1691341.2640207447},{"time":1788750300,"open":1690549.0808666672,"high":1693300.1502411354,"low":1689064.3334479595,"close":1690567.743503563},{"time":1788750360,"open":1690567.743503563,"high":1692623.3800568138,"low":1688531.391606587,"close":1690097.2409615198},{"time":1788750420,"open":1690097.2409615198,"high":1692052.3552137923,"low":1687662.3086033443,"close":1689433.5060112374},{"time":1788750480,"open":1689433.5060112374,"high":1690973.7527325295,"low":1686373.3678158042,"close":1687942.087058813},{"time":1788750540,"open":1687942.087058813,"high":1690614.2185721088,"low":1686189.9167662885,"close":1687691.4255606118},{"time":1788750600,"open":1687407.9308375206,"high":1689907.3225709107,"low":1686000.124158167,"close":1687394.3758077563},{"time":1788750660,"open":1687394.3758077563,"high":1689970.759117968,"low":1686123.979963945,"close":1687488.6735580373},{"time":1788750720,"open":1687488.6735580373,"high":1689674.7218983679,"low":1685658.3148391268,"close":1686852.6456490927},{"time":1788750780,"open":1686852.6456490927,"high":1689484.4122571964,"low":1685154.6405605779,"close":1686928.8911599165},{"time":1788750840,"open":1686928.8911599165,"high":1689378.6846787678,"low":1685596.8589755471,"close":1686842.9669383024},{"time":1788750900,"open":1687488.719268284,"high":1690025.407724857,"low":1686231.2230511475,"close":1687528.1729349724},{"time":1788750960,"open":1687528.1729349724,"high":1690194.6366092623,"low":1686183.9626231529,"close":1687696.2724129776},{"time":1788751020,"open":1687696.2724129776,"high":1689390.7994083369,"low":1685612.380370532,"close":1687017.1542418886},{"time":1788751080,"open":1687017.1542418886,"high":1690321.5582725664,"low":1685519.4342055216,"close":1686412.5362836644},{"time":1788751140,"open":1686412.5362836644,"high":1690385.0191042186,"low":1686412.5362836644,"close":1687876.6540288215},{"time":1788751200,"open":1688211.8708060365,"high":1690889.9965430961,"low":1687285.083575796,"close":1688447.971517076},{"time":1788751260,"open":1688447.971517076,"high":1691059.2590368066,"low":1687699.8270166272,"close":1688690.9034730145},{"time":1788751320,"open":1688690.9034730145,"high":1690911.15435481,"low":1687342.9611722634,"close":1688534.6490878293},{"time":1788751380,"open":1688534.6490878293,"high":1691122.732471948,"low":1687446.1160158764,"close":1688737.909927464},{"time":1788751440,"open":1688737.909927464,"high":1690911.15435481,"low":1686693.898253161,"close":1688272.7253940892},{"time":1788751500,"open":1687750.5836989123,"high":1689690.2048098547,"low":1685229.8609113316,"close":1686771.684247762},{"time":1788751560,"open":1686771.684247762,"high":1689838.263686675,"low":1684993.0964422822,"close":1686342.1813830987},{"time":1788751620,"open":1686342.1813830987,"high":1689372.9357880969,"low":1685600.2778579039,"close":1686974.2829855233},{"time":1788751680,"open":1686974.2829855233,"high":1689140.271838808,"low":1685188.8166641344,"close":1686526.9268319984},{"time":1788751740,"open":1686526.9268319984,"high":1688421.1287228235,"low":1685028.762951519,"close":1686313.041943895},{"time":1788751800,"open":1685655.0933500861,"high":1688417.7910984019,"low":1684349.2724337785,"close":1685812.7117319868},{"time":1788751860,"open":1685812.7117319868,"high":1688481.220144989,"low":1683916.600128718,"close":1685706.3236979404},{"time":1788751920,"open":1685706.3236979404,"high":1687529.7844461845,"low":1683942.9031132688,"close":1684958.5989111443},{"time":1788751980,"open":1684958.5989111443,"high":1688544.6491915758,"low":1684443.1846066238,"close":1685761.0705691054},{"time":1788752040,"open":1685761.0705691054,"high":1688142.9318965252,"low":1684660.725738686,"close":1685751.3760268153},{"time":1788752100,"open":1686332.7186578363,"high":1688894.3017262889,"low":1684645.4628562457,"close":1685996.2574075467},{"time":1788752160,"open":1685996.2574075467,"high":1688344.3937484687,"low":1684450.6618000136,"close":1685707.8022435852},{"time":1788752220,"open":1685707.8022435852,"high":1688069.4397595588,"low":1684076.9224088544,"close":1685423.034466513},{"time":1788752280,"open":1685423.034466513,"high":1687371.4796338642,"low":1684087.777263636,"close":1685091.939486011},{"time":1788752340,"open":1685091.939486011,"high":1689245.0423552853,"low":1683774.597390238,"close":1685012.4393551638},{"time":1788752400,"open":1685518.7424725739,"high":1687666.9249628566,"low":1684050.5943394275,"close":1685223.62466686},{"time":1788752460,"open":1685223.62466686,"high":1689744.2489808584,"low":1682621.3008253453,"close":1684147.542906295},{"time":1788752520,"open":1684147.542906295,"high":1687370.731695344,"low":1683046.2224959347,"close":1684329.134864219},{"time":1788752580,"open":1684329.134864219,"high":1687434.2016812395,"low":1683287.92495918,"close":1684647.2500153289},{"time":1788752640,"open":1684647.2500153289,"high":1687624.6116389262,"low":1683618.6892077401,"close":1684863.7278986678},{"time":1788752700,"open":1685048.1106129577,"high":1687703.5016037577,"low":1683876.6170896476,"close":1685122.6480391663},{"time":1788752760,"open":1685122.6480391663,"high":1687386.116945156,"low":1683889.5988831127,"close":1685081.5819130822},{"time":1788752820,"open":1685081.5819130822,"high":1687597.7067175573,"low":1684001.2545446774,"close":1685120.4159654737},{"time":1788752880,"open":1685120.4159654737,"high":1687555.3887630769,"low":1684046.144510551,"close":1685129.1344279323},{"time":1788752940,"open":1685129.1344279323,"high":1687216.845127235,"low":1683968.213508929,"close":1684889.737034624},{"time":1788753000,"open":1685182.963347956,"high":1687510.4764340287,"low":1683709.4659062119,"close":1684883.641905265},{"time":1788753060,"open":1684883.641905265,"high":1687573.9644128259,"low":1684046.1424842458,"close":1685188.3406732937},{"time":1788753120,"open":1685188.3406732937,"high":1687235.36185924,"low":1683550.6841999677,"close":1684774.7850894793},{"time":1788753180,"open":1684774.7850894793,"high":1686854.433986456,"low":1682707.3517506423,"close":1683677.647148568},{"time":1788753240,"open":1683677.647148568,"high":1687933.729626011,"low":1683288.3020341154,"close":1684723.774299982},{"time":1788753300,"open":1683876.1977787255,"high":1687359.514357445,"low":1683130.56312167,"close":1684423.4183595276},{"time":1788753360,"open":1684423.4183595276,"high":1687507.5784468048,"low":1683579.0555186854,"close":1684929.1552142915},{"time":1788753420,"open":1684929.1552142915,"high":1687719.0985744616,"low":1683043.6083821366,"close":1684597.949710841},{"time":1788753480,"open":1684597.949710841,"high":1687676.7945489304,"low":1682440.2625349956,"close":1684527.8032637774},{"time":1788753540,"open":1684527.8032637774,"high":1686238.4576808633,"low":1682107.01008278,"close":1683449.9560547993},{"time":1788753600,"open":1684346.334030163,"high":1687220.9735372835,"low":1682682.7536879177,"close":1683641.7753190584},{"time":1788753660,"open":1683641.7753190584,"high":1687982.8514541886,"low":1683590.381019626,"close":1685077.990747907},{"time":1788753720,"open":1685077.990747907,"high":1687771.2186994927,"low":1683409.8210721826,"close":1684804.7102210224},{"time":1788753780,"open":1684804.7102210224,"high":1687390.27974104,"low":1683067.2260182602,"close":1684299.2601359084},{"time":1788753840,"open":1684299.2601359084,"high":1687474.9328429184,"low":1683209.6570620432,"close":1684486.6771836297},{"time":1788753900,"open":1683850.8719615634,"high":1686901.4655736708,"low":1682891.808279701,"close":1684156.226617345},{"time":1788753960,"open":1684156.226617345,"high":1686541.8256871065,"low":1682971.0510534137,"close":1684038.7628199775},{"time":1788754020,"open":1684038.7628199775,"high":1687049.5525857855,"low":1682907.1198453417,"close":1684017.4606911605},{"time":1788754080,"open":1684017.4606911605,"high":1687091.8631606754,"low":1683557.1987077186,"close":1684586.6849439216},{"time":1788754140,"open":1684586.6849439216,"high":1687091.8631606754,"low":1683379.887651044,"close":1684546.5188346414},{"time":1788754200,"open":1684653.6862440777,"high":1687008.7828000095,"low":1683319.329461917,"close":1684619.623683811},{"time":1788754260,"open":1684619.623683811,"high":1686564.4935006853,"low":1683222.8215917456,"close":1684305.1626362999},{"time":1788754320,"open":1684305.1626362999,"high":1686458.7103341797,"low":1682089.8923590586,"close":1683637.4999130976},{"time":1788754380,"open":1683637.4999130976,"high":1686289.4572677703,"low":1681816.7249042264,"close":1682666.2567642322},{"time":1788754440,"open":1682666.2567642322,"high":1687728.1083322484,"low":1682666.2567642322,"close":1684043.7309390623},{"time":1788754500,"open":1683537.8998549092,"high":1687601.875596742,"low":1683537.8998549092,"close":1684736.3597174108},{"time":1788754560,"open":1684736.3597174108,"high":1687559.5750396466,"low":1682904.191511886,"close":1684469.3283083127},{"time":1788754620,"open":1684469.3283083127,"high":1686925.0666832167,"low":1682904.3196764009,"close":1684110.4692457237},{"time":1788754680,"open":1684110.4692457237,"high":1686882.7661261214,"low":1683903.7319595213,"close":1684090.84791354},{"time":1788754740,"open":1684090.84791354,"high":1687474.973925456,"low":1683519.554991123,"close":1684777.9297967283},{"time":1788754800,"open":1675100.5567851716,"high":1677845.195452404,"low":1674541.3678334216,"close":1675532.9061157878},{"time":1788754860,"open":1675532.9061157878,"high":1677845.195452404,"low":1674375.815226684,"close":1675333.8299475708},{"time":1788754920,"open":1675333.8299475708,"high":1677845.195452404,"low":1674376.5202956675,"close":1675397.357142311},{"time":1788754980,"open":1675397.357142311,"high":1677845.195452404,"low":1674550.2816003151,"close":1675418.4760981968},{"time":1788755040,"open":1675418.4760981968,"high":1677845.195452404,"low":1674085.5135933836,"close":1674976.340420448},{"time":1788755100,"open":1675194.3670054206,"high":1677874.3117110818,"low":1674173.7839003892,"close":1675444.6271721013},{"time":1788755160,"open":1675444.6271721013,"high":1675600.5931656111,"low":1674281.7885160842,"close":1675207.0157781406},{"time":1788755220,"open":1675207.0157781406,"high":1677916.3747680695,"low":1674232.8462641714,"close":1675376.0014156187},{"time":1788755280,"open":1675376.0014156187,"high":1677895.3432395756,"low":1673298.841383859,"close":1674924.4408164525},{"time":1788755340,"open":1674924.4408164525,"high":1677138.2082137968,"low":1672985.5144771363,"close":1674289.35630887},{"time":1788755400,"open":1683863.2894145963,"high":1686220.7886573563,"low":1681982.1844120063,"close":1683535.1443744898},{"time":1788755460,"open":1683535.1443744898,"high":1686241.9404484835,"low":1682008.8256091757,"close":1683441.7831913845},{"time":1788755520,"open":1683441.7831913845,"high":1686199.6368662291,"low":1682544.255704749,"close":1683584.4720522438},{"time":1788755580,"open":1683584.4720522438,"high":1686580.369106518,"low":1682604.3974806976,"close":1683952.6626777924},{"time":1788755640,"open":1683952.6626777924,"high":1686538.0655242638,"low":1682093.1420313227,"close":1683260.5648336895},{"time":1788755700,"open":1683455.9561246608,"high":1686310.7523362683,"low":1681342.0736649458,"close":1682973.889757223},{"time":1788755760,"open":1682973.889757223,"high":1686035.747132977,"low":1682033.2901573658,"close":1683524.6244589784},{"time":1788755820,"open":1683524.6244589784,"high":1686754.991510816,"low":1682687.1740777378,"close":1684120.1257231717},{"time":1788755880,"open":1684120.1257231717,"high":1686860.762742851,"low":1682900.085737991,"close":1684193.3218159897},{"time":1788755940,"open":1684193.3218159897,"high":1686564.6032931525,"low":1683031.3131140296,"close":1684066.6419120443},{"time":1788756000,"open":1674286.5207568237,"high":1677253.697438892,"low":1672698.0469288079,"close":1674181.8797899142},{"time":1788756060,"open":1674181.8797899142,"high":1677022.352101314,"low":1673238.527144789,"close":1674384.461428389},{"time":1788756120,"open":1674384.461428389,"high":1676727.9125807607,"low":1673329.0392039318,"close":1674393.3203892927},{"time":1788756180,"open":1674393.3203892927,"high":1677169.571861591,"low":1673545.5742655229,"close":1674629.4459407846},{"time":1788756240,"open":1674629.4459407846,"high":1677779.4822970233,"low":1674248.7021179067,"close":1675379.2684020721},{"time":1788756300,"open":1675416.092306622,"high":1678089.7730925265,"low":1674469.0741006325,"close":1675612.721966479},{"time":1788756360,"open":1675612.721966479,"high":1678363.1872281134,"low":1674216.744418236,"close":1675632.1834491536},{"time":1788756420,"open":1675632.1834491536,"high":1678131.8368056938,"low":1674666.2916311775,"close":1675840.4619147757},{"time":1788756480,"open":1675840.4619147757,"high":1678236.9960886117,"low":1674698.780764893,"close":1675719.3953104247},{"time":1788756540,"open":1675719.3953104247,"high":1678762.7925032019,"low":1675025.936140965,"close":1675897.2224210163},{"time":1788756600,"open":1675833.3663437932,"high":1677899.647142087,"low":1674561.1749353628,"close":1675625.8855024788}]},"pricing":{"CZK":"derived"},"outliers_excluded":13,"wicks_clipped":0}